ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

726
262260/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210400,305923840,5200,5200,5200,5200,840
20250219,210300,305923840,5200,5200,5200,5200,0
20250219,210200,305923840,5200,5200,5200,5200,0
20250219,210100,305923840,5200,5200,5200,5200,0
20250219,210000,305923840,5200,5200,5200,5200,0
20250219,205900,305923840,5200,5200,5200,5200,0
20250219,205800,305923840,5200,5200,5200,5200,0
20250219,205700,305923840,5200,5200,5200,5200,0
20250219,205600,305923840,5200,5200,5200,5200,0
20250219,205500,305923840,5200,5200,5200,5200,0
20250219,205400,305923840,5200,5200,5200,5200,0
20250219,205300,305923840,5200,5200,5200,5200,0
20250219,205200,305923840,5200,5200,5200,5200,0
20250219,205100,305923840,5200,5200,5200,5200,0
20250219,205000,305923840,5200,5200,5200,5200,0
20250219,204900,305923840,5200,5200,5200,5200,0
20250219,204800,305923840,5200,5200,5200,5200,0
20250219,204700,305923840,5200,5200,5200,5200,0
20250219,204600,305923840,5200,5200,5200,5200,0
20250219,204500,305923840,5200,5200,5200,5200,0
20250219,204400,305923840,5200,5200,5200,5200,0
20250219,204300,305923840,5200,5200,5200,5200,0
20250219,204200,305923840,5200,5200,5200,5200,0
20250219,204100,305923840,5200,5200,5200,5200,0
20250219,204000,305923840,5200,5200,5200,5200,0
20250219,203900,305923840,5200,5200,5200,5200,0
20250219,203800,305923840,5200,5200,5200,5200,0
20250219,203700,305923840,5200,5200,5200,5200,0
20250219,203600,305923840,5200,5200,5200,5200,0
20250219,203500,305923840,5200,5200,5200,5200,0
20250219,203400,305923840,5200,5200,5200,5200,840
20250219,203300,305923840,5200,5200,5200,5200,0
20250219,203200,305923840,5200,5200,5200,5200,0
20250219,203100,305923840,5200,5200,5200,5200,0
20250219,203000,305923840,5200,5200,5200,5200,0
20250219,202900,305923840,5200,5200,5200,5200,0
20250219,202800,305923840,5200,5200,5200,5200,0
20250219,202700,305923840,5200,5200,5200,5200,0
20250219,202600,305923840,5200,5200,5200,5200,0
20250219,202500,305923840,5200,5200,5200,5200,0
20250219,202400,305923840,5200,5200,5200,5200,0
20250219,202300,305923840,5200,5200,5200,5200,0
20250219,202200,305923840,5200,5200,5200,5200,0
20250219,202100,305923840,5200,5200,5200,5200,0
20250219,202000,305923840,5200,5200,5200,5200,0
20250219,201900,305923840,5200,5200,5200,5200,0
20250219,201800,305923840,5200,5200,5200,5200,0
20250219,201700,305923840,5200,5200,5200,5200,0
20250219,201600,305923840,5200,5200,5200,5200,0
20250219,201500,305923840,5200,5200,5200,5200,0
20250219,201400,305923840,5200,5200,5200,5200,0
20250219,201300,305923840,5200,5200,5200,5200,0
20250219,201200,305923840,5200,5200,5200,5200,0
20250219,201100,305923840,5200,5200,5200,5200,0
20250219,201000,305923840,5200,5200,5200,5200,0
20250219,200900,305923840,5200,5200,5200,5200,0
20250219,200800,305923840,5200,5200,5200,5200,0
20250219,200700,305923840,5200,5200,5200,5200,0
20250219,200600,305923840,5200,5200,5200,5200,0
20250219,200500,305923840,5200,5200,5200,5200,0
20250219,200400,305923840,5200,5200,5200,5200,840
20250219,200300,305923840,5200,5200,5200,5200,0
20250219,200200,305923840,5200,5200,5200,5200,0
20250219,200100,305923840,5200,5200,5200,5200,0
20250219,200000,305923840,5200,5200,5200,5200,0
20250219,195900,305923840,5200,5200,5200,5200,0
20250219,195800,305923840,5200,5200,5200,5200,0
20250219,195700,305923840,5200,5200,5200,5200,0
20250219,195600,305923840,5200,5200,5200,5200,0
20250219,195500,305923840,5200,5200,5200,5200,0
20250219,195400,305923840,5200,5200,5200,5200,0
20250219,195300,305923840,5200,5200,5200,5200,0
20250219,195200,305923840,5200,5200,5200,5200,0
20250219,195100,305923840,5200,5200,5200,5200,0
20250219,195000,305923840,5200,5200,5200,5200,0
20250219,194900,305923840,5200,5200,5200,5200,0
20250219,194800,305923840,5200,5200,5200,5200,0
20250219,194700,305923840,5200,5200,5200,5200,0
20250219,194600,305923840,5200,5200,5200,5200,0
20250219,194500,305923840,5200,5200,5200,5200,0
20250219,194400,305923840,5200,5200,5200,5200,0
20250219,194300,305923840,5200,5200,5200,5200,0
20250219,194200,305923840,5200,5200,5200,5200,0
20250219,194100,305923840,5200,5200,5200,5200,0
20250219,194000,305923840,5200,5200,5200,5200,0
20250219,193900,305923840,5200,5200,5200,5200,0
20250219,193800,305923840,5200,5200,5200,5200,0
20250219,193700,305923840,5200,5200,5200,5200,0
20250219,193600,305923840,5200,5200,5200,5200,0
20250219,193500,305923840,5200,5200,5200,5200,0
20250219,193400,305923840,5200,5200,5200,5200,840
20250219,193300,305923840,5200,5200,5200,5200,0
20250219,193200,305923840,5200,5200,5200,5200,0
20250219,193100,305923840,5200,5200,5200,5200,0
20250219,193000,305923840,5200,5200,5200,5200,0
20250219,192900,305923840,5200,5200,5200,5200,0
20250219,192800,305923840,5200,5200,5200,5200,0
20250219,192700,305923840,5200,5200,5200,5200,0
20250219,192600,305923840,5200,5200,5200,5200,0
20250219,192500,305923840,5200,5200,5200,5200,0
20250219,192400,305923840,5200,5200,5200,5200,0
20250219,192300,305923840,5200,5200,5200,5200,0
20250219,192200,305923840,5200,5200,5200,5200,0
20250219,192100,305923840,5200,5200,5200,5200,0
20250219,192000,305923840,5200,5200,5200,5200,0
20250219,191900,305923840,5200,5200,5200,5200,0
20250219,191800,305923840,5200,5200,5200,5200,0
20250219,191700,305923840,5200,5200,5200,5200,0
20250219,191600,305923840,5200,5200,5200,5200,0
20250219,191500,305923840,5200,5200,5200,5200,0
20250219,191400,305923840,5200,5200,5200,5200,0
20250219,191300,305923840,5200,5200,5200,5200,0
20250219,191200,305923840,5200,5200,5200,5200,0
20250219,191100,305923840,5200,5200,5200,5200,0
20250219,191000,305923840,5200,5200,5200,5200,0
20250219,190900,305923840,5200,5200,5200,5200,0
20250219,190800,305923840,5200,5200,5200,5200,0
20250219,190700,305923840,5200,5200,5200,5200,0
20250219,190600,305923840,5200,5200,5200,5200,0
20250219,190500,305923840,5200,5200,5200,5200,0
20250219,190400,305923840,5200,5200,5200,5200,840
20250219,190300,305923840,5200,5200,5200,5200,0
20250219,190200,305923840,5200,5200,5200,5200,0
20250219,190100,305923840,5200,5200,5200,5200,0
20250219,190000,305923840,5200,5200,5200,5200,0
20250219,185900,305923840,5200,5200,5200,5200,0
20250219,185800,305923840,5200,5200,5200,5200,0
20250219,185700,305923840,5200,5200,5200,5200,0
20250219,185600,305923840,5200,5200,5200,5200,0
20250219,185500,305923840,5200,5200,5200,5200,0
20250219,185400,305923840,5200,5200,5200,5200,0
20250219,185300,305923840,5200,5200,5200,5200,0
20250219,185200,305923840,5200,5200,5200,5200,0
20250219,185100,305923840,5200,5200,5200,5200,0
20250219,185000,305923840,5200,5200,5200,5200,0
20250219,184900,305923840,5200,5200,5200,5200,0
20250219,184800,305923840,5200,5200,5200,5200,0
20250219,184700,305923840,5200,5200,5200,5200,0
20250219,184600,305923840,5200,5200,5200,5200,0
20250219,184500,305923840,5200,5200,5200,5200,0
20250219,184400,305923840,5200,5200,5200,5200,0
20250219,184300,305923840,5200,5200,5200,5200,0
20250219,184200,305923840,5200,5200,5200,5200,0
20250219,184100,305923840,5200,5200,5200,5200,0
20250219,184000,305923840,5200,5200,5200,5200,0
20250219,183900,305923840,5200,5200,5200,5200,0
20250219,183800,305923840,5200,5200,5200,5200,0
20250219,183700,305923840,5200,5200,5200,5200,0
20250219,183600,305923840,5200,5200,5200,5200,0
20250219,183500,305923840,5200,5200,5200,5200,0
20250219,183400,305923840,5200,5200,5200,5200,840
20250219,183300,305923840,5200,5200,5200,5200,0
20250219,183200,305923840,5200,5200,5200,5200,0
20250219,183100,305923840,5200,5200,5200,5200,0
20250219,183000,305923840,5200,5200,5200,5200,0
20250219,182900,305923840,5200,5200,5200,5200,0
20250219,182800,305923840,5200,5200,5200,5200,0
20250219,182700,305923840,5200,5200,5200,5200,0
20250219,182600,305923840,5200,5200,5200,5200,0
20250219,182500,305923840,5200,5200,5200,5200,0
20250219,182400,305923840,5200,5200,5200,5200,0
20250219,182300,305923840,5200,5200,5200,5200,0
20250219,182200,305923840,5200,5200,5200,5200,0
20250219,182100,305923840,5200,5200,5200,5200,0
20250219,182000,305923840,5200,5200,5200,5200,0
20250219,181900,305923840,5200,5200,5200,5200,0
20250219,181800,305923840,5200,5200,5200,5200,0
20250219,181700,305923840,5200,5200,5200,5200,0
20250219,181600,305923840,5200,5200,5200,5200,0
20250219,181500,305923840,5200,5200,5200,5200,0
20250219,181400,305923840,5200,5200,5200,5200,0
20250219,181300,305923840,5200,5200,5200,5200,0
20250219,181200,305923840,5200,5200,5200,5200,0
20250219,181100,305923840,5200,5200,5200,5200,0
20250219,181000,305923840,5200,5200,5200,5200,0
20250219,180900,305923840,5200,5200,5200,5200,0
20250219,180800,305923840,5200,5200,5200,5200,0
20250219,180700,305923840,5200,5200,5200,5200,0
20250219,180600,305923840,5200,5200,5200,5200,0
20250219,180500,305923840,5200,5200,5200,5200,0
20250219,180400,305923840,5200,5200,5200,5200,840
20250219,180300,305923840,5200,5200,5200,5200,0
20250219,180200,305923840,5200,5200,5200,5200,0
20250219,180100,305923840,5200,5200,5200,5200,0
20250219,180000,305923840,5200,5200,5200,5200,0
20250219,175900,305923840,5200,5200,5200,5200,0
20250219,175800,305923840,5200,5200,5200,5200,0
