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

727
263690/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210500,65186110,5620,5620,5620,5620,400
20250219,210400,65186110,5620,5620,5620,5620,0
20250219,210300,65186110,5620,5620,5620,5620,0
20250219,210200,65186110,5620,5620,5620,5620,0
20250219,210100,65186110,5620,5620,5620,5620,0
20250219,210000,65186110,5620,5620,5620,5620,0
20250219,205900,65186110,5620,5620,5620,5620,0
20250219,205800,65186110,5620,5620,5620,5620,0
20250219,205700,65186110,5620,5620,5620,5620,0
20250219,205600,65186110,5620,5620,5620,5620,0
20250219,205500,65186110,5620,5620,5620,5620,0
20250219,205400,65186110,5620,5620,5620,5620,0
20250219,205300,65186110,5620,5620,5620,5620,0
20250219,205200,65186110,5620,5620,5620,5620,0
20250219,205100,65186110,5620,5620,5620,5620,0
20250219,205000,65186110,5620,5620,5620,5620,0
20250219,204900,65186110,5620,5620,5620,5620,0
20250219,204800,65186110,5620,5620,5620,5620,0
20250219,204700,65186110,5620,5620,5620,5620,0
20250219,204600,65186110,5620,5620,5620,5620,0
20250219,204500,65186110,5620,5620,5620,5620,0
20250219,204400,65186110,5620,5620,5620,5620,0
20250219,204300,65186110,5620,5620,5620,5620,0
20250219,204200,65186110,5620,5620,5620,5620,0
20250219,204100,65186110,5620,5620,5620,5620,0
20250219,204000,65186110,5620,5620,5620,5620,0
20250219,203900,65186110,5620,5620,5620,5620,0
20250219,203800,65186110,5620,5620,5620,5620,0
20250219,203700,65186110,5620,5620,5620,5620,0
20250219,203600,65186110,5620,5620,5620,5620,0
20250219,203500,65186110,5620,5620,5620,5620,400
20250219,203400,65186110,5620,5620,5620,5620,0
20250219,203300,65186110,5620,5620,5620,5620,0
20250219,203200,65186110,5620,5620,5620,5620,0
20250219,203100,65186110,5620,5620,5620,5620,0
20250219,203000,65186110,5620,5620,5620,5620,0
20250219,202900,65186110,5620,5620,5620,5620,0
20250219,202800,65186110,5620,5620,5620,5620,0
20250219,202700,65186110,5620,5620,5620,5620,0
20250219,202600,65186110,5620,5620,5620,5620,0
20250219,202500,65186110,5620,5620,5620,5620,0
20250219,202400,65186110,5620,5620,5620,5620,0
20250219,202300,65186110,5620,5620,5620,5620,0
20250219,202200,65186110,5620,5620,5620,5620,0
20250219,202100,65186110,5620,5620,5620,5620,0
20250219,202000,65186110,5620,5620,5620,5620,0
20250219,201900,65186110,5620,5620,5620,5620,0
20250219,201800,65186110,5620,5620,5620,5620,0
20250219,201700,65186110,5620,5620,5620,5620,0
20250219,201600,65186110,5620,5620,5620,5620,0
20250219,201500,65186110,5620,5620,5620,5620,0
20250219,201400,65186110,5620,5620,5620,5620,0
20250219,201300,65186110,5620,5620,5620,5620,0
20250219,201200,65186110,5620,5620,5620,5620,0
20250219,201100,65186110,5620,5620,5620,5620,0
20250219,201000,65186110,5620,5620,5620,5620,0
20250219,200900,65186110,5620,5620,5620,5620,0
20250219,200800,65186110,5620,5620,5620,5620,0
20250219,200700,65186110,5620,5620,5620,5620,0
20250219,200600,65186110,5620,5620,5620,5620,0
20250219,200500,65186110,5620,5620,5620,5620,400
20250219,200400,65186110,5620,5620,5620,5620,0
20250219,200300,65186110,5620,5620,5620,5620,0
20250219,200200,65186110,5620,5620,5620,5620,0
20250219,200100,65186110,5620,5620,5620,5620,0
20250219,200000,65186110,5620,5620,5620,5620,0
20250219,195900,65186110,5620,5620,5620,5620,0
20250219,195800,65186110,5620,5620,5620,5620,0
20250219,195700,65186110,5620,5620,5620,5620,0
20250219,195600,65186110,5620,5620,5620,5620,0
20250219,195500,65186110,5620,5620,5620,5620,0
20250219,195400,65186110,5620,5620,5620,5620,0
20250219,195300,65186110,5620,5620,5620,5620,0
20250219,195200,65186110,5620,5620,5620,5620,0
20250219,195100,65186110,5620,5620,5620,5620,0
20250219,195000,65186110,5620,5620,5620,5620,0
20250219,194900,65186110,5620,5620,5620,5620,0
20250219,194800,65186110,5620,5620,5620,5620,0
20250219,194700,65186110,5620,5620,5620,5620,0
20250219,194600,65186110,5620,5620,5620,5620,0
20250219,194500,65186110,5620,5620,5620,5620,0
20250219,194400,65186110,5620,5620,5620,5620,0
20250219,194300,65186110,5620,5620,5620,5620,0
20250219,194200,65186110,5620,5620,5620,5620,0
20250219,194100,65186110,5620,5620,5620,5620,0
20250219,194000,65186110,5620,5620,5620,5620,0
20250219,193900,65186110,5620,5620,5620,5620,0
20250219,193800,65186110,5620,5620,5620,5620,0
20250219,193700,65186110,5620,5620,5620,5620,0
20250219,193600,65186110,5620,5620,5620,5620,0
20250219,193500,65186110,5620,5620,5620,5620,400
20250219,193400,65186110,5620,5620,5620,5620,0
20250219,193300,65186110,5620,5620,5620,5620,0
20250219,193200,65186110,5620,5620,5620,5620,0
20250219,193100,65186110,5620,5620,5620,5620,0
20250219,193000,65186110,5620,5620,5620,5620,0
20250219,192900,65186110,5620,5620,5620,5620,0
20250219,192800,65186110,5620,5620,5620,5620,0
20250219,192700,65186110,5620,5620,5620,5620,0
20250219,192600,65186110,5620,5620,5620,5620,0
20250219,192500,65186110,5620,5620,5620,5620,0
20250219,192400,65186110,5620,5620,5620,5620,0
20250219,192300,65186110,5620,5620,5620,5620,0
20250219,192200,65186110,5620,5620,5620,5620,0
20250219,192100,65186110,5620,5620,5620,5620,0
20250219,192000,65186110,5620,5620,5620,5620,0
20250219,191900,65186110,5620,5620,5620,5620,0
20250219,191800,65186110,5620,5620,5620,5620,0
20250219,191700,65186110,5620,5620,5620,5620,0
20250219,191600,65186110,5620,5620,5620,5620,0
20250219,191500,65186110,5620,5620,5620,5620,0
20250219,191400,65186110,5620,5620,5620,5620,0
20250219,191300,65186110,5620,5620,5620,5620,0
20250219,191200,65186110,5620,5620,5620,5620,0
20250219,191100,65186110,5620,5620,5620,5620,0
20250219,191000,65186110,5620,5620,5620,5620,0
20250219,190900,65186110,5620,5620,5620,5620,0
20250219,190800,65186110,5620,5620,5620,5620,0
20250219,190700,65186110,5620,5620,5620,5620,0
20250219,190600,65186110,5620,5620,5620,5620,0
20250219,190500,65186110,5620,5620,5620,5620,400
20250219,190400,65186110,5620,5620,5620,5620,0
20250219,190300,65186110,5620,5620,5620,5620,0
20250219,190200,65186110,5620,5620,5620,5620,0
20250219,190100,65186110,5620,5620,5620,5620,0
20250219,190000,65186110,5620,5620,5620,5620,0
20250219,185900,65186110,5620,5620,5620,5620,0
20250219,185800,65186110,5620,5620,5620,5620,0
20250219,185700,65186110,5620,5620,5620,5620,0
20250219,185600,65186110,5620,5620,5620,5620,0
20250219,185500,65186110,5620,5620,5620,5620,0
20250219,185400,65186110,5620,5620,5620,5620,0
20250219,185300,65186110,5620,5620,5620,5620,0
20250219,185200,65186110,5620,5620,5620,5620,0
20250219,185100,65186110,5620,5620,5620,5620,0
20250219,185000,65186110,5620,5620,5620,5620,0
20250219,184900,65186110,5620,5620,5620,5620,0
20250219,184800,65186110,5620,5620,5620,5620,0
20250219,184700,65186110,5620,5620,5620,5620,0
20250219,184600,65186110,5620,5620,5620,5620,0
20250219,184500,65186110,5620,5620,5620,5620,0
20250219,184400,65186110,5620,5620,5620,5620,0
20250219,184300,65186110,5620,5620,5620,5620,0
20250219,184200,65186110,5620,5620,5620,5620,0
20250219,184100,65186110,5620,5620,5620,5620,0
20250219,184000,65186110,5620,5620,5620,5620,0
20250219,183900,65186110,5620,5620,5620,5620,0
20250219,183800,65186110,5620,5620,5620,5620,0
20250219,183700,65186110,5620,5620,5620,5620,0
20250219,183600,65186110,5620,5620,5620,5620,0
20250219,183500,65186110,5620,5620,5620,5620,400
20250219,183400,65186110,5620,5620,5620,5620,0
20250219,183300,65186110,5620,5620,5620,5620,0
20250219,183200,65186110,5620,5620,5620,5620,0
20250219,183100,65186110,5620,5620,5620,5620,0
20250219,183000,65186110,5620,5620,5620,5620,0
20250219,182900,65186110,5620,5620,5620,5620,0
20250219,182800,65186110,5620,5620,5620,5620,0
20250219,182700,65186110,5620,5620,5620,5620,0
20250219,182600,65186110,5620,5620,5620,5620,0
20250219,182500,65186110,5620,5620,5620,5620,0
20250219,182400,65186110,5620,5620,5620,5620,0
20250219,182300,65186110,5620,5620,5620,5620,0
20250219,182200,65186110,5620,5620,5620,5620,0
20250219,182100,65186110,5620,5620,5620,5620,0
20250219,182000,65186110,5620,5620,5620,5620,0
20250219,181900,65186110,5620,5620,5620,5620,0
20250219,181800,65186110,5620,5620,5620,5620,0
20250219,181700,65186110,5620,5620,5620,5620,0
20250219,181600,65186110,5620,5620,5620,5620,0
20250219,181500,65186110,5620,5620,5620,5620,0
20250219,181400,65186110,5620,5620,5620,5620,0
20250219,181300,65186110,5620,5620,5620,5620,0
20250219,181200,65186110,5620,5620,5620,5620,0
20250219,181100,65186110,5620,5620,5620,5620,0
20250219,181000,65186110,5620,5620,5620,5620,0
20250219,180900,65186110,5620,5620,5620,5620,0
20250219,180800,65186110,5620,5620,5620,5620,0
20250219,180700,65186110,5620,5620,5620,5620,0
20250219,180600,65186110,5620,5620,5620,5620,0
20250219,180500,65186110,5620,5620,5620,5620,400
20250219,180400,65186110,5620,5620,5620,5620,0
20250219,180300,65186110,5620,5620,5620,5620,0
20250219,180200,65186110,5620,5620,5620,5620,0
20250219,180100,65186110,5620,5620,5620,5620,0
20250219,180000,65186110,5620,5620,5620,5620,0
