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

735
291650/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211300,296523687,1007,1007,1007,1007,4524
20250219,211200,296523687,1007,1007,1007,1007,0
20250219,211100,296523687,1007,1007,1007,1007,0
20250219,211000,296523687,1007,1007,1007,1007,0
20250219,210900,296523687,1007,1007,1007,1007,0
20250219,210800,296523687,1007,1007,1007,1007,0
20250219,210700,296523687,1007,1007,1007,1007,0
20250219,210600,296523687,1007,1007,1007,1007,0
20250219,210500,296523687,1007,1007,1007,1007,0
20250219,210400,296523687,1007,1007,1007,1007,0
20250219,210300,296523687,1007,1007,1007,1007,0
20250219,210200,296523687,1007,1007,1007,1007,0
20250219,210100,296523687,1007,1007,1007,1007,0
20250219,210000,296523687,1007,1007,1007,1007,0
20250219,205900,296523687,1007,1007,1007,1007,0
20250219,205800,296523687,1007,1007,1007,1007,0
20250219,205700,296523687,1007,1007,1007,1007,0
20250219,205600,296523687,1007,1007,1007,1007,0
20250219,205500,296523687,1007,1007,1007,1007,0
20250219,205400,296523687,1007,1007,1007,1007,0
20250219,205300,296523687,1007,1007,1007,1007,0
20250219,205200,296523687,1007,1007,1007,1007,0
20250219,205100,296523687,1007,1007,1007,1007,0
20250219,205000,296523687,1007,1007,1007,1007,0
20250219,204900,296523687,1007,1007,1007,1007,0
20250219,204800,296523687,1007,1007,1007,1007,0
20250219,204700,296523687,1007,1007,1007,1007,0
20250219,204600,296523687,1007,1007,1007,1007,0
20250219,204500,296523687,1007,1007,1007,1007,0
20250219,204400,296523687,1007,1007,1007,1007,0
20250219,204300,296523687,1007,1007,1007,1007,4524
20250219,204200,296523687,1007,1007,1007,1007,0
20250219,204100,296523687,1007,1007,1007,1007,0
20250219,204000,296523687,1007,1007,1007,1007,0
20250219,203900,296523687,1007,1007,1007,1007,0
20250219,203800,296523687,1007,1007,1007,1007,0
20250219,203700,296523687,1007,1007,1007,1007,0
20250219,203600,296523687,1007,1007,1007,1007,0
20250219,203500,296523687,1007,1007,1007,1007,0
20250219,203400,296523687,1007,1007,1007,1007,0
20250219,203300,296523687,1007,1007,1007,1007,0
20250219,203200,296523687,1007,1007,1007,1007,0
20250219,203100,296523687,1007,1007,1007,1007,0
20250219,203000,296523687,1007,1007,1007,1007,0
20250219,202900,296523687,1007,1007,1007,1007,0
20250219,202800,296523687,1007,1007,1007,1007,0
20250219,202700,296523687,1007,1007,1007,1007,0
20250219,202600,296523687,1007,1007,1007,1007,0
20250219,202500,296523687,1007,1007,1007,1007,0
20250219,202400,296523687,1007,1007,1007,1007,0
20250219,202300,296523687,1007,1007,1007,1007,0
20250219,202200,296523687,1007,1007,1007,1007,0
20250219,202100,296523687,1007,1007,1007,1007,0
20250219,202000,296523687,1007,1007,1007,1007,0
20250219,201900,296523687,1007,1007,1007,1007,0
20250219,201800,296523687,1007,1007,1007,1007,0
20250219,201700,296523687,1007,1007,1007,1007,0
20250219,201600,296523687,1007,1007,1007,1007,0
20250219,201500,296523687,1007,1007,1007,1007,0
20250219,201400,296523687,1007,1007,1007,1007,0
20250219,201300,296523687,1007,1007,1007,1007,4524
20250219,201200,296523687,1007,1007,1007,1007,0
20250219,201100,296523687,1007,1007,1007,1007,0
20250219,201000,296523687,1007,1007,1007,1007,0
20250219,200900,296523687,1007,1007,1007,1007,0
20250219,200800,296523687,1007,1007,1007,1007,0
20250219,200700,296523687,1007,1007,1007,1007,0
20250219,200600,296523687,1007,1007,1007,1007,0
20250219,200500,296523687,1007,1007,1007,1007,0
20250219,200400,296523687,1007,1007,1007,1007,0
20250219,200300,296523687,1007,1007,1007,1007,0
20250219,200200,296523687,1007,1007,1007,1007,0
20250219,200100,296523687,1007,1007,1007,1007,0
20250219,200000,296523687,1007,1007,1007,1007,0
20250219,195900,296523687,1007,1007,1007,1007,0
20250219,195800,296523687,1007,1007,1007,1007,0
20250219,195700,296523687,1007,1007,1007,1007,0