20250219,175700,305923840,5200,5200,5200,5200,0
20250219,175600,305923840,5200,5200,5200,5200,0
20250219,175500,305923840,5200,5200,5200,5200,0
20250219,175400,305923840,5200,5200,5200,5200,0
20250219,175300,305923840,5200,5200,5200,5200,0
20250219,175200,305923840,5200,5200,5200,5200,0
20250219,175100,305923840,5200,5200,5200,5200,0
20250219,175000,305923840,5200,5200,5200,5200,0
20250219,174900,305923840,5200,5200,5200,5200,0
20250219,174800,305923840,5200,5200,5200,5200,0
20250219,174700,305923840,5200,5200,5200,5200,0
20250219,174600,305923840,5200,5200,5200,5200,0
20250219,174500,305923840,5200,5200,5200,5200,0
20250219,174400,305923840,5200,5200,5200,5200,0
20250219,174300,305923840,5200,5200,5200,5200,0
20250219,174200,305923840,5200,5200,5200,5200,0
20250219,174100,305923840,5200,5200,5200,5200,0
20250219,174000,305923840,5200,5200,5200,5200,0
20250219,173900,305923840,5200,5200,5200,5200,0
20250219,173800,305923840,5200,5200,5200,5200,0
20250219,173700,305923840,5200,5200,5200,5200,0
20250219,173600,305923840,5200,5200,5200,5200,0
20250219,173500,305923840,5200,5200,5200,5200,0
20250219,173400,305923840,5200,5200,5200,5200,840
20250219,173300,305923840,5200,5200,5200,5200,0
20250219,173200,305923840,5200,5200,5200,5200,0
20250219,173100,305923840,5200,5200,5200,5200,0
20250219,173000,305923840,5200,5200,5200,5200,0
20250219,172900,305923840,5200,5200,5200,5200,0
20250219,172800,305923840,5200,5200,5200,5200,0
20250219,172700,305923840,5200,5200,5200,5200,0
20250219,172600,305923840,5200,5200,5200,5200,0
20250219,172500,305923840,5200,5200,5200,5200,0
20250219,172400,305923840,5200,5200,5200,5200,0
20250219,172300,305923840,5200,5200,5200,5200,0
20250219,172200,305923840,5200,5200,5200,5200,0
20250219,172100,305923840,5200,5200,5200,5200,0
20250219,172000,305923840,5200,5200,5200,5200,0
20250219,171900,305923840,5200,5200,5200,5200,0
20250219,171800,305923840,5200,5200,5200,5200,0
20250219,171700,305923840,5200,5200,5200,5200,0
20250219,171600,305923840,5200,5200,5200,5200,0
20250219,171500,305923840,5200,5200,5200,5200,0
20250219,171400,305923840,5200,5200,5200,5200,0
20250219,171300,305923840,5200,5200,5200,5200,0
20250219,171200,305923840,5200,5200,5200,5200,0
20250219,171100,305923840,5200,5200,5200,5200,0
20250219,171000,305923840,5200,5200,5200,5200,0
20250219,170900,305923840,5200,5200,5200,5200,0
20250219,170800,305923840,5200,5200,5200,5200,0
20250219,170700,305923840,5200,5200,5200,5200,0
20250219,170600,305923840,5200,5200,5200,5200,0
20250219,170500,305923840,5200,5200,5200,5200,0
20250219,170400,305923840,5200,5200,5200,5200,840
20250219,170300,305923840,5200,5200,5200,5200,0
20250219,170200,305923840,5200,5200,5200,5200,0
20250219,170100,305923840,5200,5200,5200,5200,0
20250219,170000,305923840,5200,5200,5200,5200,0
20250219,165900,305923840,5200,5200,5200,5200,0
20250219,165800,305923840,5200,5200,5200,5200,0
20250219,165700,305923840,5200,5200,5200,5200,0
20250219,165600,305923840,5200,5200,5200,5200,0
20250219,165500,305923840,5200,5200,5200,5200,0
20250219,165400,305923840,5200,5200,5200,5200,0
20250219,165300,305923840,5200,5200,5200,5200,0
20250219,165200,305923840,5200,5200,5200,5200,0
20250219,165100,305923840,5200,5200,5200,5200,0
20250219,165000,305923840,5200,5200,5200,5200,0
20250219,164900,305923840,5200,5200,5200,5200,0
20250219,164800,305923840,5200,5200,5200,5200,0
20250219,164700,305923840,5200,5200,5200,5200,0
20250219,164600,305923840,5200,5200,5200,5200,0
20250219,164500,305923840,5200,5200,5200,5200,0
20250219,164400,305923840,5200,5200,5200,5200,0
20250219,164300,305923840,5200,5200,5200,5200,0
20250219,164200,305923840,5200,5200,5200,5200,0
20250219,164100,305923840,5200,5200,5200,5200,0
20250219,164000,305923840,5200,5200,5200,5200,0
20250219,163900,305923840,5200,5200,5200,5200,0
20250219,163800,305923840,5200,5200,5200,5200,0
20250219,163700,305923840,5200,5200,5200,5200,0
20250219,163600,305923840,5200,5200,5200,5200,0
20250219,163500,305923840,5200,5200,5200,5200,0
20250219,163400,305923840,5200,5200,5200,5200,840
20250219,163300,305923840,5200,5200,5200,5200,0
20250219,163200,305923840,5200,5200,5200,5200,0
20250219,163100,305923840,5200,5200,5200,5200,0
20250219,163000,305923840,5200,5200,5200,5200,0
20250219,162900,305923840,5200,5200,5200,5200,0
20250219,162800,305923840,5200,5200,5200,5200,0
20250219,162700,305923840,5200,5200,5200,5200,0
20250219,162600,305923840,5200,5200,5200,5200,0
20250219,162500,305923840,5200,5200,5200,5200,0
20250219,162400,305923840,5200,5200,5200,5200,0
20250219,162300,305923840,5200,5200,5200,5200,0
20250219,162200,305923840,5200,5200,5200,5200,0
20250219,162100,305923840,5200,5200,5200,5200,0
20250219,162000,305923840,5200,5200,5200,5200,0
20250219,161900,305923840,5200,5200,5200,5200,0
20250219,161800,305923840,5200,5200,5200,5200,0
20250219,161700,305923840,5200,5200,5200,5200,0
20250219,161600,305923840,5200,5200,5200,5200,0
20250219,161500,305923840,5200,5200,5200,5200,0
20250219,161400,305923840,5200,5200,5200,5200,0
20250219,161300,305923840,5200,5200,5200,5200,0
20250219,161200,305923840,5200,5200,5200,5200,0
20250219,161100,305923840,5200,5200,5200,5200,0
20250219,161000,305923840,5200,5200,5200,5200,0
20250219,160900,305923840,5200,5200,5200,5200,0
20250219,160800,305923840,5200,5200,5200,5200,0
20250219,160700,305923840,5200,5200,5200,5200,0
20250219,160600,305923840,5200,5200,5200,5200,0
20250219,160500,305923840,5200,5200,5200,5200,0
20250219,160400,305923840,5200,5200,5200,5200,840
20250219,160300,305923840,5200,5200,5200,5200,0
20250219,160200,305923840,5200,5200,5200,5200,0
20250219,160100,305923840,5200,5200,5200,5200,0
20250219,160000,305923840,5200,5200,5200,5200,0
20250219,155900,305923840,5200,5200,5200,5200,0
20250219,155800,305923840,5200,5200,5200,5200,0
20250219,155700,305923840,5200,5200,5200,5200,0
20250219,155600,305923840,5200,5200,5200,5200,0
20250219,155500,305923840,5200,5200,5200,5200,0
20250219,155400,305923840,5200,5200,5200,5200,0
20250219,155300,305923840,5200,5200,5200,5200,0
20250219,155200,305923840,5200,5200,5200,5200,0
20250219,155100,305923840,5200,5200,5200,5200,0
20250219,155000,305923840,5200,5200,5200,5200,0
20250219,154900,305923840,5200,5200,5200,5200,0
20250219,154800,305923840,5200,5200,5200,5200,0
20250219,154700,305923840,5200,5200,5200,5200,0
20250219,154600,305923840,5200,5200,5200,5200,0
20250219,154500,305923840,5200,5200,5200,5200,0
20250219,154400,305923840,5200,5200,5200,5200,0
20250219,154300,305923840,5200,5200,5200,5200,0
20250219,154200,305923840,5200,5200,5200,5200,0
20250219,154100,305923840,5200,5200,5200,5200,0
20250219,154000,305923840,5200,5200,5200,5200,0
20250219,153900,305923840,5200,5200,5200,5200,0
20250219,153800,305923840,5200,5200,5200,5200,0
20250219,153700,305923840,5200,5200,5200,5200,0
20250219,153600,305923840,5200,5200,5200,5200,0
20250219,153500,305923840,5200,5200,5200,5200,0
20250219,153400,305923840,5200,5200,5200,5200,840
20250219,153300,305923840,5200,5200,5200,5200,0
20250219,153200,305923840,5200,5200,5200,5200,0
20250219,153100,305923840,5200,5200,5200,5200,0
20250219,153000,305923840,5200,5200,5200,5200,840
20250219,152900,301555840,5200,5200,5200,5200,0
20250219,152800,301555840,5200,5200,5200,5200,0
20250219,152700,301555840,5200,5200,5200,5200,0
20250219,152600,301555840,5200,5200,5200,5200,0
20250219,152500,301555840,5200,5200,5200,5200,0
20250219,152400,301555840,5200,5200,5200,5200,0
20250219,152300,301555840,5200,5200,5200,5200,0
20250219,152200,301555840,5200,5200,5200,5200,0
20250219,152100,301555840,5200,5200,5200,5200,0
20250219,152000,301555840,5200,5200,5200,5200,0
20250219,151900,301555840,5200,5210,5210,5200,219
20250219,151800,300415650,5210,5220,5220,5210,94
20250219,151700,299925520,5220,5200,5220,5200,105
20250219,151600,299378260,5230,5230,5230,5230,201
20250219,151500,298327030,5230,5220,5230,5220,364
20250219,151400,296426100,5220,5210,5220,5210,789
20250219,151300,292312640,5200,5190,5200,5190,706
20250219,151200,288641450,5190,5190,5190,5190,271
20250219,151100,287234960,5180,5190,5190,5180,312
20250219,151000,285615710,5210,5210,5210,5200,8
20250219,150900,285574060,5190,5210,5210,5190,46
20250219,150800,285335300,5200,5200,5200,5200,500
20250219,150700,282735300,5200,5200,5200,5200,4
20250219,150600,282714500,5200,5190,5200,5190,3
20250219,150500,282698920,5190,5190,5190,5190,0
20250219,150400,282698920,5190,5200,5200,5190,581
20250219,150300,279683120,5210,5210,5210,5210,1
20250219,150200,279677910,5210,5210,5210,5210,0
20250219,150100,279677910,5210,5210,5210,5210,2
20250219,150000,279667490,5230,5230,5230,5230,1
20250219,145900,279662260,5200,5200,5200,5200,46
20250219,145800,279423060,5230,5230,5230,5230,1
20250219,145700,279417830,5230,5230,5230,5230,2
20250219,145600,279407370,5220,5210,5220,5210,100
20250219,145500,278885870,5220,5220,5220,5220,0
20250219,145400,278885870,5220,5220,5220,5220,100
20250219,145300,278363870,5220,5220,5220,5220,0
20250219,145200,278363870,5220,5220,5220,5220,0
20250219,145100,278363870,5220,5220,5220,5220,0
20250219,145000,278363870,5220,5220,5220,5220,9
20250219,144900,278316890,5200,5200,5200,5200,487
20250219,144800,275784490,5190,5190,5190,5190,21