20250219,175900,65186110,5620,5620,5620,5620,0
20250219,175800,65186110,5620,5620,5620,5620,0
20250219,175700,65186110,5620,5620,5620,5620,0
20250219,175600,65186110,5620,5620,5620,5620,0
20250219,175500,65186110,5620,5620,5620,5620,0
20250219,175400,65186110,5620,5620,5620,5620,0
20250219,175300,65186110,5620,5620,5620,5620,0
20250219,175200,65186110,5620,5620,5620,5620,0
20250219,175100,65186110,5620,5620,5620,5620,0
20250219,175000,65186110,5620,5620,5620,5620,0
20250219,174900,65186110,5620,5620,5620,5620,0
20250219,174800,65186110,5620,5620,5620,5620,0
20250219,174700,65186110,5620,5620,5620,5620,0
20250219,174600,65186110,5620,5620,5620,5620,0
20250219,174500,65186110,5620,5620,5620,5620,0
20250219,174400,65186110,5620,5620,5620,5620,0
20250219,174300,65186110,5620,5620,5620,5620,0
20250219,174200,65186110,5620,5620,5620,5620,0
20250219,174100,65186110,5620,5620,5620,5620,0
20250219,174000,65186110,5620,5620,5620,5620,0
20250219,173900,65186110,5620,5620,5620,5620,0
20250219,173800,65186110,5620,5620,5620,5620,0
20250219,173700,65186110,5620,5620,5620,5620,0
20250219,173600,65186110,5620,5620,5620,5620,0
20250219,173500,65186110,5620,5620,5620,5620,400
20250219,173400,65186110,5620,5620,5620,5620,0
20250219,173300,65186110,5620,5620,5620,5620,0
20250219,173200,65186110,5620,5620,5620,5620,0
20250219,173100,65186110,5620,5620,5620,5620,0
20250219,173000,65186110,5620,5620,5620,5620,0
20250219,172900,65186110,5620,5620,5620,5620,0
20250219,172800,65186110,5620,5620,5620,5620,0
20250219,172700,65186110,5620,5620,5620,5620,0
20250219,172600,65186110,5620,5620,5620,5620,0
20250219,172500,65186110,5620,5620,5620,5620,0
20250219,172400,65186110,5620,5620,5620,5620,0
20250219,172300,65186110,5620,5620,5620,5620,0
20250219,172200,65186110,5620,5620,5620,5620,0
20250219,172100,65186110,5620,5620,5620,5620,0
20250219,172000,65186110,5620,5620,5620,5620,0
20250219,171900,65186110,5620,5620,5620,5620,0
20250219,171800,65186110,5620,5620,5620,5620,0
20250219,171700,65186110,5620,5620,5620,5620,0
20250219,171600,65186110,5620,5620,5620,5620,0
20250219,171500,65186110,5620,5620,5620,5620,0
20250219,171400,65186110,5620,5620,5620,5620,0
20250219,171300,65186110,5620,5620,5620,5620,0
20250219,171200,65186110,5620,5620,5620,5620,0
20250219,171100,65186110,5620,5620,5620,5620,0
20250219,171000,65186110,5620,5620,5620,5620,0
20250219,170900,65186110,5620,5620,5620,5620,0
20250219,170800,65186110,5620,5620,5620,5620,0
20250219,170700,65186110,5620,5620,5620,5620,0
20250219,170600,65186110,5620,5620,5620,5620,0
20250219,170500,65186110,5620,5620,5620,5620,400
20250219,170400,65186110,5620,5620,5620,5620,0
20250219,170300,65186110,5620,5620,5620,5620,0
20250219,170200,65186110,5620,5620,5620,5620,0
20250219,170100,65186110,5620,5620,5620,5620,0
20250219,170000,65186110,5620,5620,5620,5620,0
20250219,165900,65186110,5620,5620,5620,5620,0
20250219,165800,65186110,5620,5620,5620,5620,0
20250219,165700,65186110,5620,5620,5620,5620,0
20250219,165600,65186110,5620,5620,5620,5620,0
20250219,165500,65186110,5620,5620,5620,5620,0
20250219,165400,65186110,5620,5620,5620,5620,0
20250219,165300,65186110,5620,5620,5620,5620,0
20250219,165200,65186110,5620,5620,5620,5620,0
20250219,165100,65186110,5620,5620,5620,5620,0
20250219,165000,65186110,5620,5620,5620,5620,0
20250219,164900,65186110,5620,5620,5620,5620,0
20250219,164800,65186110,5620,5620,5620,5620,0
20250219,164700,65186110,5620,5620,5620,5620,0
20250219,164600,65186110,5620,5620,5620,5620,0
20250219,164500,65186110,5620,5620,5620,5620,0
20250219,164400,65186110,5620,5620,5620,5620,0
20250219,164300,65186110,5620,5620,5620,5620,0
20250219,164200,65186110,5620,5620,5620,5620,0
20250219,164100,65186110,5620,5620,5620,5620,0
20250219,164000,65186110,5620,5620,5620,5620,0
20250219,163900,65186110,5620,5620,5620,5620,0
20250219,163800,65186110,5620,5620,5620,5620,0
20250219,163700,65186110,5620,5620,5620,5620,0
20250219,163600,65186110,5620,5620,5620,5620,0
20250219,163500,65186110,5620,5620,5620,5620,400
20250219,163400,65186110,5620,5620,5620,5620,0
20250219,163300,65186110,5620,5620,5620,5620,0
20250219,163200,65186110,5620,5620,5620,5620,0
20250219,163100,65186110,5620,5620,5620,5620,0
20250219,163000,65186110,5620,5620,5620,5620,0
20250219,162900,65186110,5620,5620,5620,5620,0
20250219,162800,65186110,5620,5620,5620,5620,0
20250219,162700,65186110,5620,5620,5620,5620,0
20250219,162600,65186110,5620,5620,5620,5620,0
20250219,162500,65186110,5620,5620,5620,5620,0
20250219,162400,65186110,5620,5620,5620,5620,0
20250219,162300,65186110,5620,5620,5620,5620,0
20250219,162200,65186110,5620,5620,5620,5620,0
20250219,162100,65186110,5620,5620,5620,5620,0
20250219,162000,65186110,5620,5620,5620,5620,0
20250219,161900,65186110,5620,5620,5620,5620,0
20250219,161800,65186110,5620,5620,5620,5620,0
20250219,161700,65186110,5620,5620,5620,5620,0
20250219,161600,65186110,5620,5620,5620,5620,0
20250219,161500,65186110,5620,5620,5620,5620,0
20250219,161400,65186110,5620,5620,5620,5620,0
20250219,161300,65186110,5620,5620,5620,5620,0
20250219,161200,65186110,5620,5620,5620,5620,0
20250219,161100,65186110,5620,5620,5620,5620,0
20250219,161000,65186110,5620,5620,5620,5620,0
20250219,160900,65186110,5620,5620,5620,5620,0
20250219,160800,65186110,5620,5620,5620,5620,0
20250219,160700,65186110,5620,5620,5620,5620,0
20250219,160600,65186110,5620,5620,5620,5620,0
20250219,160500,65186110,5620,5620,5620,5620,400
20250219,160400,65186110,5620,5620,5620,5620,0
20250219,160300,65186110,5620,5620,5620,5620,0
20250219,160200,65186110,5620,5620,5620,5620,0
20250219,160100,65186110,5620,5620,5620,5620,0
20250219,160000,65186110,5620,5620,5620,5620,0
20250219,155900,65186110,5620,5620,5620,5620,0
20250219,155800,65186110,5620,5620,5620,5620,0
20250219,155700,65186110,5620,5620,5620,5620,0
20250219,155600,65186110,5620,5620,5620,5620,0
20250219,155500,65186110,5620,5620,5620,5620,0
20250219,155400,65186110,5620,5620,5620,5620,0
20250219,155300,65186110,5620,5620,5620,5620,0
20250219,155200,65186110,5620,5620,5620,5620,0
20250219,155100,65186110,5620,5620,5620,5620,0
20250219,155000,65186110,5620,5620,5620,5620,0
20250219,154900,65186110,5620,5620,5620,5620,0
20250219,154800,65186110,5620,5620,5620,5620,0
20250219,154700,65186110,5620,5620,5620,5620,0
20250219,154600,65186110,5620,5620,5620,5620,0
20250219,154500,65186110,5620,5620,5620,5620,0
20250219,154400,65186110,5620,5620,5620,5620,0
20250219,154300,65186110,5620,5620,5620,5620,0
20250219,154200,65186110,5620,5620,5620,5620,0
20250219,154100,65186110,5620,5620,5620,5620,0
20250219,154000,65186110,5620,5620,5620,5620,0
20250219,153900,65186110,5620,5620,5620,5620,0
20250219,153800,65186110,5620,5620,5620,5620,0
20250219,153700,65186110,5620,5620,5620,5620,0
20250219,153600,65186110,5620,5620,5620,5620,0
20250219,153500,65186110,5620,5620,5620,5620,400
20250219,153400,65186110,5620,5620,5620,5620,0
20250219,153300,65186110,5620,5620,5620,5620,0
20250219,153200,65186110,5620,5620,5620,5620,0
20250219,153100,65186110,5620,5620,5620,5620,0
20250219,153000,65186110,5620,5620,5620,5620,400
20250219,152900,62938110,5630,5630,5630,5630,0
20250219,152800,62938110,5630,5630,5630,5630,0
20250219,152700,62938110,5630,5630,5630,5630,0
20250219,152600,62938110,5630,5630,5630,5630,0
20250219,152500,62938110,5630,5630,5630,5630,0
20250219,152400,62938110,5630,5630,5630,5630,0
20250219,152300,62938110,5630,5630,5630,5630,0
20250219,152200,62938110,5630,5630,5630,5630,0
20250219,152100,62938110,5630,5630,5630,5630,0
20250219,152000,62938110,5630,5630,5630,5630,0
20250219,151900,62938110,5630,5630,5630,5630,0
20250219,151800,62938110,5630,5630,5630,5630,0
20250219,151700,62938110,5630,5630,5630,5630,12
20250219,151600,62870550,5630,5630,5630,5630,1
20250219,151500,62864920,5620,5620,5620,5620,0
20250219,151400,62864920,5620,5620,5620,5620,0
20250219,151300,62864920,5620,5620,5620,5620,84
20250219,151200,62392840,5620,5620,5620,5620,413
20250219,151100,60071780,5620,5620,5620,5620,0
20250219,151000,60071780,5620,5620,5620,5620,0
20250219,150900,60071780,5620,5620,5620,5620,0
20250219,150800,60071780,5620,5620,5620,5620,0
20250219,150700,60071780,5620,5620,5620,5620,0
20250219,150600,60071780,5620,5620,5620,5620,0
20250219,150500,60071780,5620,5620,5620,5620,0
20250219,150400,60071780,5620,5620,5620,5620,0
20250219,150300,60071780,5620,5620,5620,5620,0
20250219,150200,60071780,5620,5620,5620,5620,0
20250219,150100,60071780,5620,5630,5630,5620,648
20250219,150000,56427980,5630,5630,5630,5630,0
20250219,145900,56427980,5630,5630,5630,5630,0
20250219,145800,56427980,5630,5630,5630,5630,49
20250219,145700,56152110,5630,5630,5630,5630,50
20250219,145600,55870610,5630,5630,5630,5630,0
20250219,145500,55870610,5630,5630,5630,5630,147
20250219,145400,55043000,5620,5620,5620,5620,0
20250219,145300,55043000,5620,5620,5620,5620,0
20250219,145200,55043000,5620,5620,5620,5620,0
20250219,145100,55043000,5620,5620,5620,5620,0