20250219,195600,296523687,1007,1007,1007,1007,0
20250219,195500,296523687,1007,1007,1007,1007,0
20250219,195400,296523687,1007,1007,1007,1007,0
20250219,195300,296523687,1007,1007,1007,1007,0
20250219,195200,296523687,1007,1007,1007,1007,0
20250219,195100,296523687,1007,1007,1007,1007,0
20250219,195000,296523687,1007,1007,1007,1007,0
20250219,194900,296523687,1007,1007,1007,1007,0
20250219,194800,296523687,1007,1007,1007,1007,0
20250219,194700,296523687,1007,1007,1007,1007,0
20250219,194600,296523687,1007,1007,1007,1007,0
20250219,194500,296523687,1007,1007,1007,1007,0
20250219,194400,296523687,1007,1007,1007,1007,0
20250219,194300,296523687,1007,1007,1007,1007,4524
20250219,194200,296523687,1007,1007,1007,1007,0
20250219,194100,296523687,1007,1007,1007,1007,0
20250219,194000,296523687,1007,1007,1007,1007,0
20250219,193900,296523687,1007,1007,1007,1007,0
20250219,193800,296523687,1007,1007,1007,1007,0
20250219,193700,296523687,1007,1007,1007,1007,0
20250219,193600,296523687,1007,1007,1007,1007,0
20250219,193500,296523687,1007,1007,1007,1007,0
20250219,193400,296523687,1007,1007,1007,1007,0
20250219,193300,296523687,1007,1007,1007,1007,0
20250219,193200,296523687,1007,1007,1007,1007,0
20250219,193100,296523687,1007,1007,1007,1007,0
20250219,193000,296523687,1007,1007,1007,1007,0
20250219,192900,296523687,1007,1007,1007,1007,0
20250219,192800,296523687,1007,1007,1007,1007,0
20250219,192700,296523687,1007,1007,1007,1007,0
20250219,192600,296523687,1007,1007,1007,1007,0
20250219,192500,296523687,1007,1007,1007,1007,0
20250219,192400,296523687,1007,1007,1007,1007,0
20250219,192300,296523687,1007,1007,1007,1007,0
20250219,192200,296523687,1007,1007,1007,1007,0
20250219,192100,296523687,1007,1007,1007,1007,0
20250219,192000,296523687,1007,1007,1007,1007,0
20250219,191900,296523687,1007,1007,1007,1007,0
20250219,191800,296523687,1007,1007,1007,1007,0
20250219,191700,296523687,1007,1007,1007,1007,0
20250219,191600,296523687,1007,1007,1007,1007,0
20250219,191500,296523687,1007,1007,1007,1007,0
20250219,191400,296523687,1007,1007,1007,1007,0
20250219,191300,296523687,1007,1007,1007,1007,4524
20250219,191200,296523687,1007,1007,1007,1007,0
20250219,191100,296523687,1007,1007,1007,1007,0
20250219,191000,296523687,1007,1007,1007,1007,0
20250219,190900,296523687,1007,1007,1007,1007,0
20250219,190800,296523687,1007,1007,1007,1007,0
20250219,190700,296523687,1007,1007,1007,1007,0
20250219,190600,296523687,1007,1007,1007,1007,0
20250219,190500,296523687,1007,1007,1007,1007,0
20250219,190400,296523687,1007,1007,1007,1007,0
20250219,190300,296523687,1007,1007,1007,1007,0
20250219,190200,296523687,1007,1007,1007,1007,0
20250219,190100,296523687,1007,1007,1007,1007,0
20250219,190000,296523687,1007,1007,1007,1007,0
20250219,185900,296523687,1007,1007,1007,1007,0
20250219,185800,296523687,1007,1007,1007,1007,0
20250219,185700,296523687,1007,1007,1007,1007,0
20250219,185600,296523687,1007,1007,1007,1007,0
20250219,185500,296523687,1007,1007,1007,1007,0
20250219,185400,296523687,1007,1007,1007,1007,0
20250219,185300,296523687,1007,1007,1007,1007,0
20250219,185200,296523687,1007,1007,1007,1007,0
20250219,185100,296523687,1007,1007,1007,1007,0
20250219,185000,296523687,1007,1007,1007,1007,0
20250219,184900,296523687,1007,1007,1007,1007,0
20250219,184800,296523687,1007,1007,1007,1007,0
20250219,184700,296523687,1007,1007,1007,1007,0
20250219,184600,296523687,1007,1007,1007,1007,0
20250219,184500,296523687,1007,1007,1007,1007,0
20250219,184400,296523687,1007,1007,1007,1007,0
20250219,184300,296523687,1007,1007,1007,1007,4524
20250219,184200,296523687,1007,1007,1007,1007,0
20250219,184100,296523687,1007,1007,1007,1007,0
20250219,184000,296523687,1007,1007,1007,1007,0
20250219,183900,296523687,1007,1007,1007,1007,0
20250219,183800,296523687,1007,1007,1007,1007,0
20250219,183700,296523687,1007,1007,1007,1007,0