20250219,144700,275675500,5230,5230,5230,5230,0
20250219,144600,275675500,5230,5230,5230,5230,0
20250219,144500,275675500,5230,5230,5230,5230,0
20250219,144400,275675500,5230,5230,5230,5230,1
20250219,144300,275670270,5230,5230,5230,5230,0
20250219,144200,275670270,5230,5230,5230,5230,0
20250219,144100,275670270,5230,5230,5230,5230,800
20250219,144000,271486270,5190,5190,5190,5190,0
20250219,143900,271486270,5190,5190,5190,5190,1
20250219,143800,271481080,5230,5230,5230,5230,0
20250219,143700,271481080,5230,5220,5230,5220,17
20250219,143600,271392320,5220,5220,5220,5220,0
20250219,143500,271392320,5220,5220,5220,5220,0
20250219,143400,271392320,5220,5220,5220,5220,0
20250219,143300,271392320,5220,5210,5230,5190,455
20250219,143200,269017650,5210,5210,5210,5210,0
20250219,143100,269017650,5210,5190,5210,5190,4
20250219,143000,268996850,5210,5210,5210,5210,5
20250219,142900,268970800,5210,5210,5210,5210,0
20250219,142800,268970800,5210,5210,5210,5210,0
20250219,142700,268970800,5210,5210,5210,5210,0
20250219,142600,268970800,5210,5210,5210,5210,0
20250219,142500,268970800,5210,5210,5210,5210,10
20250219,142400,268918700,5210,5210,5210,5210,0
20250219,142300,268918700,5210,5210,5210,5210,0
20250219,142200,268918700,5210,5210,5210,5210,1
20250219,142100,268913490,5180,5190,5190,5180,69
20250219,142000,268555550,5190,5190,5190,5190,0
20250219,141900,268555550,5190,5190,5190,5190,0
20250219,141800,268555550,5190,5190,5190,5190,114
20250219,141700,267963890,5200,5210,5210,5200,902
20250219,141600,263273470,5210,5230,5230,5210,271
20250219,141500,261860460,5230,5230,5230,5230,57
20250219,141400,261562350,5240,5240,5240,5240,0
20250219,141300,261562350,5240,5240,5240,5240,0
20250219,141200,261562350,5240,5240,5240,5240,0
20250219,141100,261562350,5240,5240,5240,5240,0
20250219,141000,261562350,5240,5240,5240,5240,10
20250219,140900,261509950,5240,5240,5240,5240,0
20250219,140800,261509950,5240,5240,5240,5240,0
20250219,140700,261509950,5240,5240,5240,5240,0
20250219,140600,261509950,5240,5240,5240,5240,0
20250219,140500,261509950,5240,5240,5240,5240,0
20250219,140400,261509950,5240,5240,5240,5240,0
20250219,140300,261509950,5240,5230,5240,5230,10
20250219,140200,261457640,5230,5230,5230,5230,1
20250219,140100,261452410,5230,5230,5230,5230,26
20250219,140000,261316430,5230,5230,5230,5230,24
20250219,135900,261190910,5230,5230,5230,5230,0
20250219,135800,261190910,5230,5230,5230,5230,0
20250219,135700,261190910,5230,5230,5230,5230,0
20250219,135600,261190910,5230,5230,5230,5230,0
20250219,135500,261190910,5230,5230,5230,5230,0
20250219,135400,261190910,5230,5230,5230,5230,5
20250219,135300,261164760,5230,5230,5230,5230,0
20250219,135200,261164760,5230,5230,5230,5230,0
20250219,135100,261164760,5230,5230,5230,5230,0
20250219,135000,261164760,5230,5230,5230,5230,1
20250219,134900,261159530,5240,5240,5240,5240,0
20250219,134800,261159530,5240,5240,5240,5240,0
20250219,134700,261159530,5240,5240,5240,5240,10
20250219,134600,261107130,5240,5240,5240,5240,0
20250219,134500,261107130,5240,5240,5240,5240,100
20250219,134400,260583130,5240,5240,5240,5240,20
20250219,134300,260478330,5240,5230,5240,5230,2
20250219,134200,260467860,5220,5220,5220,5220,0
20250219,134100,260467860,5220,5220,5220,5220,4
20250219,134000,260446980,5210,5210,5210,5210,30
20250219,133900,260290680,5220,5220,5220,5220,487
20250219,133800,257748540,5210,5220,5220,5210,16
20250219,133700,257665120,5220,5240,5240,5220,505
20250219,133600,255029000,5240,5240,5240,5240,0
20250219,133500,255029000,5240,5240,5240,5240,0
20250219,133400,255029000,5240,5230,5240,5230,17
20250219,133300,254940080,5240,5240,5240,5240,11
20250219,133200,254882440,5240,5240,5240,5240,21
20250219,133100,254772400,5240,5240,5240,5240,4
20250219,133000,254751440,5240,5240,5240,5240,2
20250219,132900,254740960,5240,5240,5240,5240,130
20250219,132800,254059760,5240,5240,5240,5240,10
20250219,132700,254007360,5240,5240,5240,5240,619
20250219,132600,250763800,5240,5240,5240,5240,0
20250219,132500,250763800,5240,5240,5240,5240,0
20250219,132400,250763800,5240,5240,5240,5240,0
20250219,132300,250763800,5240,5240,5240,5240,0
20250219,132200,250763800,5240,5230,5240,5230,4
20250219,132100,250742870,5240,5240,5240,5230,4
20250219,132000,250721930,5230,5230,5230,5230,20
20250219,131900,250617330,5240,5240,5240,5240,0
20250219,131800,250617330,5240,5240,5240,5240,3
20250219,131700,250601610,5230,5230,5230,5230,251
20250219,131600,249288880,5230,5230,5230,5230,0
20250219,131500,249288880,5230,5230,5230,5230,0
20250219,131400,249288880,5230,5230,5230,5230,9
20250219,131300,249241810,5230,5240,5240,5230,61
20250219,131200,248922280,5240,5240,5240,5240,21
20250219,131100,248812240,5230,5230,5230,5230,274
20250219,131000,247379220,5240,5230,5240,5230,70
20250219,130900,247013110,5230,5230,5230,5230,0
20250219,130800,247013110,5230,5230,5230,5230,0
20250219,130700,247013110,5230,5220,5230,5220,25
20250219,130600,246882600,5220,5220,5220,5220,3
20250219,130500,246866940,5230,5230,5230,5230,9
20250219,130400,246819870,5230,5230,5230,5230,22
20250219,130300,246704810,5230,5230,5230,5230,0
20250219,130200,246704810,5230,5230,5230,5230,1
20250219,130100,246699580,5220,5220,5220,5220,50
20250219,130000,246438580,5230,5230,5230,5230,1
20250219,125900,246433350,5240,5240,5240,5240,0
20250219,125800,246433350,5240,5240,5240,5240,0
20250219,125700,246433350,5240,5240,5240,5240,3
20250219,125600,246417630,5230,5230,5230,5230,0
20250219,125500,246417630,5230,5230,5230,5230,444
20250219,125400,244095510,5230,5240,5240,5230,5
20250219,125300,244069340,5250,5250,5250,5250,0
20250219,125200,244069340,5250,5250,5250,5250,0
20250219,125100,244069340,5250,5250,5250,5250,0
20250219,125000,244069340,5250,5250,5250,5250,0
20250219,124900,244069340,5250,5250,5250,5250,1
20250219,124800,244064090,5250,5250,5250,5250,0
20250219,124700,244064090,5250,5260,5260,5240,201
20250219,124600,243010770,5260,5250,5260,5250,2
20250219,124500,243000260,5260,5260,5260,5260,0
20250219,124400,243000260,5260,5260,5260,5260,2
20250219,124300,242989740,5230,5250,5260,5230,403
20250219,124200,240881980,5230,5260,5260,5230,43
20250219,124100,240656010,5250,5240,5250,5240,1372
20250219,124000,233454470,5240,5240,5240,5240,0
20250219,123900,233454470,5240,5240,5240,5240,0
20250219,123800,233454470,5240,5240,5240,5240,45
20250219,123700,233218670,5240,5220,5240,5220,249
20250219,123600,231918560,5220,5200,5220,5200,7
20250219,123500,231882040,5220,5220,5220,5220,4
20250219,123400,231861160,5200,5200,5200,5200,0
20250219,123300,231861160,5200,5200,5200,5200,0
20250219,123200,231861160,5200,5200,5200,5200,1
20250219,123100,231855960,5220,5220,5220,5220,6
20250219,123000,231824640,5220,5200,5220,5190,90
20250219,122900,231357500,5210,5210,5210,5210,0
20250219,122800,231357500,5210,5210,5210,5210,11
20250219,122700,231300190,5210,5210,5210,5210,0
20250219,122600,231300190,5210,5210,5210,5210,0
20250219,122500,231300190,5210,5210,5210,5210,0
20250219,122400,231300190,5210,5210,5210,5210,0
20250219,122300,231300190,5210,5210,5210,5210,0
20250219,122200,231300190,5210,5210,5210,5210,0
20250219,122100,231300190,5210,5210,5210,5210,0
20250219,122000,231300190,5210,5210,5210,5210,0
20250219,121900,231300190,5210,5210,5210,5210,173
20250219,121800,230398860,5210,5210,5210,5210,100
20250219,121700,229877860,5210,5210,5210,5210,1
20250219,121600,229872650,5210,5210,5210,5210,100
20250219,121500,229351650,5210,5210,5210,5210,50
20250219,121400,229091150,5200,5200,5200,5200,200
20250219,121300,228051150,5200,5200,5200,5200,0
20250219,121200,228051150,5200,5200,5200,5200,0
20250219,121100,228051150,5200,5200,5200,5200,40
20250219,121000,227843150,5200,5200,5200,5200,0
20250219,120900,227843150,5200,5200,5200,5200,0
20250219,120800,227843150,5200,5200,5200,5200,0
20250219,120700,227843150,5200,5200,5200,5200,1
20250219,120600,227837950,5200,5200,5200,5200,11
20250219,120500,227780750,5200,5200,5200,5200,0
20250219,120400,227780750,5200,5200,5200,5200,0
20250219,120300,227780750,5200,5200,5200,5200,450
20250219,120200,225440750,5210,5210,5210,5210,0
20250219,120100,225440750,5210,5210,5210,5210,57
20250219,120000,225143780,5210,5210,5210,5210,0
20250219,115900,225143780,5210,5210,5210,5210,0
20250219,115800,225143780,5210,5210,5210,5210,0
20250219,115700,225143780,5210,5210,5210,5210,1
20250219,115600,225138570,5180,5180,5180,5180,0
20250219,115500,225138570,5180,5180,5180,5180,2801
20250219,115400,210629390,5180,5190,5190,5180,1800
20250219,115300,201295390,5200,5200,5200,5200,200
20250219,115200,200255390,5210,5210,5210,5210,3
20250219,115100,200239760,5210,5210,5210,5210,0
20250219,115000,200239760,5210,5210,5210,5210,97
20250219,114900,199734390,5210,5210,5210,5210,100
20250219,114800,199213390,5210,5210,5210,5210,183
20250219,114700,198259960,5210,5210,5210,5210,0
20250219,114600,198259960,5210,5210,5210,5210,0
20250219,114500,198259960,5210,5210,5210,5210,20
20250219,114400,198155760,5210,5210,5210,5210,35
20250219,114300,197973410,5210,5210,5210,5210,0
20250219,114200,197973410,5210,5200,5210,5200,26
20250219,114100,197838160,5200,5200,5200,5200,12
20250219,114000,197775760,5210,5210,5210,5210,52