20250219,145000,55043000,5620,5620,5620,5620,0
20250219,144900,55043000,5620,5620,5620,5620,0
20250219,144800,55043000,5620,5620,5620,5620,0
20250219,144700,55043000,5620,5620,5620,5620,0
20250219,144600,55043000,5620,5620,5620,5620,0
20250219,144500,55043000,5620,5620,5620,5620,0
20250219,144400,55043000,5620,5620,5620,5620,0
20250219,144300,55043000,5620,5620,5620,5620,0
20250219,144200,55043000,5620,5610,5620,5610,1498
20250219,144100,46634240,5600,5600,5600,5600,0
20250219,144000,46634240,5600,5600,5600,5600,0
20250219,143900,46634240,5600,5610,5610,5600,351
20250219,143800,44667640,5610,5610,5610,5610,1
20250219,143700,44662030,5620,5620,5620,5620,102
20250219,143600,44088790,5620,5630,5630,5620,500
20250219,143500,41278780,5640,5640,5640,5640,0
20250219,143400,41278780,5640,5640,5640,5640,0
20250219,143300,41278780,5640,5640,5640,5640,0
20250219,143200,41278780,5640,5640,5640,5640,0
20250219,143100,41278780,5640,5640,5640,5640,0
20250219,143000,41278780,5640,5640,5640,5640,0
20250219,142900,41278780,5640,5640,5640,5640,0
20250219,142800,41278780,5640,5640,5640,5640,2
20250219,142700,41267500,5640,5640,5640,5640,0
20250219,142600,41267500,5640,5640,5640,5640,0
20250219,142500,41267500,5640,5640,5640,5640,0
20250219,142400,41267500,5640,5620,5640,5620,83
20250219,142300,40801020,5610,5610,5610,5610,0
20250219,142200,40801020,5610,5610,5610,5610,0
20250219,142100,40801020,5610,5620,5620,5610,1017
20250219,142000,35085700,5620,5620,5620,5620,0
20250219,141900,35085700,5620,5620,5620,5620,0
20250219,141800,35085700,5620,5620,5620,5620,150
20250219,141700,34242700,5630,5630,5630,5630,0
20250219,141600,34242700,5630,5630,5630,5630,0
20250219,141500,34242700,5630,5630,5630,5630,0
20250219,141400,34242700,5630,5630,5630,5630,0
20250219,141300,34242700,5630,5630,5630,5630,0
20250219,141200,34242700,5630,5630,5630,5630,0
20250219,141100,34242700,5630,5630,5630,5630,0
20250219,141000,34242700,5630,5630,5630,5630,0
20250219,140900,34242700,5630,5630,5630,5630,100
20250219,140800,33679700,5620,5620,5620,5620,0
20250219,140700,33679700,5620,5620,5620,5620,0
20250219,140600,33679700,5620,5620,5620,5620,0
20250219,140500,33679700,5620,5620,5620,5620,0
20250219,140400,33679700,5620,5620,5620,5620,0
20250219,140300,33679700,5620,5620,5620,5620,0
20250219,140200,33679700,5620,5620,5620,5620,60
20250219,140100,33342500,5620,5620,5620,5620,0
20250219,140000,33342500,5620,5620,5620,5620,0
20250219,135900,33342500,5620,5620,5620,5620,0
20250219,135800,33342500,5620,5620,5620,5620,0
20250219,135700,33342500,5620,5620,5620,5620,360
20250219,135600,31319300,5630,5630,5630,5630,0
20250219,135500,31319300,5630,5630,5630,5630,100
20250219,135400,30756300,5650,5650,5650,5650,0
20250219,135300,30756300,5650,5650,5650,5650,0
20250219,135200,30756300,5650,5650,5650,5650,0
20250219,135100,30756300,5650,5650,5650,5650,0
20250219,135000,30756300,5650,5650,5650,5650,1
20250219,134900,30750650,5600,5600,5600,5600,0
20250219,134800,30750650,5600,5600,5600,5600,0
20250219,134700,30750650,5600,5620,5620,5600,1000
20250219,134600,25147940,5620,5620,5620,5620,780
20250219,134500,20764340,5640,5640,5640,5640,0
20250219,134400,20764340,5640,5640,5640,5640,0
20250219,134300,20764340,5640,5640,5640,5640,0
20250219,134200,20764340,5640,5640,5640,5640,0
20250219,134100,20764340,5640,5640,5640,5640,0
20250219,134000,20764340,5640,5640,5640,5640,0
20250219,133900,20764340,5640,5640,5640,5640,0
20250219,133800,20764340,5640,5640,5640,5640,5
20250219,133700,20736140,5640,5640,5640,5640,0
20250219,133600,20736140,5640,5640,5640,5640,0
20250219,133500,20736140,5640,5640,5640,5640,0
20250219,133400,20736140,5640,5640,5640,5640,0
20250219,133300,20736140,5640,5640,5640,5640,0
20250219,133200,20736140,5640,5640,5640,5640,0
20250219,133100,20736140,5640,5640,5640,5640,0
20250219,133000,20736140,5640,5640,5640,5640,0
20250219,132900,20736140,5640,5640,5640,5640,0
20250219,132800,20736140,5640,5640,5640,5640,24
20250219,132700,20600780,5650,5650,5650,5650,0
20250219,132600,20600780,5650,5650,5650,5650,0
20250219,132500,20600780,5650,5650,5650,5650,0
20250219,132400,20600780,5650,5650,5650,5650,0
20250219,132300,20600780,5650,5650,5650,5650,0
20250219,132200,20600780,5650,5650,5650,5650,0
20250219,132100,20600780,5650,5650,5650,5650,0
20250219,132000,20600780,5650,5650,5650,5650,100
20250219,131900,20035780,5640,5640,5640,5640,76
20250219,131800,19607140,5640,5640,5640,5640,100
20250219,131700,19043140,5640,5640,5640,5640,10
20250219,131600,18986740,5630,5630,5630,5630,2
20250219,131500,18975480,5640,5640,5640,5640,0
20250219,131400,18975480,5640,5640,5640,5640,0
20250219,131300,18975480,5640,5640,5640,5640,0
20250219,131200,18975480,5640,5640,5640,5640,0
20250219,131100,18975480,5640,5640,5640,5640,0
20250219,131000,18975480,5640,5640,5640,5640,0
20250219,130900,18975480,5640,5640,5640,5640,0
20250219,130800,18975480,5640,5640,5640,5640,0
20250219,130700,18975480,5640,5640,5640,5640,0
20250219,130600,18975480,5640,5640,5640,5640,0
20250219,130500,18975480,5640,5640,5640,5640,0
20250219,130400,18975480,5640,5640,5640,5640,0
20250219,130300,18975480,5640,5640,5640,5640,0
20250219,130200,18975480,5640,5640,5640,5640,0
20250219,130100,18975480,5640,5640,5640,5640,0
20250219,130000,18975480,5640,5640,5640,5640,0
20250219,125900,18975480,5640,5640,5640,5640,0
20250219,125800,18975480,5640,5640,5640,5640,0
20250219,125700,18975480,5640,5640,5640,5640,4
20250219,125600,18952920,5640,5640,5640,5640,0
20250219,125500,18952920,5640,5640,5640,5640,0
20250219,125400,18952920,5640,5640,5640,5640,0
20250219,125300,18952920,5640,5640,5640,5640,0
20250219,125200,18952920,5640,5640,5640,5640,0
20250219,125100,18952920,5640,5640,5640,5640,0
20250219,125000,18952920,5640,5640,5640,5640,0
20250219,124900,18952920,5640,5640,5640,5640,0
20250219,124800,18952920,5640,5640,5640,5640,0
20250219,124700,18952920,5640,5640,5640,5640,0
20250219,124600,18952920,5640,5640,5640,5640,0
20250219,124500,18952920,5640,5640,5640,5640,0
20250219,124400,18952920,5640,5640,5640,5640,0
20250219,124300,18952920,5640,5640,5640,5640,30
20250219,124200,18783720,5640,5640,5640,5640,0
20250219,124100,18783720,5640,5640,5640,5640,0
20250219,124000,18783720,5640,5640,5640,5640,0
20250219,123900,18783720,5640,5640,5640,5640,1
20250219,123800,18778080,5640,5640,5640,5640,0
20250219,123700,18778080,5640,5640,5640,5640,0
20250219,123600,18778080,5640,5640,5640,5640,5
20250219,123500,18749880,5640,5640,5640,5640,0
20250219,123400,18749880,5640,5640,5640,5640,0
20250219,123300,18749880,5640,5640,5640,5640,0
20250219,123200,18749880,5640,5640,5640,5640,0
20250219,123100,18749880,5640,5640,5640,5640,0
20250219,123000,18749880,5640,5640,5640,5640,0
20250219,122900,18749880,5640,5640,5640,5640,0
20250219,122800,18749880,5640,5640,5640,5640,0
20250219,122700,18749880,5640,5640,5640,5640,0
20250219,122600,18749880,5640,5640,5640,5640,0
20250219,122500,18749880,5640,5640,5640,5640,0
20250219,122400,18749880,5640,5640,5640,5640,0
20250219,122300,18749880,5640,5640,5640,5640,0
20250219,122200,18749880,5640,5640,5640,5640,0
20250219,122100,18749880,5640,5640,5640,5640,40
20250219,122000,18524280,5650,5650,5650,5650,0
20250219,121900,18524280,5650,5650,5650,5650,0
20250219,121800,18524280,5650,5650,5650,5650,0
20250219,121700,18524280,5650,5650,5650,5650,0
20250219,121600,18524280,5650,5650,5650,5650,30
20250219,121500,18354780,5650,5650,5650,5650,0
20250219,121400,18354780,5650,5650,5650,5650,0
20250219,121300,18354780,5650,5650,5650,5650,0
20250219,121200,18354780,5650,5650,5650,5650,0
20250219,121100,18354780,5650,5650,5650,5650,0
20250219,121000,18354780,5650,5650,5650,5650,0
20250219,120900,18354780,5650,5650,5650,5650,0
20250219,120800,18354780,5650,5650,5650,5650,0
20250219,120700,18354780,5650,5650,5650,5650,0
20250219,120600,18354780,5650,5650,5650,5650,0
20250219,120500,18354780,5650,5650,5650,5650,0
20250219,120400,18354780,5650,5650,5650,5650,0
20250219,120300,18354780,5650,5650,5650,5650,0
20250219,120200,18354780,5650,5650,5650,5650,0
20250219,120100,18354780,5650,5650,5650,5650,0
20250219,120000,18354780,5650,5650,5650,5650,0
20250219,115900,18354780,5650,5650,5650,5650,0
20250219,115800,18354780,5650,5650,5650,5650,0
20250219,115700,18354780,5650,5650,5650,5650,0
20250219,115600,18354780,5650,5650,5650,5650,0
20250219,115500,18354780,5650,5650,5650,5650,0
20250219,115400,18354780,5650,5650,5650,5650,0
20250219,115300,18354780,5650,5650,5650,5650,0
20250219,115200,18354780,5650,5650,5650,5650,0
20250219,115100,18354780,5650,5650,5650,5650,0
20250219,115000,18354780,5650,5650,5650,5650,0
20250219,114900,18354780,5650,5650,5650,5650,18
20250219,114800,18253080,5650,5650,5650,5650,0
20250219,114700,18253080,5650,5650,5650,5650,0
20250219,114600,18253080,5650,5650,5650,5650,0
20250219,114500,18253080,5650,5620,5650,5620,60
20250219,114400,17915720,5620,5620,5620,5620,40