20250219,183600,296523687,1007,1007,1007,1007,0
20250219,183500,296523687,1007,1007,1007,1007,0
20250219,183400,296523687,1007,1007,1007,1007,0
20250219,183300,296523687,1007,1007,1007,1007,0
20250219,183200,296523687,1007,1007,1007,1007,0
20250219,183100,296523687,1007,1007,1007,1007,0
20250219,183000,296523687,1007,1007,1007,1007,0
20250219,182900,296523687,1007,1007,1007,1007,0
20250219,182800,296523687,1007,1007,1007,1007,0
20250219,182700,296523687,1007,1007,1007,1007,0
20250219,182600,296523687,1007,1007,1007,1007,0
20250219,182500,296523687,1007,1007,1007,1007,0
20250219,182400,296523687,1007,1007,1007,1007,0
20250219,182300,296523687,1007,1007,1007,1007,0
20250219,182200,296523687,1007,1007,1007,1007,0
20250219,182100,296523687,1007,1007,1007,1007,0
20250219,182000,296523687,1007,1007,1007,1007,0
20250219,181900,296523687,1007,1007,1007,1007,0
20250219,181800,296523687,1007,1007,1007,1007,0
20250219,181700,296523687,1007,1007,1007,1007,0
20250219,181600,296523687,1007,1007,1007,1007,0
20250219,181500,296523687,1007,1007,1007,1007,0
20250219,181400,296523687,1007,1007,1007,1007,0
20250219,181300,296523687,1007,1007,1007,1007,4524
20250219,181200,296523687,1007,1007,1007,1007,0
20250219,181100,296523687,1007,1007,1007,1007,0
20250219,181000,296523687,1007,1007,1007,1007,0
20250219,180900,296523687,1007,1007,1007,1007,0
20250219,180800,296523687,1007,1007,1007,1007,0
20250219,180700,296523687,1007,1007,1007,1007,0
20250219,180600,296523687,1007,1007,1007,1007,0
20250219,180500,296523687,1007,1007,1007,1007,0
20250219,180400,296523687,1007,1007,1007,1007,0
20250219,180300,296523687,1007,1007,1007,1007,0
20250219,180200,296523687,1007,1007,1007,1007,0
20250219,180100,296523687,1007,1007,1007,1007,0
20250219,180000,296523687,1007,1007,1007,1007,0
20250219,175900,296523687,1007,1007,1007,1007,0
20250219,175800,296523687,1007,1007,1007,1007,0
20250219,175700,296523687,1007,1007,1007,1007,0
20250219,175600,296523687,1007,1007,1007,1007,0
20250219,175500,296523687,1007,1007,1007,1007,0
20250219,175400,296523687,1007,1007,1007,1007,0
20250219,175300,296523687,1007,1007,1007,1007,0
20250219,175200,296523687,1007,1007,1007,1007,0
20250219,175100,296523687,1007,1007,1007,1007,0
20250219,175000,296523687,1007,1007,1007,1007,0
20250219,174900,296523687,1007,1007,1007,1007,0
20250219,174800,296523687,1007,1007,1007,1007,0
20250219,174700,296523687,1007,1007,1007,1007,0
20250219,174600,296523687,1007,1007,1007,1007,0
20250219,174500,296523687,1007,1007,1007,1007,0
20250219,174400,296523687,1007,1007,1007,1007,0
20250219,174300,296523687,1007,1007,1007,1007,4524
20250219,174200,296523687,1007,1007,1007,1007,0
20250219,174100,296523687,1007,1007,1007,1007,0
20250219,174000,296523687,1007,1007,1007,1007,0
20250219,173900,296523687,1007,1007,1007,1007,0
20250219,173800,296523687,1007,1007,1007,1007,0
20250219,173700,296523687,1007,1007,1007,1007,0
20250219,173600,296523687,1007,1007,1007,1007,0
20250219,173500,296523687,1007,1007,1007,1007,0
20250219,173400,296523687,1007,1007,1007,1007,0
20250219,173300,296523687,1007,1007,1007,1007,0
20250219,173200,296523687,1007,1007,1007,1007,0
20250219,173100,296523687,1007,1007,1007,1007,0
20250219,173000,296523687,1007,1007,1007,1007,0
20250219,172900,296523687,1007,1007,1007,1007,0
20250219,172800,296523687,1007,1007,1007,1007,0
20250219,172700,296523687,1007,1007,1007,1007,0
20250219,172600,296523687,1007,1007,1007,1007,0
20250219,172500,296523687,1007,1007,1007,1007,0
20250219,172400,296523687,1007,1007,1007,1007,0
20250219,172300,296523687,1007,1007,1007,1007,0
20250219,172200,296523687,1007,1007,1007,1007,0
20250219,172100,296523687,1007,1007,1007,1007,0
20250219,172000,296523687,1007,1007,1007,1007,0
20250219,171900,296523687,1007,1007,1007,1007,0
20250219,171800,296523687,1007,1007,1007,1007,0