20250219,113900,197504840,5200,5200,5200,5200,59
20250219,113800,197198040,5210,5210,5210,5210,1
20250219,113700,197192830,5200,5200,5200,5200,6
20250219,113600,197161630,5200,5200,5200,5200,70
20250219,113500,196797630,5200,5200,5200,5200,1
20250219,113400,196792430,5210,5210,5210,5210,0
20250219,113300,196792430,5210,5210,5210,5210,0
20250219,113200,196792430,5210,5210,5210,5210,0
20250219,113100,196792430,5210,5210,5210,5210,0
20250219,113000,196792430,5210,5210,5210,5210,0
20250219,112900,196792430,5210,5210,5210,5210,0
20250219,112800,196792430,5210,5210,5210,5210,0
20250219,112700,196792430,5210,5210,5210,5210,0
20250219,112600,196792430,5210,5210,5210,5210,0
20250219,112500,196792430,5210,5210,5210,5200,109
20250219,112400,196225540,5200,5200,5200,5200,0
20250219,112300,196225540,5200,5200,5200,5200,1232
20250219,112200,189819140,5210,5210,5210,5210,1
20250219,112100,189813930,5200,5200,5200,5200,270
20250219,112000,188409930,5200,5200,5200,5200,29
20250219,111900,188259130,5200,5200,5200,5200,20
20250219,111800,188155130,5200,5200,5200,5200,0
20250219,111700,188155130,5200,5200,5200,5200,100
20250219,111600,187635130,5200,5200,5200,5200,1
20250219,111500,187629930,5190,5190,5190,5190,1
20250219,111400,187624740,5190,5190,5190,5190,0
20250219,111300,187624740,5190,5190,5190,5190,100
20250219,111200,187105740,5180,5180,5180,5180,0
20250219,111100,187105740,5180,5180,5180,5180,55
20250219,111000,186820840,5170,5170,5170,5170,100
20250219,110900,186303840,5170,5200,5210,5170,705
20250219,110800,182658220,5200,5210,5210,5200,3501
20250219,110700,164453010,5210,5210,5210,5210,2
20250219,110600,164442590,5220,5220,5220,5220,1
20250219,110500,164437370,5220,5220,5220,5220,3
20250219,110400,164421710,5220,5220,5220,5220,0
20250219,110300,164421710,5220,5220,5220,5220,0
20250219,110200,164421710,5220,5220,5220,5220,2
20250219,110100,164411270,5210,5210,5210,5210,0
20250219,110000,164411270,5210,5210,5210,5210,0
20250219,105900,164411270,5210,5210,5210,5210,0
20250219,105800,164411270,5210,5210,5210,5210,906
20250219,105700,159691010,5190,5200,5200,5190,80
20250219,105600,159275690,5210,5210,5210,5210,0
20250219,105500,159275690,5210,5210,5210,5210,0
20250219,105400,159275690,5210,5210,5210,5210,19
20250219,105300,159176700,5200,5200,5200,5200,0
20250219,105200,159176700,5200,5200,5200,5200,0
20250219,105100,159176700,5200,5200,5200,5200,165
20250219,105000,158318700,5190,5190,5190,5190,104
20250219,104900,157778940,5190,5190,5190,5190,211
20250219,104800,156683850,5190,5190,5190,5190,2
20250219,104700,156673470,5200,5200,5200,5200,0
20250219,104600,156673470,5200,5200,5200,5200,1
20250219,104500,156668270,5200,5200,5200,5200,0
20250219,104400,156668270,5200,5190,5200,5190,5
20250219,104300,156642310,5170,5170,5170,5130,2074
20250219,104200,145973630,5180,5180,5180,5180,0
20250219,104100,145973630,5180,5190,5190,5180,805
20250219,104000,141802300,5200,5200,5200,5200,11
20250219,103900,141745100,5200,5200,5200,5200,2
20250219,103800,141734700,5210,5210,5210,5210,0
20250219,103700,141734700,5210,5210,5210,5210,185
20250219,103600,140770850,5210,5210,5210,5210,1
20250219,103500,140765640,5210,5210,5210,5210,6
20250219,103400,140734380,5210,5210,5210,5210,2
20250219,103300,140723960,5210,5210,5210,5210,1
20250219,103200,140718750,5210,5210,5210,5210,0
20250219,103100,140718750,5210,5210,5210,5210,0
20250219,103000,140718750,5210,5210,5210,5210,115
20250219,102900,140119600,5210,5200,5210,5200,412
20250219,102800,137975570,5200,5190,5200,5190,10
20250219,102700,137923650,5190,5180,5190,5180,667
20250219,102600,134467040,5180,5180,5180,5170,32
20250219,102500,134301400,5180,5180,5180,5170,137
20250219,102400,133591750,5180,5180,5180,5180,0
20250219,102300,133591750,5180,5180,5180,5180,50
20250219,102200,133332750,5180,5180,5180,5180,0
20250219,102100,133332750,5180,5180,5180,5180,12
20250219,102000,133270590,5180,5160,5180,5150,207
20250219,101900,132204350,5180,5180,5180,5180,14
20250219,101800,132131830,5190,5190,5190,5190,2
20250219,101700,132121450,5150,5190,5190,5150,3000
20250219,101600,116632950,5210,5210,5210,5210,20
20250219,101500,116528750,5210,5210,5210,5210,0
20250219,101400,116528750,5210,5210,5210,5210,11
20250219,101300,116471440,5210,5210,5210,5210,0
20250219,101200,116471440,5210,5210,5210,5210,4
20250219,101100,116450600,5210,5190,5210,5170,122
20250219,101000,115818070,5210,5210,5210,5210,0
20250219,100900,115818070,5210,5210,5210,5210,0
20250219,100800,115818070,5210,5210,5210,5210,2
20250219,100700,115807650,5190,5200,5200,5190,501
20250219,100600,113202460,5210,5200,5210,5200,458
20250219,100500,110820830,5200,5180,5200,5180,99
20250219,100400,110307990,5190,5200,5200,5190,265
20250219,100300,108931600,5210,5230,5230,5210,2310
20250219,100200,96882560,5230,5230,5240,5230,425
20250219,100100,94659780,5230,5240,5240,5220,159
20250219,100000,93827230,5240,5230,5240,5230,398
20250219,095900,91745300,5230,5220,5230,5220,312
20250219,095800,90116640,5220,5220,5220,5220,1735
20250219,095700,81059940,5220,5210,5220,5210,324
20250219,095600,79371660,5220,5220,5220,5220,1057
20250219,095500,73854120,5220,5210,5220,5210,114
20250219,095400,73259330,5210,5220,5220,5210,514
20250219,095300,70576350,5220,5220,5220,5220,354
20250219,095200,68728470,5220,5220,5220,5220,18
20250219,095100,68634510,5210,5210,5220,5210,148
20250219,095000,67862980,5220,5220,5230,5220,981
20250219,094900,62739240,5210,5190,5210,5170,424
20250219,094800,60532540,5200,5210,5210,5200,345
20250219,094700,58736440,5210,5210,5210,5210,3
20250219,094600,58720810,5220,5220,5220,5220,0
20250219,094500,58720810,5220,5180,5220,5180,338
20250219,094400,56960620,5210,5200,5220,5200,211
20250219,094300,55863200,5200,5220,5220,5200,311
20250219,094200,54242000,5200,5200,5200,5200,343
20250219,094100,52458400,5220,5210,5230,5200,301
20250219,094000,50889500,5220,5220,5220,5200,147
20250219,093900,50123840,5220,5150,5220,5150,3194
20250219,093800,33554370,5150,5150,5150,5150,460
20250219,093700,31185370,5150,5150,5150,5140,40
20250219,093600,30979390,5150,5140,5150,5140,113
20250219,093500,30398560,5140,5140,5140,5140,2
20250219,093400,30388280,5130,5140,5140,5130,6
20250219,093300,30357490,5130,5140,5140,5130,20
20250219,093200,30254740,5140,5140,5140,5130,18
20250219,093100,30162230,5140,5140,5140,5130,76
20250219,093000,29771720,5140,5130,5140,5130,256
20250219,092900,28457850,5130,5130,5130,5120,55
20250219,092800,28175900,5130,5120,5130,5120,31
20250219,092700,28017030,5120,5120,5120,5120,50
20250219,092600,27761030,5130,5100,5130,5100,61
20250219,092500,27449030,5130,5110,5130,5110,21
20250219,092400,27341580,5100,5100,5100,5080,2983
20250219,092300,12128420,5090,5090,5090,5090,46
20250219,092200,11894280,5090,5090,5090,5090,654
20250219,092100,8565420,5090,5090,5090,5090,10
20250219,092000,8514520,5090,5090,5090,5090,21
20250219,091900,8407630,5090,5080,5090,5080,261
20250219,091800,7081740,5080,5080,5080,5080,239
20250219,091700,5867620,5080,5080,5080,5080,20
20250219,091600,5766020,5080,5060,5080,5050,301
20250219,091500,4243620,5080,5080,5080,5080,109
20250219,091400,3689900,5080,5080,5080,5080,50
20250219,091300,3435900,5070,5070,5070,5070,203
20250219,091200,2406690,5080,5080,5080,5080,10
20250219,091100,2355890,5070,5070,5070,5070,1
20250219,091000,2350820,5050,5050,5050,5050,0
20250219,090900,2350820,5050,5050,5050,5050,50
20250219,090800,2098320,5080,5080,5080,5080,0
20250219,090700,2098320,5080,5080,5080,5080,0
20250219,090600,2098320,5080,5080,5080,5080,0
20250219,090500,2098320,5080,5080,5080,5080,0
20250219,090400,2098320,5080,5080,5080,5080,0
20250219,090300,2098320,5080,5080,5080,5080,1
20250219,090200,2093240,5000,5050,5050,5000,400
20250219,090100,91470,5080,5080,5080,5080,1
20250219,090000,86390,5090,5080,5090,5080,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 210400 305923840 5200 5200 5200 5200 840
3 20250219 210300 305923840 5200 5200 5200 5200 0
4 20250219 210200 305923840 5200 5200 5200 5200 0
5 20250219 210100 305923840 5200 5200 5200 5200 0
6 20250219 210000 305923840 5200 5200 5200 5200 0
7 20250219 205900 305923840 5200 5200 5200 5200 0
8 20250219 205800 305923840 5200 5200 5200 5200 0
9 20250219 205700 305923840 5200 5200 5200 5200 0
10 20250219 205600 305923840 5200 5200 5200 5200 0
11 20250219 205500 305923840 5200 5200 5200 5200 0
12 20250219 205400 305923840 5200 5200 5200 5200 0
13 20250219 205300 305923840 5200 5200 5200 5200 0
14 20250219 205200 305923840 5200 5200 5200 5200 0
15 20250219 205100 305923840 5200 5200 5200 5200 0
16 20250219 205000 305923840 5200 5200 5200 5200 0
17 20250219 204900 305923840 5200 5200 5200 5200 0
18 20250219 204800 305923840 5200 5200 5200 5200 0
19 20250219 204700 305923840 5200 5200 5200 5200 0
20 20250219 204600 305923840 5200 5200 5200 5200 0
21 20250219 204500 305923840 5200 5200 5200 5200 0
22 20250219 204400 305923840 5200 5200 5200 5200 0
23 20250219 204300 305923840 5200 5200 5200 5200 0
24 20250219 204200 305923840 5200 5200 5200 5200 0
25 20250219 204100 305923840 5200 5200 5200 5200 0
26 20250219 204000 305923840 5200 5200 5200 5200 0
27 20250219 203900 305923840 5200 5200 5200 5200 0