20250219,114300,17690920,5620,5620,5620,5620,0
20250219,114200,17690920,5620,5620,5620,5620,21
20250219,114100,17572900,5620,5620,5620,5620,0
20250219,114000,17572900,5620,5620,5620,5620,0
20250219,113900,17572900,5620,5620,5620,5620,0
20250219,113800,17572900,5620,5620,5620,5620,0
20250219,113700,17572900,5620,5620,5620,5620,0
20250219,113600,17572900,5620,5620,5620,5620,0
20250219,113500,17572900,5620,5620,5620,5620,0
20250219,113400,17572900,5620,5620,5620,5620,0
20250219,113300,17572900,5620,5620,5620,5620,0
20250219,113200,17572900,5620,5620,5620,5620,0
20250219,113100,17572900,5620,5620,5620,5620,0
20250219,113000,17572900,5620,5620,5620,5620,0
20250219,112900,17572900,5620,5620,5620,5620,0
20250219,112800,17572900,5620,5620,5620,5620,0
20250219,112700,17572900,5620,5620,5620,5620,0
20250219,112600,17572900,5620,5620,5620,5620,363
20250219,112500,15532840,5650,5650,5650,5650,0
20250219,112400,15532840,5650,5650,5650,5650,0
20250219,112300,15532840,5650,5650,5650,5650,0
20250219,112200,15532840,5650,5650,5650,5650,0
20250219,112100,15532840,5650,5650,5650,5650,8
20250219,112000,15487640,5650,5650,5650,5650,0
20250219,111900,15487640,5650,5650,5650,5650,0
20250219,111800,15487640,5650,5650,5650,5650,0
20250219,111700,15487640,5650,5650,5650,5650,10
20250219,111600,15431140,5650,5650,5650,5650,0
20250219,111500,15431140,5650,5650,5650,5650,0
20250219,111400,15431140,5650,5650,5650,5650,0
20250219,111300,15431140,5650,5650,5650,5650,0
20250219,111200,15431140,5650,5650,5650,5650,0
20250219,111100,15431140,5650,5650,5650,5650,0
20250219,111000,15431140,5650,5650,5650,5650,0
20250219,110900,15431140,5650,5650,5650,5650,0
20250219,110800,15431140,5650,5650,5650,5650,0
20250219,110700,15431140,5650,5650,5650,5650,0
20250219,110600,15431140,5650,5650,5650,5650,0
20250219,110500,15431140,5650,5650,5650,5650,0
20250219,110400,15431140,5650,5650,5650,5650,0
20250219,110300,15431140,5650,5650,5650,5650,0
20250219,110200,15431140,5650,5650,5650,5640,1132
20250219,110100,9035840,5650,5640,5650,5640,200
20250219,110000,7906020,5640,5640,5640,5640,0
20250219,105900,7906020,5640,5640,5640,5640,200
20250219,105800,6778020,5640,5640,5640,5640,0
20250219,105700,6778020,5640,5640,5640,5640,0
20250219,105600,6778020,5640,5640,5640,5640,100
20250219,105500,6214020,5640,5640,5640,5640,0
20250219,105400,6214020,5640,5640,5640,5640,0
20250219,105300,6214020,5640,5640,5640,5640,0
20250219,105200,6214020,5640,5640,5640,5640,0
20250219,105100,6214020,5640,5640,5640,5640,0
20250219,105000,6214020,5640,5640,5640,5640,0
20250219,104900,6214020,5640,5640,5640,5640,0
20250219,104800,6214020,5640,5640,5640,5640,0
20250219,104700,6214020,5640,5640,5640,5640,0
20250219,104600,6214020,5640,5640,5640,5640,0
20250219,104500,6214020,5640,5640,5640,5640,0
20250219,104400,6214020,5640,5640,5640,5640,0
20250219,104300,6214020,5640,5640,5640,5640,0
20250219,104200,6214020,5640,5640,5640,5640,0
20250219,104100,6214020,5640,5640,5640,5640,0
20250219,104000,6214020,5640,5640,5640,5640,0
20250219,103900,6214020,5640,5640,5640,5640,0
20250219,103800,6214020,5640,5640,5640,5640,0
20250219,103700,6214020,5640,5640,5640,5640,0
20250219,103600,6214020,5640,5640,5640,5640,0
20250219,103500,6214020,5640,5640,5640,5640,0
20250219,103400,6214020,5640,5640,5640,5640,5
20250219,103300,6185820,5620,5620,5620,5620,0
20250219,103200,6185820,5620,5620,5620,5620,0
20250219,103100,6185820,5620,5620,5620,5620,0
20250219,103000,6185820,5620,5620,5620,5620,0
20250219,102900,6185820,5620,5620,5620,5620,0
20250219,102800,6185820,5620,5620,5620,5620,0
20250219,102700,6185820,5620,5620,5620,5620,356
20250219,102600,4185100,5640,5640,5640,5640,21
20250219,102500,4066660,5640,5640,5640,5640,0
20250219,102400,4066660,5640,5640,5640,5640,0
20250219,102300,4066660,5640,5640,5640,5640,0
20250219,102200,4066660,5640,5640,5640,5640,0
20250219,102100,4066660,5640,5640,5640,5640,0
20250219,102000,4066660,5640,5640,5640,5640,1
20250219,101900,4061020,5640,5640,5640,5640,0
20250219,101800,4061020,5640,5640,5640,5640,0
20250219,101700,4061020,5640,5640,5640,5640,0
20250219,101600,4061020,5640,5640,5640,5640,0
20250219,101500,4061020,5640,5640,5640,5640,0
20250219,101400,4061020,5640,5640,5640,5640,0
20250219,101300,4061020,5640,5640,5640,5640,0
20250219,101200,4061020,5640,5640,5640,5640,0
20250219,101100,4061020,5640,5640,5640,5640,0
20250219,101000,4061020,5640,5640,5640,5640,0
20250219,100900,4061020,5640,5640,5640,5640,0
20250219,100800,4061020,5640,5640,5640,5640,0
20250219,100700,4061020,5640,5640,5640,5640,0
20250219,100600,4061020,5640,5640,5640,5640,0
20250219,100500,4061020,5640,5640,5640,5640,0
20250219,100400,4061020,5640,5640,5640,5640,0
20250219,100300,4061020,5640,5640,5640,5640,0
20250219,100200,4061020,5640,5640,5640,5640,0
20250219,100100,4061020,5640,5640,5640,5640,1
20250219,100000,4055380,5610,5610,5610,5610,0
20250219,095900,4055380,5610,5610,5610,5610,0
20250219,095800,4055380,5610,5620,5620,5610,10
20250219,095700,3999270,5640,5640,5640,5640,0
20250219,095600,3999270,5640,5640,5640,5640,0
20250219,095500,3999270,5640,5640,5640,5640,35
20250219,095400,3801870,5640,5640,5640,5640,0
20250219,095300,3801870,5640,5640,5640,5640,0
20250219,095200,3801870,5640,5640,5640,5640,1
20250219,095100,3796230,5630,5630,5630,5630,0
20250219,095000,3796230,5630,5630,5630,5630,0
20250219,094900,3796230,5630,5630,5630,5630,50
20250219,094800,3514730,5630,5630,5630,5630,1
20250219,094700,3509100,5640,5620,5650,5620,301
20250219,094600,1817370,5620,5620,5620,5620,40
20250219,094500,1592570,5650,5650,5650,5650,0
20250219,094400,1592570,5650,5650,5650,5650,0
20250219,094300,1592570,5650,5620,5650,5620,144
20250219,094200,783230,5630,5630,5630,5630,0
20250219,094100,783230,5630,5630,5630,5630,110
20250219,094000,163930,5630,5640,5640,5630,10
20250219,093900,107540,5640,5640,5640,5640,1
20250219,093800,101900,5640,5640,5640,5640,0
20250219,093700,101900,5640,5640,5640,5640,1
20250219,093600,96260,5640,5640,5640,5640,1
20250219,093500,90620,5640,5640,5640,5640,0
20250219,093400,90620,5640,5640,5640,5640,0
20250219,093300,90620,5640,5640,5640,5640,0
20250219,093200,90620,5640,5640,5640,5640,0
20250219,093100,90620,5640,5640,5640,5640,0
20250219,093000,90620,5640,5640,5640,5640,0
20250219,092900,90620,5640,5640,5640,5640,1
20250219,092800,84980,5640,5640,5640,5640,0
20250219,092700,84980,5640,5640,5640,5640,0
20250219,092600,84980,5640,5640,5640,5640,0
20250219,092500,84980,5640,5640,5640,5640,0
20250219,092400,84980,5640,5640,5640,5640,0
20250219,092300,84980,5640,5640,5640,5640,0
20250219,092200,84980,5640,5640,5640,5640,0
20250219,092100,84980,5640,5640,5640,5640,0
20250219,092000,84980,5640,5640,5640,5640,0
20250219,091900,84980,5640,5640,5640,5640,0
20250219,091800,84980,5640,5640,5640,5640,0
20250219,091700,84980,5640,5640,5640,5640,0
20250219,091600,84980,5640,5640,5640,5640,0
20250219,091500,84980,5640,5640,5640,5640,0
20250219,091400,84980,5640,5650,5650,5640,2
20250219,091300,73690,5670,5670,5670,5670,0
20250219,091200,73690,5670,5670,5670,5670,5
20250219,091100,45340,5670,5670,5670,5670,0
20250219,091000,45340,5670,5670,5670,5670,0
20250219,090900,45340,5670,5670,5670,5670,3
20250219,090800,28330,5620,5620,5620,5620,0
20250219,090700,28330,5620,5620,5620,5620,0
20250219,090600,28330,5620,5620,5620,5620,0
20250219,090500,28330,5620,5620,5620,5620,0
20250219,090400,28330,5620,5620,5620,5620,0
20250219,090300,28330,5620,5620,5620,5620,0
20250219,090200,28330,5620,5620,5620,5620,0
20250219,090100,28330,5620,5620,5620,5620,1
20250219,090000,22710,5670,5680,5680,5670,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 210500 65186110 5620 5620 5620 5620 400
3 20250219 210400 65186110 5620 5620 5620 5620 0
4 20250219 210300 65186110 5620 5620 5620 5620 0
5 20250219 210200 65186110 5620 5620 5620 5620 0
6 20250219 210100 65186110 5620 5620 5620 5620 0
7 20250219 210000 65186110 5620 5620 5620 5620 0
8 20250219 205900 65186110 5620 5620 5620 5620 0
9 20250219 205800 65186110 5620 5620 5620 5620 0
10 20250219 205700 65186110 5620 5620 5620 5620 0
11 20250219 205600 65186110 5620 5620 5620 5620 0
12 20250219 205500 65186110 5620 5620 5620 5620 0
13 20250219 205400 65186110 5620 5620 5620 5620 0
14 20250219 205300 65186110 5620 5620 5620 5620 0
15 20250219 205200 65186110 5620 5620 5620 5620 0
16 20250219 205100 65186110 5620 5620 5620 5620 0
17 20250219 205000 65186110 5620 5620 5620 5620 0
18 20250219 204900 65186110 5620 5620 5620 5620 0
19 20250219 204800 65186110 5620 5620 5620 5620 0
20 20250219 204700 65186110 5620 5620 5620 5620 0
21 20250219 204600 65186110 5620 5620 5620 5620 0
22 20250219 204500 65186110 5620 5620 5620 5620 0
23 20250219 204400 65186110 5620 5620 5620 5620 0
24 20250219 204300 65186110 5620 5620 5620 5620 0
25 20250219 204200 65186110 5620 5620 5620 5620 0
26 20250219 204100 65186110 5620 5620 5620 5620 0
27 20250219 204000 65186110 5620 5620 5620 5620 0
28 20250219 203900 65186110 5620 5620 5620 5620 0