20250219,171700,296523687,1007,1007,1007,1007,0
20250219,171600,296523687,1007,1007,1007,1007,0
20250219,171500,296523687,1007,1007,1007,1007,0
20250219,171400,296523687,1007,1007,1007,1007,0
20250219,171300,296523687,1007,1007,1007,1007,4524
20250219,171200,296523687,1007,1007,1007,1007,0
20250219,171100,296523687,1007,1007,1007,1007,0
20250219,171000,296523687,1007,1007,1007,1007,0
20250219,170900,296523687,1007,1007,1007,1007,0
20250219,170800,296523687,1007,1007,1007,1007,0
20250219,170700,296523687,1007,1007,1007,1007,0
20250219,170600,296523687,1007,1007,1007,1007,0
20250219,170500,296523687,1007,1007,1007,1007,0
20250219,170400,296523687,1007,1007,1007,1007,0
20250219,170300,296523687,1007,1007,1007,1007,0
20250219,170200,296523687,1007,1007,1007,1007,0
20250219,170100,296523687,1007,1007,1007,1007,0
20250219,170000,296523687,1007,1007,1007,1007,0
20250219,165900,296523687,1007,1007,1007,1007,0
20250219,165800,296523687,1007,1007,1007,1007,0
20250219,165700,296523687,1007,1007,1007,1007,0
20250219,165600,296523687,1007,1007,1007,1007,0
20250219,165500,296523687,1007,1007,1007,1007,0
20250219,165400,296523687,1007,1007,1007,1007,0
20250219,165300,296523687,1007,1007,1007,1007,0
20250219,165200,296523687,1007,1007,1007,1007,0
20250219,165100,296523687,1007,1007,1007,1007,0
20250219,165000,296523687,1007,1007,1007,1007,0
20250219,164900,296523687,1007,1007,1007,1007,0
20250219,164800,296523687,1007,1007,1007,1007,0
20250219,164700,296523687,1007,1007,1007,1007,0
20250219,164600,296523687,1007,1007,1007,1007,0
20250219,164500,296523687,1007,1007,1007,1007,0
20250219,164400,296523687,1007,1007,1007,1007,0
20250219,164300,296523687,1007,1007,1007,1007,4524
20250219,164200,296523687,1007,1007,1007,1007,0
20250219,164100,296523687,1007,1007,1007,1007,0
20250219,164000,296523687,1007,1007,1007,1007,0
20250219,163900,296523687,1007,1007,1007,1007,0
20250219,163800,296523687,1007,1007,1007,1007,0
20250219,163700,296523687,1007,1007,1007,1007,0
20250219,163600,296523687,1007,1007,1007,1007,0
20250219,163500,296523687,1007,1007,1007,1007,0
20250219,163400,296523687,1007,1007,1007,1007,0
20250219,163300,296523687,1007,1007,1007,1007,0
20250219,163200,296523687,1007,1007,1007,1007,0
20250219,163100,296523687,1007,1007,1007,1007,0
20250219,163000,296523687,1007,1007,1007,1007,0
20250219,162900,296523687,1007,1007,1007,1007,0
20250219,162800,296523687,1007,1007,1007,1007,0
20250219,162700,296523687,1007,1007,1007,1007,0
20250219,162600,296523687,1007,1007,1007,1007,0
20250219,162500,296523687,1007,1007,1007,1007,0
20250219,162400,296523687,1007,1007,1007,1007,0
20250219,162300,296523687,1007,1007,1007,1007,0
20250219,162200,296523687,1007,1007,1007,1007,0
20250219,162100,296523687,1007,1007,1007,1007,0
20250219,162000,296523687,1007,1007,1007,1007,0
20250219,161900,296523687,1007,1007,1007,1007,0
20250219,161800,296523687,1007,1007,1007,1007,0
20250219,161700,296523687,1007,1007,1007,1007,0
20250219,161600,296523687,1007,1007,1007,1007,0
20250219,161500,296523687,1007,1007,1007,1007,0
20250219,161400,296523687,1007,1007,1007,1007,0
20250219,161300,296523687,1007,1007,1007,1007,4524
20250219,161200,296523687,1007,1007,1007,1007,0
20250219,161100,296523687,1007,1007,1007,1007,0
20250219,161000,296523687,1007,1007,1007,1007,0
20250219,160900,296523687,1007,1007,1007,1007,0
20250219,160800,296523687,1007,1007,1007,1007,0
20250219,160700,296523687,1007,1007,1007,1007,0
20250219,160600,296523687,1007,1007,1007,1007,0
20250219,160500,296523687,1007,1007,1007,1007,0
20250219,160400,296523687,1007,1007,1007,1007,0
20250219,160300,296523687,1007,1007,1007,1007,0
20250219,160200,296523687,1007,1007,1007,1007,0
20250219,160100,296523687,1007,1007,1007,1007,0
20250219,160000,296523687,1007,1007,1007,1007,0
20250219,155900,296523687,1007,1007,1007,1007,0