28 20250219 203800 305923840 5200 5200 5200 5200 0
29 20250219 203700 305923840 5200 5200 5200 5200 0
30 20250219 203600 305923840 5200 5200 5200 5200 0
31 20250219 203500 305923840 5200 5200 5200 5200 0
32 20250219 203400 305923840 5200 5200 5200 5200 840
33 20250219 203300 305923840 5200 5200 5200 5200 0
34 20250219 203200 305923840 5200 5200 5200 5200 0
35 20250219 203100 305923840 5200 5200 5200 5200 0
36 20250219 203000 305923840 5200 5200 5200 5200 0
37 20250219 202900 305923840 5200 5200 5200 5200 0
38 20250219 202800 305923840 5200 5200 5200 5200 0
39 20250219 202700 305923840 5200 5200 5200 5200 0
40 20250219 202600 305923840 5200 5200 5200 5200 0
41 20250219 202500 305923840 5200 5200 5200 5200 0
42 20250219 202400 305923840 5200 5200 5200 5200 0
43 20250219 202300 305923840 5200 5200 5200 5200 0
44 20250219 202200 305923840 5200 5200 5200 5200 0
45 20250219 202100 305923840 5200 5200 5200 5200 0
46 20250219 202000 305923840 5200 5200 5200 5200 0
47 20250219 201900 305923840 5200 5200 5200 5200 0
48 20250219 201800 305923840 5200 5200 5200 5200 0
49 20250219 201700 305923840 5200 5200 5200 5200 0
50 20250219 201600 305923840 5200 5200 5200 5200 0
51 20250219 201500 305923840 5200 5200 5200 5200 0
52 20250219 201400 305923840 5200 5200 5200 5200 0
53 20250219 201300 305923840 5200 5200 5200 5200 0
54 20250219 201200 305923840 5200 5200 5200 5200 0
55 20250219 201100 305923840 5200 5200 5200 5200 0
56 20250219 201000 305923840 5200 5200 5200 5200 0
57 20250219 200900 305923840 5200 5200 5200 5200 0
58 20250219 200800 305923840 5200 5200 5200 5200 0
59 20250219 200700 305923840 5200 5200 5200 5200 0
60 20250219 200600 305923840 5200 5200 5200 5200 0
61 20250219 200500 305923840 5200 5200 5200 5200 0
62 20250219 200400 305923840 5200 5200 5200 5200 840
63 20250219 200300 305923840 5200 5200 5200 5200 0
64 20250219 200200 305923840 5200 5200 5200 5200 0
65 20250219 200100 305923840 5200 5200 5200 5200 0
66 20250219 200000 305923840 5200 5200 5200 5200 0
67 20250219 195900 305923840 5200 5200 5200 5200 0
68 20250219 195800 305923840 5200 5200 5200 5200 0
69 20250219 195700 305923840 5200 5200 5200 5200 0
70 20250219 195600 305923840 5200 5200 5200 5200 0
71 20250219 195500 305923840 5200 5200 5200 5200 0
72 20250219 195400 305923840 5200 5200 5200 5200 0
73 20250219 195300 305923840 5200 5200 5200 5200 0
74 20250219 195200 305923840 5200 5200 5200 5200 0
75 20250219 195100 305923840 5200 5200 5200 5200 0
76 20250219 195000 305923840 5200 5200 5200 5200 0
77 20250219 194900 305923840 5200 5200 5200 5200 0
78 20250219 194800 305923840 5200 5200 5200 5200 0
79 20250219 194700 305923840 5200 5200 5200 5200 0
80 20250219 194600 305923840 5200 5200 5200 5200 0
81 20250219 194500 305923840 5200 5200 5200 5200 0
82 20250219 194400 305923840 5200 5200 5200 5200 0
83 20250219 194300 305923840 5200 5200 5200 5200 0
84 20250219 194200 305923840 5200 5200 5200 5200 0
85 20250219 194100 305923840 5200 5200 5200 5200 0
86 20250219 194000 305923840 5200 5200 5200 5200 0
87 20250219 193900 305923840 5200 5200 5200 5200 0
88 20250219 193800 305923840 5200 5200 5200 5200 0
89 20250219 193700 305923840 5200 5200 5200 5200 0
90 20250219 193600 305923840 5200 5200 5200 5200 0
91 20250219 193500 305923840 5200 5200 5200 5200 0
92 20250219 193400 305923840 5200 5200 5200 5200 840
93 20250219 193300 305923840 5200 5200 5200 5200 0
94 20250219 193200 305923840 5200 5200 5200 5200 0
95 20250219 193100 305923840 5200 5200 5200 5200 0
96 20250219 193000 305923840 5200 5200 5200 5200 0
97 20250219 192900 305923840 5200 5200 5200 5200 0
98 20250219 192800 305923840 5200 5200 5200 5200 0
99 20250219 192700 305923840 5200 5200 5200 5200 0
100 20250219 192600 305923840 5200 5200 5200 5200 0
101 20250219 192500 305923840 5200 5200 5200 5200 0
102 20250219 192400 305923840 5200 5200 5200 5200 0
103 20250219 192300 305923840 5200 5200 5200 5200 0
104 20250219 192200 305923840 5200 5200 5200 5200 0
105 20250219 192100 305923840 5200 5200 5200 5200 0
106 20250219 192000 305923840 5200 5200 5200 5200 0
107 20250219 191900 305923840 5200 5200 5200 5200 0
108 20250219 191800 305923840 5200 5200 5200 5200 0
109 20250219 191700 305923840 5200 5200 5200 5200 0
110 20250219 191600 305923840 5200 5200 5200 5200 0
111 20250219 191500 305923840 5200 5200 5200 5200 0
112 20250219 191400 305923840 5200 5200 5200 5200 0
113 20250219 191300 305923840 5200 5200 5200 5200 0
114 20250219 191200 305923840 5200 5200 5200 5200 0
115 20250219 191100 305923840 5200 5200 5200 5200 0
116 20250219 191000 305923840 5200 5200 5200 5200 0
117 20250219 190900 305923840 5200 5200 5200 5200 0
118 20250219 190800 305923840 5200 5200 5200 5200 0
119 20250219 190700 305923840 5200 5200 5200 5200 0
120 20250219 190600 305923840 5200 5200 5200 5200 0
121 20250219 190500 305923840 5200 5200 5200 5200 0
122 20250219 190400 305923840 5200 5200 5200 5200 840
123 20250219 190300 305923840 5200 5200 5200 5200 0
124 20250219 190200 305923840 5200 5200 5200 5200 0
125 20250219 190100 305923840 5200 5200 5200 5200 0
126 20250219 190000 305923840 5200 5200 5200 5200 0
127 20250219 185900 305923840 5200 5200 5200 5200 0
128 20250219 185800 305923840 5200 5200 5200 5200 0
129 20250219 185700 305923840 5200 5200 5200 5200 0
130 20250219 185600 305923840 5200 5200 5200 5200 0
131 20250219 185500 305923840 5200 5200 5200 5200 0
132 20250219 185400 305923840 5200 5200 5200 5200 0
133 20250219 185300 305923840 5200 5200 5200 5200 0
134 20250219 185200 305923840 5200 5200 5200 5200 0
135 20250219 185100 305923840 5200 5200 5200 5200 0
136 20250219 185000 305923840 5200 5200 5200 5200 0
137 20250219 184900 305923840 5200 5200 5200 5200 0
138 20250219 184800 305923840 5200 5200 5200 5200 0
139 20250219 184700 305923840 5200 5200 5200 5200 0
140 20250219 184600 305923840 5200 5200 5200 5200 0
141 20250219 184500 305923840 5200 5200 5200 5200 0
142 20250219 184400 305923840 5200 5200 5200 5200 0
143 20250219 184300 305923840 5200 5200 5200 5200 0
144 20250219 184200 305923840 5200 5200 5200 5200 0
145 20250219 184100 305923840 5200 5200 5200 5200 0
146 20250219 184000 305923840 5200 5200 5200 5200 0
147 20250219 183900 305923840 5200 5200 5200 5200 0
148 20250219 183800 305923840 5200 5200 5200 5200 0
149 20250219 183700 305923840 5200 5200 5200 5200 0
150 20250219 183600 305923840 5200 5200 5200 5200 0
151 20250219 183500 305923840 5200 5200 5200 5200 0
152 20250219 183400 305923840 5200 5200 5200 5200 840
153 20250219 183300 305923840 5200 5200 5200 5200 0
154 20250219 183200 305923840 5200 5200 5200 5200 0
155 20250219 183100 305923840 5200 5200 5200 5200 0
156 20250219 183000 305923840 5200 5200 5200 5200 0
157 20250219 182900 305923840 5200 5200 5200 5200 0
158 20250219 182800 305923840 5200 5200 5200 5200 0
159 20250219 182700 305923840 5200 5200 5200 5200 0
160 20250219 182600 305923840 5200 5200 5200 5200 0
161 20250219 182500 305923840 5200 5200 5200 5200 0
162 20250219 182400 305923840 5200 5200 5200 5200 0
163 20250219 182300 305923840 5200 5200 5200 5200 0
164 20250219 182200 305923840 5200 5200 5200 5200 0
165 20250219 182100 305923840 5200 5200 5200 5200 0
166 20250219 182000 305923840 5200 5200 5200 5200 0
167 20250219 181900 305923840 5200 5200 5200 5200 0
168 20250219 181800 305923840 5200 5200 5200 5200 0
169 20250219 181700 305923840 5200 5200 5200 5200 0
170 20250219 181600 305923840 5200 5200 5200 5200 0
171 20250219 181500 305923840 5200 5200 5200 5200 0
172 20250219 181400 305923840 5200 5200 5200 5200 0
173 20250219 181300 305923840 5200 5200 5200 5200 0
174 20250219 181200 305923840 5200 5200 5200 5200 0
175 20250219 181100 305923840 5200 5200 5200 5200 0
176 20250219 181000 305923840 5200 5200 5200 5200 0
177 20250219 180900 305923840 5200 5200 5200 5200 0
178 20250219 180800 305923840 5200 5200 5200 5200 0
179 20250219 180700 305923840 5200 5200 5200 5200 0
180 20250219 180600 305923840 5200 5200 5200 5200 0
181 20250219 180500 305923840 5200 5200 5200 5200 0
182 20250219 180400 305923840 5200 5200 5200 5200 840
183 20250219 180300 305923840 5200 5200 5200 5200 0
184 20250219 180200 305923840 5200 5200 5200 5200 0
185 20250219 180100 305923840 5200 5200 5200 5200 0
186 20250219 180000 305923840 5200 5200 5200 5200 0
187 20250219 175900 305923840 5200 5200 5200 5200 0
188 20250219 175800 305923840 5200 5200 5200 5200 0
189 20250219 175700 305923840 5200 5200 5200 5200 0
190 20250219 175600 305923840 5200 5200 5200 5200 0
191 20250219 175500 305923840 5200 5200 5200 5200 0
192 20250219 175400 305923840 5200 5200 5200 5200 0
193 20250219 175300 305923840 5200 5200 5200 5200 0
194 20250219 175200 305923840 5200 5200 5200 5200 0
195 20250219 175100 305923840 5200 5200 5200 5200 0
196 20250219 175000 305923840 5200 5200 5200 5200 0
197 20250219 174900 305923840 5200 5200 5200 5200 0
198 20250219 174800 305923840 5200 5200 5200 5200 0
199 20250219 174700 305923840 5200 5200 5200 5200 0
200 20250219 174600 305923840 5200 5200 5200 5200 0
201 20250219 174500 305923840 5200 5200 5200 5200 0
202 20250219 174400 305923840 5200 5200 5200 5200 0
203 20250219 174300 305923840 5200 5200 5200 5200 0
204 20250219 174200 305923840 5200 5200 5200 5200 0