29 20250219 203800 65186110 5620 5620 5620 5620 0
30 20250219 203700 65186110 5620 5620 5620 5620 0
31 20250219 203600 65186110 5620 5620 5620 5620 0
32 20250219 203500 65186110 5620 5620 5620 5620 400
33 20250219 203400 65186110 5620 5620 5620 5620 0
34 20250219 203300 65186110 5620 5620 5620 5620 0
35 20250219 203200 65186110 5620 5620 5620 5620 0
36 20250219 203100 65186110 5620 5620 5620 5620 0
37 20250219 203000 65186110 5620 5620 5620 5620 0
38 20250219 202900 65186110 5620 5620 5620 5620 0
39 20250219 202800 65186110 5620 5620 5620 5620 0
40 20250219 202700 65186110 5620 5620 5620 5620 0
41 20250219 202600 65186110 5620 5620 5620 5620 0
42 20250219 202500 65186110 5620 5620 5620 5620 0
43 20250219 202400 65186110 5620 5620 5620 5620 0
44 20250219 202300 65186110 5620 5620 5620 5620 0
45 20250219 202200 65186110 5620 5620 5620 5620 0
46 20250219 202100 65186110 5620 5620 5620 5620 0
47 20250219 202000 65186110 5620 5620 5620 5620 0
48 20250219 201900 65186110 5620 5620 5620 5620 0
49 20250219 201800 65186110 5620 5620 5620 5620 0
50 20250219 201700 65186110 5620 5620 5620 5620 0
51 20250219 201600 65186110 5620 5620 5620 5620 0
52 20250219 201500 65186110 5620 5620 5620 5620 0
53 20250219 201400 65186110 5620 5620 5620 5620 0
54 20250219 201300 65186110 5620 5620 5620 5620 0
55 20250219 201200 65186110 5620 5620 5620 5620 0
56 20250219 201100 65186110 5620 5620 5620 5620 0
57 20250219 201000 65186110 5620 5620 5620 5620 0
58 20250219 200900 65186110 5620 5620 5620 5620 0
59 20250219 200800 65186110 5620 5620 5620 5620 0
60 20250219 200700 65186110 5620 5620 5620 5620 0
61 20250219 200600 65186110 5620 5620 5620 5620 0
62 20250219 200500 65186110 5620 5620 5620 5620 400
63 20250219 200400 65186110 5620 5620 5620 5620 0
64 20250219 200300 65186110 5620 5620 5620 5620 0
65 20250219 200200 65186110 5620 5620 5620 5620 0
66 20250219 200100 65186110 5620 5620 5620 5620 0
67 20250219 200000 65186110 5620 5620 5620 5620 0
68 20250219 195900 65186110 5620 5620 5620 5620 0
69 20250219 195800 65186110 5620 5620 5620 5620 0
70 20250219 195700 65186110 5620 5620 5620 5620 0
71 20250219 195600 65186110 5620 5620 5620 5620 0
72 20250219 195500 65186110 5620 5620 5620 5620 0
73 20250219 195400 65186110 5620 5620 5620 5620 0
74 20250219 195300 65186110 5620 5620 5620 5620 0
75 20250219 195200 65186110 5620 5620 5620 5620 0
76 20250219 195100 65186110 5620 5620 5620 5620 0
77 20250219 195000 65186110 5620 5620 5620 5620 0
78 20250219 194900 65186110 5620 5620 5620 5620 0
79 20250219 194800 65186110 5620 5620 5620 5620 0
80 20250219 194700 65186110 5620 5620 5620 5620 0
81 20250219 194600 65186110 5620 5620 5620 5620 0
82 20250219 194500 65186110 5620 5620 5620 5620 0
83 20250219 194400 65186110 5620 5620 5620 5620 0
84 20250219 194300 65186110 5620 5620 5620 5620 0
85 20250219 194200 65186110 5620 5620 5620 5620 0
86 20250219 194100 65186110 5620 5620 5620 5620 0
87 20250219 194000 65186110 5620 5620 5620 5620 0
88 20250219 193900 65186110 5620 5620 5620 5620 0
89 20250219 193800 65186110 5620 5620 5620 5620 0
90 20250219 193700 65186110 5620 5620 5620 5620 0
91 20250219 193600 65186110 5620 5620 5620 5620 0
92 20250219 193500 65186110 5620 5620 5620 5620 400
93 20250219 193400 65186110 5620 5620 5620 5620 0
94 20250219 193300 65186110 5620 5620 5620 5620 0
95 20250219 193200 65186110 5620 5620 5620 5620 0
96 20250219 193100 65186110 5620 5620 5620 5620 0
97 20250219 193000 65186110 5620 5620 5620 5620 0
98 20250219 192900 65186110 5620 5620 5620 5620 0
99 20250219 192800 65186110 5620 5620 5620 5620 0
100 20250219 192700 65186110 5620 5620 5620 5620 0
101 20250219 192600 65186110 5620 5620 5620 5620 0
102 20250219 192500 65186110 5620 5620 5620 5620 0
103 20250219 192400 65186110 5620 5620 5620 5620 0
104 20250219 192300 65186110 5620 5620 5620 5620 0
105 20250219 192200 65186110 5620 5620 5620 5620 0
106 20250219 192100 65186110 5620 5620 5620 5620 0
107 20250219 192000 65186110 5620 5620 5620 5620 0
108 20250219 191900 65186110 5620 5620 5620 5620 0
109 20250219 191800 65186110 5620 5620 5620 5620 0
110 20250219 191700 65186110 5620 5620 5620 5620 0
111 20250219 191600 65186110 5620 5620 5620 5620 0
112 20250219 191500 65186110 5620 5620 5620 5620 0
113 20250219 191400 65186110 5620 5620 5620 5620 0
114 20250219 191300 65186110 5620 5620 5620 5620 0
115 20250219 191200 65186110 5620 5620 5620 5620 0
116 20250219 191100 65186110 5620 5620 5620 5620 0
117 20250219 191000 65186110 5620 5620 5620 5620 0
118 20250219 190900 65186110 5620 5620 5620 5620 0
119 20250219 190800 65186110 5620 5620 5620 5620 0
120 20250219 190700 65186110 5620 5620 5620 5620 0
121 20250219 190600 65186110 5620 5620 5620 5620 0
122 20250219 190500 65186110 5620 5620 5620 5620 400
123 20250219 190400 65186110 5620 5620 5620 5620 0
124 20250219 190300 65186110 5620 5620 5620 5620 0
125 20250219 190200 65186110 5620 5620 5620 5620 0
126 20250219 190100 65186110 5620 5620 5620 5620 0
127 20250219 190000 65186110 5620 5620 5620 5620 0
128 20250219 185900 65186110 5620 5620 5620 5620 0
129 20250219 185800 65186110 5620 5620 5620 5620 0
130 20250219 185700 65186110 5620 5620 5620 5620 0
131 20250219 185600 65186110 5620 5620 5620 5620 0
132 20250219 185500 65186110 5620 5620 5620 5620 0
133 20250219 185400 65186110 5620 5620 5620 5620 0
134 20250219 185300 65186110 5620 5620 5620 5620 0
135 20250219 185200 65186110 5620 5620 5620 5620 0
136 20250219 185100 65186110 5620 5620 5620 5620 0
137 20250219 185000 65186110 5620 5620 5620 5620 0
138 20250219 184900 65186110 5620 5620 5620 5620 0
139 20250219 184800 65186110 5620 5620 5620 5620 0
140 20250219 184700 65186110 5620 5620 5620 5620 0
141 20250219 184600 65186110 5620 5620 5620 5620 0
142 20250219 184500 65186110 5620 5620 5620 5620 0
143 20250219 184400 65186110 5620 5620 5620 5620 0
144 20250219 184300 65186110 5620 5620 5620 5620 0
145 20250219 184200 65186110 5620 5620 5620 5620 0
146 20250219 184100 65186110 5620 5620 5620 5620 0
147 20250219 184000 65186110 5620 5620 5620 5620 0
148 20250219 183900 65186110 5620 5620 5620 5620 0
149 20250219 183800 65186110 5620 5620 5620 5620 0
150 20250219 183700 65186110 5620 5620 5620 5620 0
151 20250219 183600 65186110 5620 5620 5620 5620 0
152 20250219 183500 65186110 5620 5620 5620 5620 400
153 20250219 183400 65186110 5620 5620 5620 5620 0
154 20250219 183300 65186110 5620 5620 5620 5620 0
155 20250219 183200 65186110 5620 5620 5620 5620 0
156 20250219 183100 65186110 5620 5620 5620 5620 0
157 20250219 183000 65186110 5620 5620 5620 5620 0
158 20250219 182900 65186110 5620 5620 5620 5620 0
159 20250219 182800 65186110 5620 5620 5620 5620 0
160 20250219 182700 65186110 5620 5620 5620 5620 0
161 20250219 182600 65186110 5620 5620 5620 5620 0
162 20250219 182500 65186110 5620 5620 5620 5620 0
163 20250219 182400 65186110 5620 5620 5620 5620 0
164 20250219 182300 65186110 5620 5620 5620 5620 0
165 20250219 182200 65186110 5620 5620 5620 5620 0
166 20250219 182100 65186110 5620 5620 5620 5620 0
167 20250219 182000 65186110 5620 5620 5620 5620 0
168 20250219 181900 65186110 5620 5620 5620 5620 0
169 20250219 181800 65186110 5620 5620 5620 5620 0
170 20250219 181700 65186110 5620 5620 5620 5620 0
171 20250219 181600 65186110 5620 5620 5620 5620 0
172 20250219 181500 65186110 5620 5620 5620 5620 0
173 20250219 181400 65186110 5620 5620 5620 5620 0
174 20250219 181300 65186110 5620 5620 5620 5620 0
175 20250219 181200 65186110 5620 5620 5620 5620 0
176 20250219 181100 65186110 5620 5620 5620 5620 0
177 20250219 181000 65186110 5620 5620 5620 5620 0
178 20250219 180900 65186110 5620 5620 5620 5620 0
179 20250219 180800 65186110 5620 5620 5620 5620 0
180 20250219 180700 65186110 5620 5620 5620 5620 0
181 20250219 180600 65186110 5620 5620 5620 5620 0
182 20250219 180500 65186110 5620 5620 5620 5620 400
183 20250219 180400 65186110 5620 5620 5620 5620 0
184 20250219 180300 65186110 5620 5620 5620 5620 0
185 20250219 180200 65186110 5620 5620 5620 5620 0
186 20250219 180100 65186110 5620 5620 5620 5620 0
187 20250219 180000 65186110 5620 5620 5620 5620 0
188 20250219 175900 65186110 5620 5620 5620 5620 0
189 20250219 175800 65186110 5620 5620 5620 5620 0
190 20250219 175700 65186110 5620 5620 5620 5620 0
191 20250219 175600 65186110 5620 5620 5620 5620 0
192 20250219 175500 65186110 5620 5620 5620 5620 0
193 20250219 175400 65186110 5620 5620 5620 5620 0
194 20250219 175300 65186110 5620 5620 5620 5620 0
195 20250219 175200 65186110 5620 5620 5620 5620 0
196 20250219 175100 65186110 5620 5620 5620 5620 0
197 20250219 175000 65186110 5620 5620 5620 5620 0
198 20250219 174900 65186110 5620 5620 5620 5620 0
199 20250219 174800 65186110 5620 5620 5620 5620 0
200 20250219 174700 65186110 5620 5620 5620 5620 0
201 20250219 174600 65186110 5620 5620 5620 5620 0
202 20250219 174500 65186110 5620 5620 5620 5620 0
203 20250219 174400 65186110 5620 5620 5620 5620 0