20250219,155800,296523687,1007,1007,1007,1007,0
20250219,155700,296523687,1007,1007,1007,1007,0
20250219,155600,296523687,1007,1007,1007,1007,0
20250219,155500,296523687,1007,1007,1007,1007,0
20250219,155400,296523687,1007,1007,1007,1007,0
20250219,155300,296523687,1007,1007,1007,1007,0
20250219,155200,296523687,1007,1007,1007,1007,0
20250219,155100,296523687,1007,1007,1007,1007,0
20250219,155000,296523687,1007,1007,1007,1007,0
20250219,154900,296523687,1007,1007,1007,1007,0
20250219,154800,296523687,1007,1007,1007,1007,0
20250219,154700,296523687,1007,1007,1007,1007,0
20250219,154600,296523687,1007,1007,1007,1007,0
20250219,154500,296523687,1007,1007,1007,1007,0
20250219,154400,296523687,1007,1007,1007,1007,0
20250219,154300,296523687,1007,1007,1007,1007,4524
20250219,154200,296523687,1007,1007,1007,1007,0
20250219,154100,296523687,1007,1007,1007,1007,0
20250219,154000,296523687,1007,1007,1007,1007,0
20250219,153900,296523687,1007,1007,1007,1007,0
20250219,153800,296523687,1007,1007,1007,1007,0
20250219,153700,296523687,1007,1007,1007,1007,0
20250219,153600,296523687,1007,1007,1007,1007,0
20250219,153500,296523687,1007,1007,1007,1007,0
20250219,153400,296523687,1007,1007,1007,1007,0
20250219,153300,296523687,1007,1007,1007,1007,0
20250219,153200,296523687,1007,1007,1007,1007,0
20250219,153100,296523687,1007,1007,1007,1007,0
20250219,153000,296523687,1007,1007,1007,1007,4524
20250219,152900,291968019,1002,1002,1002,1002,0
20250219,152800,291968019,1002,1002,1002,1002,0
20250219,152700,291968019,1002,1002,1002,1002,0
20250219,152600,291968019,1002,1002,1002,1002,0
20250219,152500,291968019,1002,1002,1002,1002,0
20250219,152400,291968019,1002,1002,1002,1002,0
20250219,152300,291968019,1002,1002,1002,1002,0
20250219,152200,291968019,1002,1002,1002,1002,0
20250219,152100,291968019,1002,1002,1002,1002,0
20250219,152000,291968019,1002,1002,1002,1002,0
20250219,151900,291968019,1002,1004,1004,1002,515
20250219,151800,291451235,1004,1004,1004,1004,231
20250219,151700,291219311,1004,1004,1004,1004,135
20250219,151600,291083771,995,1000,1007,995,5834
20250219,151500,285233596,1000,999,1000,999,3300
20250219,151400,281934098,999,999,999,999,218
20250219,151300,281716316,998,998,998,998,197
20250219,151200,281519710,999,999,999,999,280
20250219,151100,281239990,1000,1000,1000,1000,310
20250219,151000,280929990,1000,1000,1000,1000,0
20250219,150900,280929990,1000,998,1000,998,1388
20250219,150800,279543379,998,995,999,995,1305
20250219,150700,278243689,999,996,999,996,1970
20250219,150600,276281254,996,996,996,996,0
20250219,150500,276281254,996,996,996,996,1
20250219,150400,276280258,997,998,998,997,744
20250219,150300,275537939,1001,1001,1001,1001,0
20250219,150200,275537939,1001,1001,1001,1001,115
20250219,150100,275422824,1002,1002,1002,1002,86
20250219,150000,275336652,999,999,999,999,0
20250219,145900,275336652,999,999,999,999,0
20250219,145800,275336652,999,999,999,999,1300
20250219,145700,274037952,1004,1000,1004,999,2235
20250219,145600,271803706,1000,1000,1000,1000,1000
20250219,145500,270803706,1000,1000,1000,1000,0
20250219,145400,270803706,1000,1000,1000,1000,0
20250219,145300,270803706,1000,1000,1000,1000,0
20250219,145200,270803706,1000,1000,1000,1000,0
20250219,145100,270803706,1000,1000,1000,1000,0
20250219,145000,270803706,1000,1000,1000,1000,0
20250219,144900,270803706,1000,1000,1000,1000,0
20250219,144800,270803706,1000,1000,1000,1000,0
20250219,144700,270803706,1000,1000,1000,1000,200
20250219,144600,270603706,999,999,999,999,65
20250219,144500,270538771,999,999,999,999,0
20250219,144400,270538771,999,1002,1002,999,1318
20250219,144300,269219376,1002,1002,1002,1002,0
20250219,144200,269219376,1002,1002,1002,1002,0
20250219,144100,269219376,1002,1002,1002,1002,35
20250219,144000,269184306,1002,1002,1002,1002,51
20250219,143900,269133204,1002,1002,1002,1002,411