205 20250219 174100 305923840 5200 5200 5200 5200 0
206 20250219 174000 305923840 5200 5200 5200 5200 0
207 20250219 173900 305923840 5200 5200 5200 5200 0
208 20250219 173800 305923840 5200 5200 5200 5200 0
209 20250219 173700 305923840 5200 5200 5200 5200 0
210 20250219 173600 305923840 5200 5200 5200 5200 0
211 20250219 173500 305923840 5200 5200 5200 5200 0
212 20250219 173400 305923840 5200 5200 5200 5200 840
213 20250219 173300 305923840 5200 5200 5200 5200 0
214 20250219 173200 305923840 5200 5200 5200 5200 0
215 20250219 173100 305923840 5200 5200 5200 5200 0
216 20250219 173000 305923840 5200 5200 5200 5200 0
217 20250219 172900 305923840 5200 5200 5200 5200 0
218 20250219 172800 305923840 5200 5200 5200 5200 0
219 20250219 172700 305923840 5200 5200 5200 5200 0
220 20250219 172600 305923840 5200 5200 5200 5200 0
221 20250219 172500 305923840 5200 5200 5200 5200 0
222 20250219 172400 305923840 5200 5200 5200 5200 0
223 20250219 172300 305923840 5200 5200 5200 5200 0
224 20250219 172200 305923840 5200 5200 5200 5200 0
225 20250219 172100 305923840 5200 5200 5200 5200 0
226 20250219 172000 305923840 5200 5200 5200 5200 0
227 20250219 171900 305923840 5200 5200 5200 5200 0
228 20250219 171800 305923840 5200 5200 5200 5200 0
229 20250219 171700 305923840 5200 5200 5200 5200 0
230 20250219 171600 305923840 5200 5200 5200 5200 0
231 20250219 171500 305923840 5200 5200 5200 5200 0
232 20250219 171400 305923840 5200 5200 5200 5200 0
233 20250219 171300 305923840 5200 5200 5200 5200 0
234 20250219 171200 305923840 5200 5200 5200 5200 0
235 20250219 171100 305923840 5200 5200 5200 5200 0
236 20250219 171000 305923840 5200 5200 5200 5200 0
237 20250219 170900 305923840 5200 5200 5200 5200 0
238 20250219 170800 305923840 5200 5200 5200 5200 0
239 20250219 170700 305923840 5200 5200 5200 5200 0
240 20250219 170600 305923840 5200 5200 5200 5200 0
241 20250219 170500 305923840 5200 5200 5200 5200 0
242 20250219 170400 305923840 5200 5200 5200 5200 840
243 20250219 170300 305923840 5200 5200 5200 5200 0
244 20250219 170200 305923840 5200 5200 5200 5200 0
245 20250219 170100 305923840 5200 5200 5200 5200 0
246 20250219 170000 305923840 5200 5200 5200 5200 0
247 20250219 165900 305923840 5200 5200 5200 5200 0
248 20250219 165800 305923840 5200 5200 5200 5200 0
249 20250219 165700 305923840 5200 5200 5200 5200 0
250 20250219 165600 305923840 5200 5200 5200 5200 0
251 20250219 165500 305923840 5200 5200 5200 5200 0
252 20250219 165400 305923840 5200 5200 5200 5200 0
253 20250219 165300 305923840 5200 5200 5200 5200 0
254 20250219 165200 305923840 5200 5200 5200 5200 0
255 20250219 165100 305923840 5200 5200 5200 5200 0
256 20250219 165000 305923840 5200 5200 5200 5200 0
257 20250219 164900 305923840 5200 5200 5200 5200 0
258 20250219 164800 305923840 5200 5200 5200 5200 0
259 20250219 164700 305923840 5200 5200 5200 5200 0
260 20250219 164600 305923840 5200 5200 5200 5200 0
261 20250219 164500 305923840 5200 5200 5200 5200 0
262 20250219 164400 305923840 5200 5200 5200 5200 0
263 20250219 164300 305923840 5200 5200 5200 5200 0
264 20250219 164200 305923840 5200 5200 5200 5200 0
265 20250219 164100 305923840 5200 5200 5200 5200 0
266 20250219 164000 305923840 5200 5200 5200 5200 0
267 20250219 163900 305923840 5200 5200 5200 5200 0
268 20250219 163800 305923840 5200 5200 5200 5200 0
269 20250219 163700 305923840 5200 5200 5200 5200 0
270 20250219 163600 305923840 5200 5200 5200 5200 0
271 20250219 163500 305923840 5200 5200 5200 5200 0
272 20250219 163400 305923840 5200 5200 5200 5200 840
273 20250219 163300 305923840 5200 5200 5200 5200 0
274 20250219 163200 305923840 5200 5200 5200 5200 0
275 20250219 163100 305923840 5200 5200 5200 5200 0
276 20250219 163000 305923840 5200 5200 5200 5200 0
277 20250219 162900 305923840 5200 5200 5200 5200 0
278 20250219 162800 305923840 5200 5200 5200 5200 0
279 20250219 162700 305923840 5200 5200 5200 5200 0
280 20250219 162600 305923840 5200 5200 5200 5200 0
281 20250219 162500 305923840 5200 5200 5200 5200 0
282 20250219 162400 305923840 5200 5200 5200 5200 0
283 20250219 162300 305923840 5200 5200 5200 5200 0
284 20250219 162200 305923840 5200 5200 5200 5200 0
285 20250219 162100 305923840 5200 5200 5200 5200 0
286 20250219 162000 305923840 5200 5200 5200 5200 0
287 20250219 161900 305923840 5200 5200 5200 5200 0
288 20250219 161800 305923840 5200 5200 5200 5200 0
289 20250219 161700 305923840 5200 5200 5200 5200 0
290 20250219 161600 305923840 5200 5200 5200 5200 0
291 20250219 161500 305923840 5200 5200 5200 5200 0
292 20250219 161400 305923840 5200 5200 5200 5200 0
293 20250219 161300 305923840 5200 5200 5200 5200 0
294 20250219 161200 305923840 5200 5200 5200 5200 0
295 20250219 161100 305923840 5200 5200 5200 5200 0
296 20250219 161000 305923840 5200 5200 5200 5200 0
297 20250219 160900 305923840 5200 5200 5200 5200 0
298 20250219 160800 305923840 5200 5200 5200 5200 0
299 20250219 160700 305923840 5200 5200 5200 5200 0
300 20250219 160600 305923840 5200 5200 5200 5200 0
301 20250219 160500 305923840 5200 5200 5200 5200 0
302 20250219 160400 305923840 5200 5200 5200 5200 840
303 20250219 160300 305923840 5200 5200 5200 5200 0
304 20250219 160200 305923840 5200 5200 5200 5200 0
305 20250219 160100 305923840 5200 5200 5200 5200 0
306 20250219 160000 305923840 5200 5200 5200 5200 0
307 20250219 155900 305923840 5200 5200 5200 5200 0
308 20250219 155800 305923840 5200 5200 5200 5200 0
309 20250219 155700 305923840 5200 5200 5200 5200 0
310 20250219 155600 305923840 5200 5200 5200 5200 0
311 20250219 155500 305923840 5200 5200 5200 5200 0
312 20250219 155400 305923840 5200 5200 5200 5200 0
313 20250219 155300 305923840 5200 5200 5200 5200 0
314 20250219 155200 305923840 5200 5200 5200 5200 0
315 20250219 155100 305923840 5200 5200 5200 5200 0
316 20250219 155000 305923840 5200 5200 5200 5200 0
317 20250219 154900 305923840 5200 5200 5200 5200 0
318 20250219 154800 305923840 5200 5200 5200 5200 0
319 20250219 154700 305923840 5200 5200 5200 5200 0
320 20250219 154600 305923840 5200 5200 5200 5200 0
321 20250219 154500 305923840 5200 5200 5200 5200 0
322 20250219 154400 305923840 5200 5200 5200 5200 0
323 20250219 154300 305923840 5200 5200 5200 5200 0
324 20250219 154200 305923840 5200 5200 5200 5200 0
325 20250219 154100 305923840 5200 5200 5200 5200 0
326 20250219 154000 305923840 5200 5200 5200 5200 0
327 20250219 153900 305923840 5200 5200 5200 5200 0
328 20250219 153800 305923840 5200 5200 5200 5200 0
329 20250219 153700 305923840 5200 5200 5200 5200 0
330 20250219 153600 305923840 5200 5200 5200 5200 0
331 20250219 153500 305923840 5200 5200 5200 5200 0
332 20250219 153400 305923840 5200 5200 5200 5200 840
333 20250219 153300 305923840 5200 5200 5200 5200 0
334 20250219 153200 305923840 5200 5200 5200 5200 0
335 20250219 153100 305923840 5200 5200 5200 5200 0
336 20250219 153000 305923840 5200 5200 5200 5200 840
337 20250219 152900 301555840 5200 5200 5200 5200 0
338 20250219 152800 301555840 5200 5200 5200 5200 0
339 20250219 152700 301555840 5200 5200 5200 5200 0
340 20250219 152600 301555840 5200 5200 5200 5200 0
341 20250219 152500 301555840 5200 5200 5200 5200 0
342 20250219 152400 301555840 5200 5200 5200 5200 0
343 20250219 152300 301555840 5200 5200 5200 5200 0
344 20250219 152200 301555840 5200 5200 5200 5200 0
345 20250219 152100 301555840 5200 5200 5200 5200 0
346 20250219 152000 301555840 5200 5200 5200 5200 0
347 20250219 151900 301555840 5200 5210 5210 5200 219
348 20250219 151800 300415650 5210 5220 5220 5210 94
349 20250219 151700 299925520 5220 5200 5220 5200 105
350 20250219 151600 299378260 5230 5230 5230 5230 201
351 20250219 151500 298327030 5230 5220 5230 5220 364
352 20250219 151400 296426100 5220 5210 5220 5210 789
353 20250219 151300 292312640 5200 5190 5200 5190 706
354 20250219 151200 288641450 5190 5190 5190 5190 271
355 20250219 151100 287234960 5180 5190 5190 5180 312
356 20250219 151000 285615710 5210 5210 5210 5200 8
357 20250219 150900 285574060 5190 5210 5210 5190 46
358 20250219 150800 285335300 5200 5200 5200 5200 500
359 20250219 150700 282735300 5200 5200 5200 5200 4
360 20250219 150600 282714500 5200 5190 5200 5190 3
361 20250219 150500 282698920 5190 5190 5190 5190 0
362 20250219 150400 282698920 5190 5200 5200 5190 581
363 20250219 150300 279683120 5210 5210 5210 5210 1
364 20250219 150200 279677910 5210 5210 5210 5210 0
365 20250219 150100 279677910 5210 5210 5210 5210 2
366 20250219 150000 279667490 5230 5230 5230 5230 1
367 20250219 145900 279662260 5200 5200 5200 5200 46
368 20250219 145800 279423060 5230 5230 5230 5230 1
369 20250219 145700 279417830 5230 5230 5230 5230 2
370 20250219 145600 279407370 5220 5210 5220 5210 100
371 20250219 145500 278885870 5220 5220 5220 5220 0
372 20250219 145400 278885870 5220 5220 5220 5220 100
373 20250219 145300 278363870 5220 5220 5220 5220 0
374 20250219 145200 278363870 5220 5220 5220 5220 0
375 20250219 145100 278363870 5220 5220 5220 5220 0
376 20250219 145000 278363870 5220 5220 5220 5220 9
377 20250219 144900 278316890 5200 5200 5200 5200 487
378 20250219 144800 275784490 5190 5190 5190 5190 21