204 20250219 174300 65186110 5620 5620 5620 5620 0
205 20250219 174200 65186110 5620 5620 5620 5620 0
206 20250219 174100 65186110 5620 5620 5620 5620 0
207 20250219 174000 65186110 5620 5620 5620 5620 0
208 20250219 173900 65186110 5620 5620 5620 5620 0
209 20250219 173800 65186110 5620 5620 5620 5620 0
210 20250219 173700 65186110 5620 5620 5620 5620 0
211 20250219 173600 65186110 5620 5620 5620 5620 0
212 20250219 173500 65186110 5620 5620 5620 5620 400
213 20250219 173400 65186110 5620 5620 5620 5620 0
214 20250219 173300 65186110 5620 5620 5620 5620 0
215 20250219 173200 65186110 5620 5620 5620 5620 0
216 20250219 173100 65186110 5620 5620 5620 5620 0
217 20250219 173000 65186110 5620 5620 5620 5620 0
218 20250219 172900 65186110 5620 5620 5620 5620 0
219 20250219 172800 65186110 5620 5620 5620 5620 0
220 20250219 172700 65186110 5620 5620 5620 5620 0
221 20250219 172600 65186110 5620 5620 5620 5620 0
222 20250219 172500 65186110 5620 5620 5620 5620 0
223 20250219 172400 65186110 5620 5620 5620 5620 0
224 20250219 172300 65186110 5620 5620 5620 5620 0
225 20250219 172200 65186110 5620 5620 5620 5620 0
226 20250219 172100 65186110 5620 5620 5620 5620 0
227 20250219 172000 65186110 5620 5620 5620 5620 0
228 20250219 171900 65186110 5620 5620 5620 5620 0
229 20250219 171800 65186110 5620 5620 5620 5620 0
230 20250219 171700 65186110 5620 5620 5620 5620 0
231 20250219 171600 65186110 5620 5620 5620 5620 0
232 20250219 171500 65186110 5620 5620 5620 5620 0
233 20250219 171400 65186110 5620 5620 5620 5620 0
234 20250219 171300 65186110 5620 5620 5620 5620 0
235 20250219 171200 65186110 5620 5620 5620 5620 0
236 20250219 171100 65186110 5620 5620 5620 5620 0
237 20250219 171000 65186110 5620 5620 5620 5620 0
238 20250219 170900 65186110 5620 5620 5620 5620 0
239 20250219 170800 65186110 5620 5620 5620 5620 0
240 20250219 170700 65186110 5620 5620 5620 5620 0
241 20250219 170600 65186110 5620 5620 5620 5620 0
242 20250219 170500 65186110 5620 5620 5620 5620 400
243 20250219 170400 65186110 5620 5620 5620 5620 0
244 20250219 170300 65186110 5620 5620 5620 5620 0
245 20250219 170200 65186110 5620 5620 5620 5620 0
246 20250219 170100 65186110 5620 5620 5620 5620 0
247 20250219 170000 65186110 5620 5620 5620 5620 0
248 20250219 165900 65186110 5620 5620 5620 5620 0
249 20250219 165800 65186110 5620 5620 5620 5620 0
250 20250219 165700 65186110 5620 5620 5620 5620 0
251 20250219 165600 65186110 5620 5620 5620 5620 0
252 20250219 165500 65186110 5620 5620 5620 5620 0
253 20250219 165400 65186110 5620 5620 5620 5620 0
254 20250219 165300 65186110 5620 5620 5620 5620 0
255 20250219 165200 65186110 5620 5620 5620 5620 0
256 20250219 165100 65186110 5620 5620 5620 5620 0
257 20250219 165000 65186110 5620 5620 5620 5620 0
258 20250219 164900 65186110 5620 5620 5620 5620 0
259 20250219 164800 65186110 5620 5620 5620 5620 0
260 20250219 164700 65186110 5620 5620 5620 5620 0
261 20250219 164600 65186110 5620 5620 5620 5620 0
262 20250219 164500 65186110 5620 5620 5620 5620 0
263 20250219 164400 65186110 5620 5620 5620 5620 0
264 20250219 164300 65186110 5620 5620 5620 5620 0
265 20250219 164200 65186110 5620 5620 5620 5620 0
266 20250219 164100 65186110 5620 5620 5620 5620 0
267 20250219 164000 65186110 5620 5620 5620 5620 0
268 20250219 163900 65186110 5620 5620 5620 5620 0
269 20250219 163800 65186110 5620 5620 5620 5620 0
270 20250219 163700 65186110 5620 5620 5620 5620 0
271 20250219 163600 65186110 5620 5620 5620 5620 0
272 20250219 163500 65186110 5620 5620 5620 5620 400
273 20250219 163400 65186110 5620 5620 5620 5620 0
274 20250219 163300 65186110 5620 5620 5620 5620 0
275 20250219 163200 65186110 5620 5620 5620 5620 0
276 20250219 163100 65186110 5620 5620 5620 5620 0
277 20250219 163000 65186110 5620 5620 5620 5620 0
278 20250219 162900 65186110 5620 5620 5620 5620 0
279 20250219 162800 65186110 5620 5620 5620 5620 0
280 20250219 162700 65186110 5620 5620 5620 5620 0
281 20250219 162600 65186110 5620 5620 5620 5620 0
282 20250219 162500 65186110 5620 5620 5620 5620 0
283 20250219 162400 65186110 5620 5620 5620 5620 0
284 20250219 162300 65186110 5620 5620 5620 5620 0
285 20250219 162200 65186110 5620 5620 5620 5620 0
286 20250219 162100 65186110 5620 5620 5620 5620 0
287 20250219 162000 65186110 5620 5620 5620 5620 0
288 20250219 161900 65186110 5620 5620 5620 5620 0
289 20250219 161800 65186110 5620 5620 5620 5620 0
290 20250219 161700 65186110 5620 5620 5620 5620 0
291 20250219 161600 65186110 5620 5620 5620 5620 0
292 20250219 161500 65186110 5620 5620 5620 5620 0
293 20250219 161400 65186110 5620 5620 5620 5620 0
294 20250219 161300 65186110 5620 5620 5620 5620 0
295 20250219 161200 65186110 5620 5620 5620 5620 0
296 20250219 161100 65186110 5620 5620 5620 5620 0
297 20250219 161000 65186110 5620 5620 5620 5620 0
298 20250219 160900 65186110 5620 5620 5620 5620 0
299 20250219 160800 65186110 5620 5620 5620 5620 0
300 20250219 160700 65186110 5620 5620 5620 5620 0
301 20250219 160600 65186110 5620 5620 5620 5620 0
302 20250219 160500 65186110 5620 5620 5620 5620 400
303 20250219 160400 65186110 5620 5620 5620 5620 0
304 20250219 160300 65186110 5620 5620 5620 5620 0
305 20250219 160200 65186110 5620 5620 5620 5620 0
306 20250219 160100 65186110 5620 5620 5620 5620 0
307 20250219 160000 65186110 5620 5620 5620 5620 0
308 20250219 155900 65186110 5620 5620 5620 5620 0
309 20250219 155800 65186110 5620 5620 5620 5620 0
310 20250219 155700 65186110 5620 5620 5620 5620 0
311 20250219 155600 65186110 5620 5620 5620 5620 0
312 20250219 155500 65186110 5620 5620 5620 5620 0
313 20250219 155400 65186110 5620 5620 5620 5620 0
314 20250219 155300 65186110 5620 5620 5620 5620 0
315 20250219 155200 65186110 5620 5620 5620 5620 0
316 20250219 155100 65186110 5620 5620 5620 5620 0
317 20250219 155000 65186110 5620 5620 5620 5620 0
318 20250219 154900 65186110 5620 5620 5620 5620 0
319 20250219 154800 65186110 5620 5620 5620 5620 0
320 20250219 154700 65186110 5620 5620 5620 5620 0
321 20250219 154600 65186110 5620 5620 5620 5620 0
322 20250219 154500 65186110 5620 5620 5620 5620 0
323 20250219 154400 65186110 5620 5620 5620 5620 0
324 20250219 154300 65186110 5620 5620 5620 5620 0
325 20250219 154200 65186110 5620 5620 5620 5620 0
326 20250219 154100 65186110 5620 5620 5620 5620 0
327 20250219 154000 65186110 5620 5620 5620 5620 0
328 20250219 153900 65186110 5620 5620 5620 5620 0
329 20250219 153800 65186110 5620 5620 5620 5620 0
330 20250219 153700 65186110 5620 5620 5620 5620 0
331 20250219 153600 65186110 5620 5620 5620 5620 0
332 20250219 153500 65186110 5620 5620 5620 5620 400
333 20250219 153400 65186110 5620 5620 5620 5620 0
334 20250219 153300 65186110 5620 5620 5620 5620 0
335 20250219 153200 65186110 5620 5620 5620 5620 0
336 20250219 153100 65186110 5620 5620 5620 5620 0
337 20250219 153000 65186110 5620 5620 5620 5620 400
338 20250219 152900 62938110 5630 5630 5630 5630 0
339 20250219 152800 62938110 5630 5630 5630 5630 0
340 20250219 152700 62938110 5630 5630 5630 5630 0
341 20250219 152600 62938110 5630 5630 5630 5630 0
342 20250219 152500 62938110 5630 5630 5630 5630 0
343 20250219 152400 62938110 5630 5630 5630 5630 0
344 20250219 152300 62938110 5630 5630 5630 5630 0
345 20250219 152200 62938110 5630 5630 5630 5630 0
346 20250219 152100 62938110 5630 5630 5630 5630 0
347 20250219 152000 62938110 5630 5630 5630 5630 0
348 20250219 151900 62938110 5630 5630 5630 5630 0
349 20250219 151800 62938110 5630 5630 5630 5630 0
350 20250219 151700 62938110 5630 5630 5630 5630 12
351 20250219 151600 62870550 5630 5630 5630 5630 1
352 20250219 151500 62864920 5620 5620 5620 5620 0
353 20250219 151400 62864920 5620 5620 5620 5620 0
354 20250219 151300 62864920 5620 5620 5620 5620 84
355 20250219 151200 62392840 5620 5620 5620 5620 413
356 20250219 151100 60071780 5620 5620 5620 5620 0
357 20250219 151000 60071780 5620 5620 5620 5620 0
358 20250219 150900 60071780 5620 5620 5620 5620 0
359 20250219 150800 60071780 5620 5620 5620 5620 0
360 20250219 150700 60071780 5620 5620 5620 5620 0
361 20250219 150600 60071780 5620 5620 5620 5620 0
362 20250219 150500 60071780 5620 5620 5620 5620 0
363 20250219 150400 60071780 5620 5620 5620 5620 0
364 20250219 150300 60071780 5620 5620 5620 5620 0
365 20250219 150200 60071780 5620 5620 5620 5620 0
366 20250219 150100 60071780 5620 5630 5630 5620 648
367 20250219 150000 56427980 5630 5630 5630 5630 0
368 20250219 145900 56427980 5630 5630 5630 5630 0
369 20250219 145800 56427980 5630 5630 5630 5630 49
370 20250219 145700 56152110 5630 5630 5630 5630 50
371 20250219 145600 55870610 5630 5630 5630 5630 0
372 20250219 145500 55870610 5630 5630 5630 5630 147
373 20250219 145400 55043000 5620 5620 5620 5620 0
374 20250219 145300 55043000 5620 5620 5620 5620 0
375 20250219 145200 55043000 5620 5620 5620 5620 0
376 20250219 145100 55043000 5620 5620 5620 5620 0