20250219,143800,268721382,1007,1007,1007,1007,0
20250219,143700,268721382,1007,1007,1007,1007,0
20250219,143600,268721382,1007,1007,1007,1007,3
20250219,143500,268718361,1007,1007,1007,1007,0
20250219,143400,268718361,1007,1007,1007,1007,0
20250219,143300,268718361,1007,1007,1007,1007,7
20250219,143200,268711312,1001,1001,1001,1001,0
20250219,143100,268711312,1001,1001,1001,1001,7
20250219,143000,268704305,1008,1008,1008,1008,0
20250219,142900,268704305,1008,1008,1008,1008,1034
20250219,142800,267662033,1006,1004,1006,1004,12
20250219,142700,267649975,1005,1005,1005,1005,0
20250219,142600,267649975,1005,1005,1005,1005,0
20250219,142500,267649975,1005,1005,1005,1005,0
20250219,142400,267649975,1005,1005,1005,1005,28
20250219,142300,267621835,1005,1005,1005,1005,4299
20250219,142200,263301340,1006,1006,1006,1006,0
20250219,142100,263301340,1006,1006,1006,1006,733
20250219,142000,262563942,1010,1010,1010,1010,0
20250219,141900,262563942,1010,1010,1010,1010,0
20250219,141800,262563942,1010,1010,1010,1010,1
20250219,141700,262562932,1011,1011,1011,1011,2
20250219,141600,262560910,1011,1011,1011,1011,0
20250219,141500,262560910,1011,1011,1011,1011,10
20250219,141400,262550800,1011,1011,1011,1011,0
20250219,141300,262550800,1011,1011,1011,1011,0
20250219,141200,262550800,1011,1011,1011,1011,0
20250219,141100,262550800,1011,1011,1011,1011,0
20250219,141000,262550800,1011,1010,1011,1010,47
20250219,140900,262503321,1010,1009,1010,1009,2979
20250219,140800,259497428,1010,1010,1010,1010,0
20250219,140700,259497428,1010,1009,1010,1009,8
20250219,140600,259489353,1006,1006,1006,1006,1050
20250219,140500,258433053,1007,1007,1007,1007,133
20250219,140400,258299122,1007,1007,1007,1007,481
20250219,140300,257814755,1007,1007,1007,1007,0
20250219,140200,257814755,1007,1007,1007,1007,40
20250219,140100,257774475,1007,1007,1007,1007,74
20250219,140000,257699957,1007,1007,1007,1007,0
20250219,135900,257699957,1007,1007,1007,1007,1050
20250219,135800,256642607,1007,1015,1015,1007,1705
20250219,135700,254921132,1017,1017,1017,1017,203
20250219,135600,254714681,1016,1014,1016,1014,2450
20250219,135500,252228061,1016,1016,1016,1016,0
20250219,135400,252228061,1016,1010,1016,1010,3354
20250219,135300,248831910,1010,1001,1010,1001,2814
20250219,135200,246007323,1001,1001,1001,1001,0
20250219,135100,246007323,1001,1001,1001,1001,0
20250219,135000,246007323,1001,1001,1001,1001,0
20250219,134900,246007323,1001,1001,1001,1001,1
20250219,134800,246006322,999,999,999,999,0
20250219,134700,246006322,999,999,999,999,0
20250219,134600,246006322,999,999,999,999,1
20250219,134500,246005323,1002,1002,1002,995,777
20250219,134400,245231511,999,999,999,999,0
20250219,134300,245231511,999,999,999,999,387
20250219,134200,244844898,1002,1002,1002,1002,1
20250219,134100,244843896,999,995,999,995,1107
20250219,134000,243738539,999,999,999,999,0
20250219,133900,243738539,999,995,999,995,2
20250219,133800,243736545,999,999,999,999,0
20250219,133700,243736545,999,999,999,999,0
20250219,133600,243736545,999,999,999,999,0
20250219,133500,243736545,999,999,999,999,1
20250219,133400,243735546,997,998,998,997,1143
20250219,133300,242594833,999,999,999,999,0
20250219,133200,242594833,999,999,999,999,0
20250219,133100,242594833,999,999,999,999,0
20250219,133000,242594833,999,999,999,999,0
20250219,132900,242594833,999,999,999,999,18
20250219,132800,242576851,999,1000,1000,999,3000
20250219,132700,239579217,1003,1003,1003,1003,0
20250219,132600,239579217,1003,1003,1003,1003,0
20250219,132500,239579217,1003,1003,1003,1003,34
20250219,132400,239545115,999,999,999,999,20
20250219,132300,239525135,999,999,999,999,0
20250219,132200,239525135,999,999,999,999,22
20250219,132100,239503157,999,999,999,999,0
20250219,132000,239503157,999,999,999,999,0
20250219,131900,239503157,999,999,999,999,0