379 20250219 144700 275675500 5230 5230 5230 5230 0
380 20250219 144600 275675500 5230 5230 5230 5230 0
381 20250219 144500 275675500 5230 5230 5230 5230 0
382 20250219 144400 275675500 5230 5230 5230 5230 1
383 20250219 144300 275670270 5230 5230 5230 5230 0
384 20250219 144200 275670270 5230 5230 5230 5230 0
385 20250219 144100 275670270 5230 5230 5230 5230 800
386 20250219 144000 271486270 5190 5190 5190 5190 0
387 20250219 143900 271486270 5190 5190 5190 5190 1
388 20250219 143800 271481080 5230 5230 5230 5230 0
389 20250219 143700 271481080 5230 5220 5230 5220 17
390 20250219 143600 271392320 5220 5220 5220 5220 0
391 20250219 143500 271392320 5220 5220 5220 5220 0
392 20250219 143400 271392320 5220 5220 5220 5220 0
393 20250219 143300 271392320 5220 5210 5230 5190 455
394 20250219 143200 269017650 5210 5210 5210 5210 0
395 20250219 143100 269017650 5210 5190 5210 5190 4
396 20250219 143000 268996850 5210 5210 5210 5210 5
397 20250219 142900 268970800 5210 5210 5210 5210 0
398 20250219 142800 268970800 5210 5210 5210 5210 0
399 20250219 142700 268970800 5210 5210 5210 5210 0
400 20250219 142600 268970800 5210 5210 5210 5210 0
401 20250219 142500 268970800 5210 5210 5210 5210 10
402 20250219 142400 268918700 5210 5210 5210 5210 0
403 20250219 142300 268918700 5210 5210 5210 5210 0
404 20250219 142200 268918700 5210 5210 5210 5210 1
405 20250219 142100 268913490 5180 5190 5190 5180 69
406 20250219 142000 268555550 5190 5190 5190 5190 0
407 20250219 141900 268555550 5190 5190 5190 5190 0
408 20250219 141800 268555550 5190 5190 5190 5190 114
409 20250219 141700 267963890 5200 5210 5210 5200 902
410 20250219 141600 263273470 5210 5230 5230 5210 271
411 20250219 141500 261860460 5230 5230 5230 5230 57
412 20250219 141400 261562350 5240 5240 5240 5240 0
413 20250219 141300 261562350 5240 5240 5240 5240 0
414 20250219 141200 261562350 5240 5240 5240 5240 0
415 20250219 141100 261562350 5240 5240 5240 5240 0
416 20250219 141000 261562350 5240 5240 5240 5240 10
417 20250219 140900 261509950 5240 5240 5240 5240 0
418 20250219 140800 261509950 5240 5240 5240 5240 0
419 20250219 140700 261509950 5240 5240 5240 5240 0
420 20250219 140600 261509950 5240 5240 5240 5240 0
421 20250219 140500 261509950 5240 5240 5240 5240 0
422 20250219 140400 261509950 5240 5240 5240 5240 0
423 20250219 140300 261509950 5240 5230 5240 5230 10
424 20250219 140200 261457640 5230 5230 5230 5230 1
425 20250219 140100 261452410 5230 5230 5230 5230 26
426 20250219 140000 261316430 5230 5230 5230 5230 24
427 20250219 135900 261190910 5230 5230 5230 5230 0
428 20250219 135800 261190910 5230 5230 5230 5230 0
429 20250219 135700 261190910 5230 5230 5230 5230 0
430 20250219 135600 261190910 5230 5230 5230 5230 0
431 20250219 135500 261190910 5230 5230 5230 5230 0
432 20250219 135400 261190910 5230 5230 5230 5230 5
433 20250219 135300 261164760 5230 5230 5230 5230 0
434 20250219 135200 261164760 5230 5230 5230 5230 0
435 20250219 135100 261164760 5230 5230 5230 5230 0
436 20250219 135000 261164760 5230 5230 5230 5230 1
437 20250219 134900 261159530 5240 5240 5240 5240 0
438 20250219 134800 261159530 5240 5240 5240 5240 0
439 20250219 134700 261159530 5240 5240 5240 5240 10
440 20250219 134600 261107130 5240 5240 5240 5240 0
441 20250219 134500 261107130 5240 5240 5240 5240 100
442 20250219 134400 260583130 5240 5240 5240 5240 20
443 20250219 134300 260478330 5240 5230 5240 5230 2
444 20250219 134200 260467860 5220 5220 5220 5220 0
445 20250219 134100 260467860 5220 5220 5220 5220 4
446 20250219 134000 260446980 5210 5210 5210 5210 30
447 20250219 133900 260290680 5220 5220 5220 5220 487
448 20250219 133800 257748540 5210 5220 5220 5210 16
449 20250219 133700 257665120 5220 5240 5240 5220 505
450 20250219 133600 255029000 5240 5240 5240 5240 0
451 20250219 133500 255029000 5240 5240 5240 5240 0
452 20250219 133400 255029000 5240 5230 5240 5230 17
453 20250219 133300 254940080 5240 5240 5240 5240 11
454 20250219 133200 254882440 5240 5240 5240 5240 21
455 20250219 133100 254772400 5240 5240 5240 5240 4
456 20250219 133000 254751440 5240 5240 5240 5240 2
457 20250219 132900 254740960 5240 5240 5240 5240 130
458 20250219 132800 254059760 5240 5240 5240 5240 10
459 20250219 132700 254007360 5240 5240 5240 5240 619
460 20250219 132600 250763800 5240 5240 5240 5240 0
461 20250219 132500 250763800 5240 5240 5240 5240 0
462 20250219 132400 250763800 5240 5240 5240 5240 0
463 20250219 132300 250763800 5240 5240 5240 5240 0
464 20250219 132200 250763800 5240 5230 5240 5230 4
465 20250219 132100 250742870 5240 5240 5240 5230 4
466 20250219 132000 250721930 5230 5230 5230 5230 20
467 20250219 131900 250617330 5240 5240 5240 5240 0
468 20250219 131800 250617330 5240 5240 5240 5240 3
469 20250219 131700 250601610 5230 5230 5230 5230 251
470 20250219 131600 249288880 5230 5230 5230 5230 0
471 20250219 131500 249288880 5230 5230 5230 5230 0
472 20250219 131400 249288880 5230 5230 5230 5230 9
473 20250219 131300 249241810 5230 5240 5240 5230 61
474 20250219 131200 248922280 5240 5240 5240 5240 21
475 20250219 131100 248812240 5230 5230 5230 5230 274
476 20250219 131000 247379220 5240 5230 5240 5230 70
477 20250219 130900 247013110 5230 5230 5230 5230 0
478 20250219 130800 247013110 5230 5230 5230 5230 0
479 20250219 130700 247013110 5230 5220 5230 5220 25
480 20250219 130600 246882600 5220 5220 5220 5220 3
481 20250219 130500 246866940 5230 5230 5230 5230 9
482 20250219 130400 246819870 5230 5230 5230 5230 22
483 20250219 130300 246704810 5230 5230 5230 5230 0
484 20250219 130200 246704810 5230 5230 5230 5230 1
485 20250219 130100 246699580 5220 5220 5220 5220 50
486 20250219 130000 246438580 5230 5230 5230 5230 1
487 20250219 125900 246433350 5240 5240 5240 5240 0
488 20250219 125800 246433350 5240 5240 5240 5240 0
489 20250219 125700 246433350 5240 5240 5240 5240 3
490 20250219 125600 246417630 5230 5230 5230 5230 0
491 20250219 125500 246417630 5230 5230 5230 5230 444
492 20250219 125400 244095510 5230 5240 5240 5230 5
493 20250219 125300 244069340 5250 5250 5250 5250 0
494 20250219 125200 244069340 5250 5250 5250 5250 0
495 20250219 125100 244069340 5250 5250 5250 5250 0
496 20250219 125000 244069340 5250 5250 5250 5250 0
497 20250219 124900 244069340 5250 5250 5250 5250 1
498 20250219 124800 244064090 5250 5250 5250 5250 0
499 20250219 124700 244064090 5250 5260 5260 5240 201
500 20250219 124600 243010770 5260 5250 5260 5250 2
501 20250219 124500 243000260 5260 5260 5260 5260 0
502 20250219 124400 243000260 5260 5260 5260 5260 2
503 20250219 124300 242989740 5230 5250 5260 5230 403
504 20250219 124200 240881980 5230 5260 5260 5230 43
505 20250219 124100 240656010 5250 5240 5250 5240 1372
506 20250219 124000 233454470 5240 5240 5240 5240 0
507 20250219 123900 233454470 5240 5240 5240 5240 0
508 20250219 123800 233454470 5240 5240 5240 5240 45
509 20250219 123700 233218670 5240 5220 5240 5220 249
510 20250219 123600 231918560 5220 5200 5220 5200 7
511 20250219 123500 231882040 5220 5220 5220 5220 4
512 20250219 123400 231861160 5200 5200 5200 5200 0
513 20250219 123300 231861160 5200 5200 5200 5200 0
514 20250219 123200 231861160 5200 5200 5200 5200 1
515 20250219 123100 231855960 5220 5220 5220 5220 6
516 20250219 123000 231824640 5220 5200 5220 5190 90
517 20250219 122900 231357500 5210 5210 5210 5210 0
518 20250219 122800 231357500 5210 5210 5210 5210 11
519 20250219 122700 231300190 5210 5210 5210 5210 0
520 20250219 122600 231300190 5210 5210 5210 5210 0
521 20250219 122500 231300190 5210 5210 5210 5210 0
522 20250219 122400 231300190 5210 5210 5210 5210 0
523 20250219 122300 231300190 5210 5210 5210 5210 0
524 20250219 122200 231300190 5210 5210 5210 5210 0
525 20250219 122100 231300190 5210 5210 5210 5210 0
526 20250219 122000 231300190 5210 5210 5210 5210 0
527 20250219 121900 231300190 5210 5210 5210 5210 173
528 20250219 121800 230398860 5210 5210 5210 5210 100
529 20250219 121700 229877860 5210 5210 5210 5210 1
530 20250219 121600 229872650 5210 5210 5210 5210 100
531 20250219 121500 229351650 5210 5210 5210 5210 50
532 20250219 121400 229091150 5200 5200 5200 5200 200
533 20250219 121300 228051150 5200 5200 5200 5200 0
534 20250219 121200 228051150 5200 5200 5200 5200 0
535 20250219 121100 228051150 5200 5200 5200 5200 40
536 20250219 121000 227843150 5200 5200 5200 5200 0
537 20250219 120900 227843150 5200 5200 5200 5200 0
538 20250219 120800 227843150 5200 5200 5200 5200 0
539 20250219 120700 227843150 5200 5200 5200 5200 1
540 20250219 120600 227837950 5200 5200 5200 5200 11
541 20250219 120500 227780750 5200 5200 5200 5200 0
542 20250219 120400 227780750 5200 5200 5200 5200 0
543 20250219 120300 227780750 5200 5200 5200 5200 450
544 20250219 120200 225440750 5210 5210 5210 5210 0
545 20250219 120100 225440750 5210 5210 5210 5210 57
546 20250219 120000 225143780 5210 5210 5210 5210 0
547 20250219 115900 225143780 5210 5210 5210 5210 0
548 20250219 115800 225143780 5210 5210 5210 5210 0
549 20250219 115700 225143780 5210 5210 5210 5210 1
550 20250219 115600 225138570 5180 5180 5180 5180 0
551 20250219 115500 225138570 5180 5180 5180 5180 2801
552 20250219 115400 210629390 5180 5190 5190 5180 1800