377 20250219 145000 55043000 5620 5620 5620 5620 0
378 20250219 144900 55043000 5620 5620 5620 5620 0
379 20250219 144800 55043000 5620 5620 5620 5620 0
380 20250219 144700 55043000 5620 5620 5620 5620 0
381 20250219 144600 55043000 5620 5620 5620 5620 0
382 20250219 144500 55043000 5620 5620 5620 5620 0
383 20250219 144400 55043000 5620 5620 5620 5620 0
384 20250219 144300 55043000 5620 5620 5620 5620 0
385 20250219 144200 55043000 5620 5610 5620 5610 1498
386 20250219 144100 46634240 5600 5600 5600 5600 0
387 20250219 144000 46634240 5600 5600 5600 5600 0
388 20250219 143900 46634240 5600 5610 5610 5600 351
389 20250219 143800 44667640 5610 5610 5610 5610 1
390 20250219 143700 44662030 5620 5620 5620 5620 102
391 20250219 143600 44088790 5620 5630 5630 5620 500
392 20250219 143500 41278780 5640 5640 5640 5640 0
393 20250219 143400 41278780 5640 5640 5640 5640 0
394 20250219 143300 41278780 5640 5640 5640 5640 0
395 20250219 143200 41278780 5640 5640 5640 5640 0
396 20250219 143100 41278780 5640 5640 5640 5640 0
397 20250219 143000 41278780 5640 5640 5640 5640 0
398 20250219 142900 41278780 5640 5640 5640 5640 0
399 20250219 142800 41278780 5640 5640 5640 5640 2
400 20250219 142700 41267500 5640 5640 5640 5640 0
401 20250219 142600 41267500 5640 5640 5640 5640 0
402 20250219 142500 41267500 5640 5640 5640 5640 0
403 20250219 142400 41267500 5640 5620 5640 5620 83
404 20250219 142300 40801020 5610 5610 5610 5610 0
405 20250219 142200 40801020 5610 5610 5610 5610 0
406 20250219 142100 40801020 5610 5620 5620 5610 1017
407 20250219 142000 35085700 5620 5620 5620 5620 0
408 20250219 141900 35085700 5620 5620 5620 5620 0
409 20250219 141800 35085700 5620 5620 5620 5620 150
410 20250219 141700 34242700 5630 5630 5630 5630 0
411 20250219 141600 34242700 5630 5630 5630 5630 0
412 20250219 141500 34242700 5630 5630 5630 5630 0
413 20250219 141400 34242700 5630 5630 5630 5630 0
414 20250219 141300 34242700 5630 5630 5630 5630 0
415 20250219 141200 34242700 5630 5630 5630 5630 0
416 20250219 141100 34242700 5630 5630 5630 5630 0
417 20250219 141000 34242700 5630 5630 5630 5630 0
418 20250219 140900 34242700 5630 5630 5630 5630 100
419 20250219 140800 33679700 5620 5620 5620 5620 0
420 20250219 140700 33679700 5620 5620 5620 5620 0
421 20250219 140600 33679700 5620 5620 5620 5620 0
422 20250219 140500 33679700 5620 5620 5620 5620 0
423 20250219 140400 33679700 5620 5620 5620 5620 0
424 20250219 140300 33679700 5620 5620 5620 5620 0
425 20250219 140200 33679700 5620 5620 5620 5620 60
426 20250219 140100 33342500 5620 5620 5620 5620 0
427 20250219 140000 33342500 5620 5620 5620 5620 0
428 20250219 135900 33342500 5620 5620 5620 5620 0
429 20250219 135800 33342500 5620 5620 5620 5620 0
430 20250219 135700 33342500 5620 5620 5620 5620 360
431 20250219 135600 31319300 5630 5630 5630 5630 0
432 20250219 135500 31319300 5630 5630 5630 5630 100
433 20250219 135400 30756300 5650 5650 5650 5650 0
434 20250219 135300 30756300 5650 5650 5650 5650 0
435 20250219 135200 30756300 5650 5650 5650 5650 0
436 20250219 135100 30756300 5650 5650 5650 5650 0
437 20250219 135000 30756300 5650 5650 5650 5650 1
438 20250219 134900 30750650 5600 5600 5600 5600 0
439 20250219 134800 30750650 5600 5600 5600 5600 0
440 20250219 134700 30750650 5600 5620 5620 5600 1000
441 20250219 134600 25147940 5620 5620 5620 5620 780
442 20250219 134500 20764340 5640 5640 5640 5640 0
443 20250219 134400 20764340 5640 5640 5640 5640 0
444 20250219 134300 20764340 5640 5640 5640 5640 0
445 20250219 134200 20764340 5640 5640 5640 5640 0
446 20250219 134100 20764340 5640 5640 5640 5640 0
447 20250219 134000 20764340 5640 5640 5640 5640 0
448 20250219 133900 20764340 5640 5640 5640 5640 0
449 20250219 133800 20764340 5640 5640 5640 5640 5
450 20250219 133700 20736140 5640 5640 5640 5640 0
451 20250219 133600 20736140 5640 5640 5640 5640 0
452 20250219 133500 20736140 5640 5640 5640 5640 0
453 20250219 133400 20736140 5640 5640 5640 5640 0
454 20250219 133300 20736140 5640 5640 5640 5640 0
455 20250219 133200 20736140 5640 5640 5640 5640 0
456 20250219 133100 20736140 5640 5640 5640 5640 0
457 20250219 133000 20736140 5640 5640 5640 5640 0
458 20250219 132900 20736140 5640 5640 5640 5640 0
459 20250219 132800 20736140 5640 5640 5640 5640 24
460 20250219 132700 20600780 5650 5650 5650 5650 0
461 20250219 132600 20600780 5650 5650 5650 5650 0
462 20250219 132500 20600780 5650 5650 5650 5650 0
463 20250219 132400 20600780 5650 5650 5650 5650 0
464 20250219 132300 20600780 5650 5650 5650 5650 0
465 20250219 132200 20600780 5650 5650 5650 5650 0
466 20250219 132100 20600780 5650 5650 5650 5650 0
467 20250219 132000 20600780 5650 5650 5650 5650 100
468 20250219 131900 20035780 5640 5640 5640 5640 76
469 20250219 131800 19607140 5640 5640 5640 5640 100
470 20250219 131700 19043140 5640 5640 5640 5640 10
471 20250219 131600 18986740 5630 5630 5630 5630 2
472 20250219 131500 18975480 5640 5640 5640 5640 0
473 20250219 131400 18975480 5640 5640 5640 5640 0
474 20250219 131300 18975480 5640 5640 5640 5640 0
475 20250219 131200 18975480 5640 5640 5640 5640 0
476 20250219 131100 18975480 5640 5640 5640 5640 0
477 20250219 131000 18975480 5640 5640 5640 5640 0
478 20250219 130900 18975480 5640 5640 5640 5640 0
479 20250219 130800 18975480 5640 5640 5640 5640 0
480 20250219 130700 18975480 5640 5640 5640 5640 0
481 20250219 130600 18975480 5640 5640 5640 5640 0
482 20250219 130500 18975480 5640 5640 5640 5640 0
483 20250219 130400 18975480 5640 5640 5640 5640 0
484 20250219 130300 18975480 5640 5640 5640 5640 0
485 20250219 130200 18975480 5640 5640 5640 5640 0
486 20250219 130100 18975480 5640 5640 5640 5640 0
487 20250219 130000 18975480 5640 5640 5640 5640 0
488 20250219 125900 18975480 5640 5640 5640 5640 0
489 20250219 125800 18975480 5640 5640 5640 5640 0
490 20250219 125700 18975480 5640 5640 5640 5640 4
491 20250219 125600 18952920 5640 5640 5640 5640 0
492 20250219 125500 18952920 5640 5640 5640 5640 0
493 20250219 125400 18952920 5640 5640 5640 5640 0
494 20250219 125300 18952920 5640 5640 5640 5640 0
495 20250219 125200 18952920 5640 5640 5640 5640 0
496 20250219 125100 18952920 5640 5640 5640 5640 0
497 20250219 125000 18952920 5640 5640 5640 5640 0
498 20250219 124900 18952920 5640 5640 5640 5640 0
499 20250219 124800 18952920 5640 5640 5640 5640 0
500 20250219 124700 18952920 5640 5640 5640 5640 0
501 20250219 124600 18952920 5640 5640 5640 5640 0
502 20250219 124500 18952920 5640 5640 5640 5640 0
503 20250219 124400 18952920 5640 5640 5640 5640 0
504 20250219 124300 18952920 5640 5640 5640 5640 30
505 20250219 124200 18783720 5640 5640 5640 5640 0
506 20250219 124100 18783720 5640 5640 5640 5640 0
507 20250219 124000 18783720 5640 5640 5640 5640 0
508 20250219 123900 18783720 5640 5640 5640 5640 1
509 20250219 123800 18778080 5640 5640 5640 5640 0
510 20250219 123700 18778080 5640 5640 5640 5640 0
511 20250219 123600 18778080 5640 5640 5640 5640 5
512 20250219 123500 18749880 5640 5640 5640 5640 0
513 20250219 123400 18749880 5640 5640 5640 5640 0
514 20250219 123300 18749880 5640 5640 5640 5640 0
515 20250219 123200 18749880 5640 5640 5640 5640 0
516 20250219 123100 18749880 5640 5640 5640 5640 0
517 20250219 123000 18749880 5640 5640 5640 5640 0
518 20250219 122900 18749880 5640 5640 5640 5640 0
519 20250219 122800 18749880 5640 5640 5640 5640 0
520 20250219 122700 18749880 5640 5640 5640 5640 0
521 20250219 122600 18749880 5640 5640 5640 5640 0
522 20250219 122500 18749880 5640 5640 5640 5640 0
523 20250219 122400 18749880 5640 5640 5640 5640 0
524 20250219 122300 18749880 5640 5640 5640 5640 0
525 20250219 122200 18749880 5640 5640 5640 5640 0
526 20250219 122100 18749880 5640 5640 5640 5640 40
527 20250219 122000 18524280 5650 5650 5650 5650 0
528 20250219 121900 18524280 5650 5650 5650 5650 0
529 20250219 121800 18524280 5650 5650 5650 5650 0
530 20250219 121700 18524280 5650 5650 5650 5650 0
531 20250219 121600 18524280 5650 5650 5650 5650 30
532 20250219 121500 18354780 5650 5650 5650 5650 0
533 20250219 121400 18354780 5650 5650 5650 5650 0
534 20250219 121300 18354780 5650 5650 5650 5650 0
535 20250219 121200 18354780 5650 5650 5650 5650 0
536 20250219 121100 18354780 5650 5650 5650 5650 0
537 20250219 121000 18354780 5650 5650 5650 5650 0
538 20250219 120900 18354780 5650 5650 5650 5650 0
539 20250219 120800 18354780 5650 5650 5650 5650 0
540 20250219 120700 18354780 5650 5650 5650 5650 0
541 20250219 120600 18354780 5650 5650 5650 5650 0
542 20250219 120500 18354780 5650 5650 5650 5650 0
543 20250219 120400 18354780 5650 5650 5650 5650 0
544 20250219 120300 18354780 5650 5650 5650 5650 0
545 20250219 120200 18354780 5650 5650 5650 5650 0
546 20250219 120100 18354780 5650 5650 5650 5650 0
547 20250219 120000 18354780 5650 5650 5650 5650 0
548 20250219 115900 18354780 5650 5650 5650 5650 0
549 20250219 115800 18354780 5650 5650 5650 5650 0
550 20250219 115700 18354780 5650 5650 5650 5650 0