20250219,131800,239503157,999,1001,1001,999,600
20250219,131700,238903597,1002,1002,1002,1002,199
20250219,131600,238704199,1002,1002,1002,1002,811
20250219,131500,237891577,1001,1001,1001,1001,30
20250219,131400,237861547,1001,1001,1001,1001,0
20250219,131300,237861547,1001,1000,1001,1000,227
20250219,131200,237634340,1000,1000,1000,1000,169
20250219,131100,237465340,1000,999,1000,999,65
20250219,131000,237400404,999,999,999,999,10
20250219,130900,237390414,999,999,999,999,26
20250219,130800,237364440,999,999,999,999,150
20250219,130700,237214590,995,995,995,995,500
20250219,130600,236717090,995,995,995,995,0
20250219,130500,236717090,995,996,996,995,500
20250219,130400,236219580,996,996,996,996,0
20250219,130300,236219580,996,996,996,996,317
20250219,130200,235903848,993,993,993,993,1
20250219,130100,235902855,993,993,993,993,150
20250219,130000,235753905,993,994,994,993,50
20250219,125900,235704206,995,995,995,995,1
20250219,125800,235703211,996,996,996,996,1
20250219,125700,235702215,996,996,996,996,0
20250219,125600,235702215,996,996,996,996,0
20250219,125500,235702215,996,996,996,996,30
20250219,125400,235672335,996,992,996,992,2567
20250219,125300,233115921,992,995,995,992,1577
20250219,125200,231546983,996,996,996,996,136
20250219,125100,231411527,995,995,995,995,10
20250219,125000,231401577,995,997,997,995,220
20250219,124900,231182277,997,997,997,996,202
20250219,124800,230981083,996,996,996,996,0
20250219,124700,230981083,996,996,996,996,0
20250219,124600,230981083,996,998,998,996,13
20250219,124500,230968112,997,999,999,997,2
20250219,124400,230966116,1002,995,1002,995,827
20250219,124300,230140768,997,996,997,996,2
20250219,124200,230138775,995,995,995,995,0
20250219,124100,230138775,995,995,995,995,0
20250219,124000,230138775,995,995,995,995,9
20250219,123900,230129820,995,995,995,995,1
20250219,123800,230128825,1001,1001,1001,1001,12
20250219,123700,230116813,1001,997,1001,997,100
20250219,123600,230016778,995,997,997,995,4500
20250219,123500,225537566,998,998,998,998,218
20250219,123400,225320002,999,999,999,999,0
20250219,123300,225320002,999,999,999,999,0
20250219,123200,225320002,999,999,999,999,79
20250219,123100,225241081,1000,1000,1000,1000,1
20250219,123000,225240081,1001,999,1001,999,4
20250219,122900,225236081,998,998,998,998,0
20250219,122800,225236081,998,998,998,998,0
20250219,122700,225236081,998,998,998,998,150
20250219,122600,225086381,998,998,998,998,0
20250219,122500,225086381,998,999,999,998,28
20250219,122400,225058419,1000,1000,1000,1000,0
20250219,122300,225058419,1000,1000,1000,1000,0
20250219,122200,225058419,1000,1000,1000,1000,107
20250219,122100,224951419,1000,1000,1000,1000,423
20250219,122000,224528419,1004,1004,1004,1004,0
20250219,121900,224528419,1004,1004,1004,1004,0
20250219,121800,224528419,1004,1004,1004,1004,0
20250219,121700,224528419,1004,1004,1004,1004,0
20250219,121600,224528419,1004,1004,1004,1004,0
20250219,121500,224528419,1004,1004,1004,1004,0
20250219,121400,224528419,1004,1004,1004,1004,0
20250219,121300,224528419,1004,999,1004,999,110
20250219,121200,224418024,997,1000,1000,997,1306
20250219,121100,223113718,1000,1000,1000,1000,0
20250219,121000,223113718,1000,1000,1000,1000,0
20250219,120900,223113718,1000,1000,1000,1000,0
20250219,120800,223113718,1000,1000,1000,1000,0
20250219,120700,223113718,1000,1000,1000,1000,5
20250219,120600,223108718,1000,1000,1000,1000,0
20250219,120500,223108718,1000,1000,1000,1000,0
20250219,120400,223108718,1000,1000,1000,1000,0
20250219,120300,223108718,1000,1000,1000,1000,0
20250219,120200,223108718,1000,1000,1000,1000,1
20250219,120100,223107718,1000,1000,1000,1000,0
20250219,120000,223107718,1000,1000,1000,1000,0
20250219,115900,223107718,1000,1007,1007,1000,1452
20250219,115800,221655255,1002,1002,1002,1002,100
20250219,115700,221555055,1002,1008,1010,1002,307