553 20250219 115300 201295390 5200 5200 5200 5200 200
554 20250219 115200 200255390 5210 5210 5210 5210 3
555 20250219 115100 200239760 5210 5210 5210 5210 0
556 20250219 115000 200239760 5210 5210 5210 5210 97
557 20250219 114900 199734390 5210 5210 5210 5210 100
558 20250219 114800 199213390 5210 5210 5210 5210 183
559 20250219 114700 198259960 5210 5210 5210 5210 0
560 20250219 114600 198259960 5210 5210 5210 5210 0
561 20250219 114500 198259960 5210 5210 5210 5210 20
562 20250219 114400 198155760 5210 5210 5210 5210 35
563 20250219 114300 197973410 5210 5210 5210 5210 0
564 20250219 114200 197973410 5210 5200 5210 5200 26
565 20250219 114100 197838160 5200 5200 5200 5200 12
566 20250219 114000 197775760 5210 5210 5210 5210 52
567 20250219 113900 197504840 5200 5200 5200 5200 59
568 20250219 113800 197198040 5210 5210 5210 5210 1
569 20250219 113700 197192830 5200 5200 5200 5200 6
570 20250219 113600 197161630 5200 5200 5200 5200 70
571 20250219 113500 196797630 5200 5200 5200 5200 1
572 20250219 113400 196792430 5210 5210 5210 5210 0
573 20250219 113300 196792430 5210 5210 5210 5210 0
574 20250219 113200 196792430 5210 5210 5210 5210 0
575 20250219 113100 196792430 5210 5210 5210 5210 0
576 20250219 113000 196792430 5210 5210 5210 5210 0
577 20250219 112900 196792430 5210 5210 5210 5210 0
578 20250219 112800 196792430 5210 5210 5210 5210 0
579 20250219 112700 196792430 5210 5210 5210 5210 0
580 20250219 112600 196792430 5210 5210 5210 5210 0
581 20250219 112500 196792430 5210 5210 5210 5200 109
582 20250219 112400 196225540 5200 5200 5200 5200 0
583 20250219 112300 196225540 5200 5200 5200 5200 1232
584 20250219 112200 189819140 5210 5210 5210 5210 1
585 20250219 112100 189813930 5200 5200 5200 5200 270
586 20250219 112000 188409930 5200 5200 5200 5200 29
587 20250219 111900 188259130 5200 5200 5200 5200 20
588 20250219 111800 188155130 5200 5200 5200 5200 0
589 20250219 111700 188155130 5200 5200 5200 5200 100
590 20250219 111600 187635130 5200 5200 5200 5200 1
591 20250219 111500 187629930 5190 5190 5190 5190 1
592 20250219 111400 187624740 5190 5190 5190 5190 0
593 20250219 111300 187624740 5190 5190 5190 5190 100
594 20250219 111200 187105740 5180 5180 5180 5180 0
595 20250219 111100 187105740 5180 5180 5180 5180 55
596 20250219 111000 186820840 5170 5170 5170 5170 100
597 20250219 110900 186303840 5170 5200 5210 5170 705
598 20250219 110800 182658220 5200 5210 5210 5200 3501
599 20250219 110700 164453010 5210 5210 5210 5210 2
600 20250219 110600 164442590 5220 5220 5220 5220 1
601 20250219 110500 164437370 5220 5220 5220 5220 3
602 20250219 110400 164421710 5220 5220 5220 5220 0
603 20250219 110300 164421710 5220 5220 5220 5220 0
604 20250219 110200 164421710 5220 5220 5220 5220 2
605 20250219 110100 164411270 5210 5210 5210 5210 0
606 20250219 110000 164411270 5210 5210 5210 5210 0
607 20250219 105900 164411270 5210 5210 5210 5210 0
608 20250219 105800 164411270 5210 5210 5210 5210 906
609 20250219 105700 159691010 5190 5200 5200 5190 80
610 20250219 105600 159275690 5210 5210 5210 5210 0
611 20250219 105500 159275690 5210 5210 5210 5210 0
612 20250219 105400 159275690 5210 5210 5210 5210 19
613 20250219 105300 159176700 5200 5200 5200 5200 0
614 20250219 105200 159176700 5200 5200 5200 5200 0
615 20250219 105100 159176700 5200 5200 5200 5200 165
616 20250219 105000 158318700 5190 5190 5190 5190 104
617 20250219 104900 157778940 5190 5190 5190 5190 211
618 20250219 104800 156683850 5190 5190 5190 5190 2
619 20250219 104700 156673470 5200 5200 5200 5200 0
620 20250219 104600 156673470 5200 5200 5200 5200 1
621 20250219 104500 156668270 5200 5200 5200 5200 0
622 20250219 104400 156668270 5200 5190 5200 5190 5
623 20250219 104300 156642310 5170 5170 5170 5130 2074
624 20250219 104200 145973630 5180 5180 5180 5180 0
625 20250219 104100 145973630 5180 5190 5190 5180 805
626 20250219 104000 141802300 5200 5200 5200 5200 11
627 20250219 103900 141745100 5200 5200 5200 5200 2
628 20250219 103800 141734700 5210 5210 5210 5210 0
629 20250219 103700 141734700 5210 5210 5210 5210 185
630 20250219 103600 140770850 5210 5210 5210 5210 1
631 20250219 103500 140765640 5210 5210 5210 5210 6
632 20250219 103400 140734380 5210 5210 5210 5210 2
633 20250219 103300 140723960 5210 5210 5210 5210 1
634 20250219 103200 140718750 5210 5210 5210 5210 0
635 20250219 103100 140718750 5210 5210 5210 5210 0
636 20250219 103000 140718750 5210 5210 5210 5210 115
637 20250219 102900 140119600 5210 5200 5210 5200 412
638 20250219 102800 137975570 5200 5190 5200 5190 10
639 20250219 102700 137923650 5190 5180 5190 5180 667
640 20250219 102600 134467040 5180 5180 5180 5170 32
641 20250219 102500 134301400 5180 5180 5180 5170 137
642 20250219 102400 133591750 5180 5180 5180 5180 0
643 20250219 102300 133591750 5180 5180 5180 5180 50
644 20250219 102200 133332750 5180 5180 5180 5180 0
645 20250219 102100 133332750 5180 5180 5180 5180 12
646 20250219 102000 133270590 5180 5160 5180 5150 207
647 20250219 101900 132204350 5180 5180 5180 5180 14
648 20250219 101800 132131830 5190 5190 5190 5190 2
649 20250219 101700 132121450 5150 5190 5190 5150 3000
650 20250219 101600 116632950 5210 5210 5210 5210 20
651 20250219 101500 116528750 5210 5210 5210 5210 0
652 20250219 101400 116528750 5210 5210 5210 5210 11
653 20250219 101300 116471440 5210 5210 5210 5210 0
654 20250219 101200 116471440 5210 5210 5210 5210 4
655 20250219 101100 116450600 5210 5190 5210 5170 122
656 20250219 101000 115818070 5210 5210 5210 5210 0
657 20250219 100900 115818070 5210 5210 5210 5210 0
658 20250219 100800 115818070 5210 5210 5210 5210 2
659 20250219 100700 115807650 5190 5200 5200 5190 501
660 20250219 100600 113202460 5210 5200 5210 5200 458
661 20250219 100500 110820830 5200 5180 5200 5180 99
662 20250219 100400 110307990 5190 5200 5200 5190 265
663 20250219 100300 108931600 5210 5230 5230 5210 2310
664 20250219 100200 96882560 5230 5230 5240 5230 425
665 20250219 100100 94659780 5230 5240 5240 5220 159
666 20250219 100000 93827230 5240 5230 5240 5230 398
667 20250219 095900 91745300 5230 5220 5230 5220 312
668 20250219 095800 90116640 5220 5220 5220 5220 1735
669 20250219 095700 81059940 5220 5210 5220 5210 324
670 20250219 095600 79371660 5220 5220 5220 5220 1057
671 20250219 095500 73854120 5220 5210 5220 5210 114
672 20250219 095400 73259330 5210 5220 5220 5210 514
673 20250219 095300 70576350 5220 5220 5220 5220 354
674 20250219 095200 68728470 5220 5220 5220 5220 18
675 20250219 095100 68634510 5210 5210 5220 5210 148
676 20250219 095000 67862980 5220 5220 5230 5220 981
677 20250219 094900 62739240 5210 5190 5210 5170 424
678 20250219 094800 60532540 5200 5210 5210 5200 345
679 20250219 094700 58736440 5210 5210 5210 5210 3
680 20250219 094600 58720810 5220 5220 5220 5220 0
681 20250219 094500 58720810 5220 5180 5220 5180 338
682 20250219 094400 56960620 5210 5200 5220 5200 211
683 20250219 094300 55863200 5200 5220 5220 5200 311
684 20250219 094200 54242000 5200 5200 5200 5200 343
685 20250219 094100 52458400 5220 5210 5230 5200 301
686 20250219 094000 50889500 5220 5220 5220 5200 147
687 20250219 093900 50123840 5220 5150 5220 5150 3194
688 20250219 093800 33554370 5150 5150 5150 5150 460
689 20250219 093700 31185370 5150 5150 5150 5140 40
690 20250219 093600 30979390 5150 5140 5150 5140 113
691 20250219 093500 30398560 5140 5140 5140 5140 2
692 20250219 093400 30388280 5130 5140 5140 5130 6
693 20250219 093300 30357490 5130 5140 5140 5130 20
694 20250219 093200 30254740 5140 5140 5140 5130 18
695 20250219 093100 30162230 5140 5140 5140 5130 76
696 20250219 093000 29771720 5140 5130 5140 5130 256
697 20250219 092900 28457850 5130 5130 5130 5120 55
698 20250219 092800 28175900 5130 5120 5130 5120 31
699 20250219 092700 28017030 5120 5120 5120 5120 50
700 20250219 092600 27761030 5130 5100 5130 5100 61
701 20250219 092500 27449030 5130 5110 5130 5110 21
702 20250219 092400 27341580 5100 5100 5100 5080 2983
703 20250219 092300 12128420 5090 5090 5090 5090 46
704 20250219 092200 11894280 5090 5090 5090 5090 654
705 20250219 092100 8565420 5090 5090 5090 5090 10
706 20250219 092000 8514520 5090 5090 5090 5090 21
707 20250219 091900 8407630 5090 5080 5090 5080 261
708 20250219 091800 7081740 5080 5080 5080 5080 239
709 20250219 091700 5867620 5080 5080 5080 5080 20
710 20250219 091600 5766020 5080 5060 5080 5050 301
711 20250219 091500 4243620 5080 5080 5080 5080 109
712 20250219 091400 3689900 5080 5080 5080 5080 50
713 20250219 091300 3435900 5070 5070 5070 5070 203
714 20250219 091200 2406690 5080 5080 5080 5080 10
715 20250219 091100 2355890 5070 5070 5070 5070 1
716 20250219 091000 2350820 5050 5050 5050 5050 0
717 20250219 090900 2350820 5050 5050 5050 5050 50
718 20250219 090800 2098320 5080 5080 5080 5080 0
719 20250219 090700 2098320 5080 5080 5080 5080 0
720 20250219 090600 2098320 5080 5080 5080 5080 0
721 20250219 090500 2098320 5080 5080 5080 5080 0
722 20250219 090400 2098320 5080 5080 5080 5080 0
723 20250219 090300 2098320 5080 5080 5080 5080 1
724 20250219 090200 2093240 5000 5050 5050 5000 400
725 20250219 090100 91470 5080 5080 5080 5080 1
726 20250219 090000 86390 5090 5080 5090 5080 17