551 20250219 115600 18354780 5650 5650 5650 5650 0
552 20250219 115500 18354780 5650 5650 5650 5650 0
553 20250219 115400 18354780 5650 5650 5650 5650 0
554 20250219 115300 18354780 5650 5650 5650 5650 0
555 20250219 115200 18354780 5650 5650 5650 5650 0
556 20250219 115100 18354780 5650 5650 5650 5650 0
557 20250219 115000 18354780 5650 5650 5650 5650 0
558 20250219 114900 18354780 5650 5650 5650 5650 18
559 20250219 114800 18253080 5650 5650 5650 5650 0
560 20250219 114700 18253080 5650 5650 5650 5650 0
561 20250219 114600 18253080 5650 5650 5650 5650 0
562 20250219 114500 18253080 5650 5620 5650 5620 60
563 20250219 114400 17915720 5620 5620 5620 5620 40
564 20250219 114300 17690920 5620 5620 5620 5620 0
565 20250219 114200 17690920 5620 5620 5620 5620 21
566 20250219 114100 17572900 5620 5620 5620 5620 0
567 20250219 114000 17572900 5620 5620 5620 5620 0
568 20250219 113900 17572900 5620 5620 5620 5620 0
569 20250219 113800 17572900 5620 5620 5620 5620 0
570 20250219 113700 17572900 5620 5620 5620 5620 0
571 20250219 113600 17572900 5620 5620 5620 5620 0
572 20250219 113500 17572900 5620 5620 5620 5620 0
573 20250219 113400 17572900 5620 5620 5620 5620 0
574 20250219 113300 17572900 5620 5620 5620 5620 0
575 20250219 113200 17572900 5620 5620 5620 5620 0
576 20250219 113100 17572900 5620 5620 5620 5620 0
577 20250219 113000 17572900 5620 5620 5620 5620 0
578 20250219 112900 17572900 5620 5620 5620 5620 0
579 20250219 112800 17572900 5620 5620 5620 5620 0
580 20250219 112700 17572900 5620 5620 5620 5620 0
581 20250219 112600 17572900 5620 5620 5620 5620 363
582 20250219 112500 15532840 5650 5650 5650 5650 0
583 20250219 112400 15532840 5650 5650 5650 5650 0
584 20250219 112300 15532840 5650 5650 5650 5650 0
585 20250219 112200 15532840 5650 5650 5650 5650 0
586 20250219 112100 15532840 5650 5650 5650 5650 8
587 20250219 112000 15487640 5650 5650 5650 5650 0
588 20250219 111900 15487640 5650 5650 5650 5650 0
589 20250219 111800 15487640 5650 5650 5650 5650 0
590 20250219 111700 15487640 5650 5650 5650 5650 10
591 20250219 111600 15431140 5650 5650 5650 5650 0
592 20250219 111500 15431140 5650 5650 5650 5650 0
593 20250219 111400 15431140 5650 5650 5650 5650 0
594 20250219 111300 15431140 5650 5650 5650 5650 0
595 20250219 111200 15431140 5650 5650 5650 5650 0
596 20250219 111100 15431140 5650 5650 5650 5650 0
597 20250219 111000 15431140 5650 5650 5650 5650 0
598 20250219 110900 15431140 5650 5650 5650 5650 0
599 20250219 110800 15431140 5650 5650 5650 5650 0
600 20250219 110700 15431140 5650 5650 5650 5650 0
601 20250219 110600 15431140 5650 5650 5650 5650 0
602 20250219 110500 15431140 5650 5650 5650 5650 0
603 20250219 110400 15431140 5650 5650 5650 5650 0
604 20250219 110300 15431140 5650 5650 5650 5650 0
605 20250219 110200 15431140 5650 5650 5650 5640 1132
606 20250219 110100 9035840 5650 5640 5650 5640 200
607 20250219 110000 7906020 5640 5640 5640 5640 0
608 20250219 105900 7906020 5640 5640 5640 5640 200
609 20250219 105800 6778020 5640 5640 5640 5640 0
610 20250219 105700 6778020 5640 5640 5640 5640 0
611 20250219 105600 6778020 5640 5640 5640 5640 100
612 20250219 105500 6214020 5640 5640 5640 5640 0
613 20250219 105400 6214020 5640 5640 5640 5640 0
614 20250219 105300 6214020 5640 5640 5640 5640 0
615 20250219 105200 6214020 5640 5640 5640 5640 0
616 20250219 105100 6214020 5640 5640 5640 5640 0
617 20250219 105000 6214020 5640 5640 5640 5640 0
618 20250219 104900 6214020 5640 5640 5640 5640 0
619 20250219 104800 6214020 5640 5640 5640 5640 0
620 20250219 104700 6214020 5640 5640 5640 5640 0
621 20250219 104600 6214020 5640 5640 5640 5640 0
622 20250219 104500 6214020 5640 5640 5640 5640 0
623 20250219 104400 6214020 5640 5640 5640 5640 0
624 20250219 104300 6214020 5640 5640 5640 5640 0
625 20250219 104200 6214020 5640 5640 5640 5640 0
626 20250219 104100 6214020 5640 5640 5640 5640 0
627 20250219 104000 6214020 5640 5640 5640 5640 0
628 20250219 103900 6214020 5640 5640 5640 5640 0
629 20250219 103800 6214020 5640 5640 5640 5640 0
630 20250219 103700 6214020 5640 5640 5640 5640 0
631 20250219 103600 6214020 5640 5640 5640 5640 0
632 20250219 103500 6214020 5640 5640 5640 5640 0
633 20250219 103400 6214020 5640 5640 5640 5640 5
634 20250219 103300 6185820 5620 5620 5620 5620 0
635 20250219 103200 6185820 5620 5620 5620 5620 0
636 20250219 103100 6185820 5620 5620 5620 5620 0
637 20250219 103000 6185820 5620 5620 5620 5620 0
638 20250219 102900 6185820 5620 5620 5620 5620 0
639 20250219 102800 6185820 5620 5620 5620 5620 0
640 20250219 102700 6185820 5620 5620 5620 5620 356
641 20250219 102600 4185100 5640 5640 5640 5640 21
642 20250219 102500 4066660 5640 5640 5640 5640 0
643 20250219 102400 4066660 5640 5640 5640 5640 0
644 20250219 102300 4066660 5640 5640 5640 5640 0
645 20250219 102200 4066660 5640 5640 5640 5640 0
646 20250219 102100 4066660 5640 5640 5640 5640 0
647 20250219 102000 4066660 5640 5640 5640 5640 1
648 20250219 101900 4061020 5640 5640 5640 5640 0
649 20250219 101800 4061020 5640 5640 5640 5640 0
650 20250219 101700 4061020 5640 5640 5640 5640 0
651 20250219 101600 4061020 5640 5640 5640 5640 0
652 20250219 101500 4061020 5640 5640 5640 5640 0
653 20250219 101400 4061020 5640 5640 5640 5640 0
654 20250219 101300 4061020 5640 5640 5640 5640 0
655 20250219 101200 4061020 5640 5640 5640 5640 0
656 20250219 101100 4061020 5640 5640 5640 5640 0
657 20250219 101000 4061020 5640 5640 5640 5640 0
658 20250219 100900 4061020 5640 5640 5640 5640 0
659 20250219 100800 4061020 5640 5640 5640 5640 0
660 20250219 100700 4061020 5640 5640 5640 5640 0
661 20250219 100600 4061020 5640 5640 5640 5640 0
662 20250219 100500 4061020 5640 5640 5640 5640 0
663 20250219 100400 4061020 5640 5640 5640 5640 0
664 20250219 100300 4061020 5640 5640 5640 5640 0
665 20250219 100200 4061020 5640 5640 5640 5640 0
666 20250219 100100 4061020 5640 5640 5640 5640 1
667 20250219 100000 4055380 5610 5610 5610 5610 0
668 20250219 095900 4055380 5610 5610 5610 5610 0
669 20250219 095800 4055380 5610 5620 5620 5610 10
670 20250219 095700 3999270 5640 5640 5640 5640 0
671 20250219 095600 3999270 5640 5640 5640 5640 0
672 20250219 095500 3999270 5640 5640 5640 5640 35
673 20250219 095400 3801870 5640 5640 5640 5640 0
674 20250219 095300 3801870 5640 5640 5640 5640 0
675 20250219 095200 3801870 5640 5640 5640 5640 1
676 20250219 095100 3796230 5630 5630 5630 5630 0
677 20250219 095000 3796230 5630 5630 5630 5630 0
678 20250219 094900 3796230 5630 5630 5630 5630 50
679 20250219 094800 3514730 5630 5630 5630 5630 1
680 20250219 094700 3509100 5640 5620 5650 5620 301
681 20250219 094600 1817370 5620 5620 5620 5620 40
682 20250219 094500 1592570 5650 5650 5650 5650 0
683 20250219 094400 1592570 5650 5650 5650 5650 0
684 20250219 094300 1592570 5650 5620 5650 5620 144
685 20250219 094200 783230 5630 5630 5630 5630 0
686 20250219 094100 783230 5630 5630 5630 5630 110
687 20250219 094000 163930 5630 5640 5640 5630 10
688 20250219 093900 107540 5640 5640 5640 5640 1
689 20250219 093800 101900 5640 5640 5640 5640 0
690 20250219 093700 101900 5640 5640 5640 5640 1
691 20250219 093600 96260 5640 5640 5640 5640 1
692 20250219 093500 90620 5640 5640 5640 5640 0
693 20250219 093400 90620 5640 5640 5640 5640 0
694 20250219 093300 90620 5640 5640 5640 5640 0
695 20250219 093200 90620 5640 5640 5640 5640 0
696 20250219 093100 90620 5640 5640 5640 5640 0
697 20250219 093000 90620 5640 5640 5640 5640 0
698 20250219 092900 90620 5640 5640 5640 5640 1
699 20250219 092800 84980 5640 5640 5640 5640 0
700 20250219 092700 84980 5640 5640 5640 5640 0
701 20250219 092600 84980 5640 5640 5640 5640 0
702 20250219 092500 84980 5640 5640 5640 5640 0
703 20250219 092400 84980 5640 5640 5640 5640 0
704 20250219 092300 84980 5640 5640 5640 5640 0
705 20250219 092200 84980 5640 5640 5640 5640 0
706 20250219 092100 84980 5640 5640 5640 5640 0
707 20250219 092000 84980 5640 5640 5640 5640 0
708 20250219 091900 84980 5640 5640 5640 5640 0
709 20250219 091800 84980 5640 5640 5640 5640 0
710 20250219 091700 84980 5640 5640 5640 5640 0
711 20250219 091600 84980 5640 5640 5640 5640 0
712 20250219 091500 84980 5640 5640 5640 5640 0
713 20250219 091400 84980 5640 5650 5650 5640 2
714 20250219 091300 73690 5670 5670 5670 5670 0
715 20250219 091200 73690 5670 5670 5670 5670 5
716 20250219 091100 45340 5670 5670 5670 5670 0
717 20250219 091000 45340 5670 5670 5670 5670 0
718 20250219 090900 45340 5670 5670 5670 5670 3
719 20250219 090800 28330 5620 5620 5620 5620 0
720 20250219 090700 28330 5620 5620 5620 5620 0
721 20250219 090600 28330 5620 5620 5620 5620 0
722 20250219 090500 28330 5620 5620 5620 5620 0
723 20250219 090400 28330 5620 5620 5620 5620 0
724 20250219 090300 28330 5620 5620 5620 5620 0
725 20250219 090200 28330 5620 5620 5620 5620 0
726 20250219 090100 28330 5620 5620 5620 5620 1
727 20250219 090000 22710 5670 5680 5680 5670 4