20250219,115600,221247399,1007,1007,1007,1007,0
20250219,115500,221247399,1007,1008,1010,1006,29
20250219,115400,221218169,1007,1006,1010,1006,1165
20250219,115300,220046160,1006,1003,1006,1003,305
20250219,115200,219739377,1006,1005,1006,1005,5
20250219,115100,219734351,1000,1000,1000,1000,0
20250219,115000,219734351,1000,1000,1000,1000,0
20250219,114900,219734351,1000,1004,1004,1000,213
20250219,114800,219520503,1005,1000,1005,1000,67
20250219,114700,219453498,1000,1000,1000,1000,0
20250219,114600,219453498,1000,1000,1000,1000,0
20250219,114500,219453498,1000,1000,1000,1000,0
20250219,114400,219453498,1000,1000,1000,1000,0
20250219,114300,219453498,1000,1000,1000,1000,0
20250219,114200,219453498,1000,1000,1000,1000,330
20250219,114100,219123498,1000,1000,1000,1000,10
20250219,114000,219113498,999,999,999,999,0
20250219,113900,219113498,999,999,999,999,0
20250219,113800,219113498,999,999,999,999,10
20250219,113700,219103508,999,999,999,999,0
20250219,113600,219103508,999,999,999,999,1
20250219,113500,219102509,999,999,999,999,0
20250219,113400,219102509,999,999,999,999,0
20250219,113300,219102509,999,999,999,999,1
20250219,113200,219101510,1001,1001,1001,1001,0
20250219,113100,219101510,1001,1004,1004,1001,430
20250219,113000,218670930,1004,1005,1005,1004,35
20250219,112900,218635780,1005,1006,1006,1005,807
20250219,112800,217823939,1001,1001,1001,1001,0
20250219,112700,217823939,1001,1001,1001,1001,200
20250219,112600,217623739,999,1005,1005,999,1186
20250219,112500,216434343,1012,1012,1012,1012,0
20250219,112400,216434343,1012,1005,1012,1004,20
20250219,112300,216414178,1013,1013,1013,1013,10
20250219,112200,216404048,1013,1013,1013,1013,7
20250219,112100,216396957,1012,1012,1012,1002,944
20250219,112000,215441919,1012,1005,1012,1005,80
20250219,111900,215361168,1005,1000,1005,998,3056
20250219,111800,212290162,1000,999,1000,999,61
20250219,111700,212229206,998,998,998,998,677
20250219,111600,211553560,998,1001,1001,998,11
20250219,111500,211542565,1000,1000,1000,1000,20
20250219,111400,211522565,999,1001,1008,999,23
20250219,111300,211499461,999,999,999,999,0
20250219,111200,211499461,999,998,1000,998,112
20250219,111100,211387573,998,1001,1001,998,1113
20250219,111000,210275948,1001,1001,1001,1001,6
20250219,110900,210269942,1001,1001,1001,1001,0
20250219,110800,210269942,1001,1001,1001,1001,25
20250219,110700,210244917,1001,1000,1001,1000,1704
20250219,110600,208540796,998,1000,1000,996,1372
20250219,110500,207171561,1000,1005,1005,1000,1146
20250219,110400,206024546,1005,1005,1005,1005,0
20250219,110300,206024546,1005,1005,1005,1005,0
20250219,110200,206024546,1005,1005,1005,1005,0
20250219,110100,206024546,1005,1005,1005,1005,98
20250219,110000,205926056,1006,1006,1006,1006,0
20250219,105900,205926056,1006,1006,1006,1006,0
20250219,105800,205926056,1006,1006,1006,1006,32
20250219,105700,205893864,1007,1007,1007,1007,10
20250219,105600,205883794,1007,1007,1007,1007,60
20250219,105500,205823374,1005,1008,1008,1005,665
20250219,105400,205153711,1008,1009,1013,1008,536
20250219,105300,204613248,1009,1012,1012,1009,7132
20250219,105200,197410226,1013,1013,1013,1013,0
20250219,105100,197410226,1013,1013,1013,1013,97
20250219,105000,197311965,1017,1017,1017,1017,0
20250219,104900,197311965,1017,1017,1017,1017,5
20250219,104800,197306880,1019,1019,1019,1019,0
20250219,104700,197306880,1019,1019,1019,1019,0
20250219,104600,197306880,1019,1013,1019,1013,227
20250219,104500,197075573,1013,1013,1013,1013,965
20250219,104400,196098028,1020,1019,1020,1013,1548
20250219,104300,194520486,1013,1012,1013,1012,805
20250219,104200,193705521,1020,1018,1020,1018,397
20250219,104100,193300801,1011,1011,1011,1011,99
20250219,104000,193200712,1010,1010,1010,1010,543
20250219,103900,192652282,1010,1015,1015,1010,113
20250219,103800,192538142,1020,1018,1021,1018,3200
20250219,103700,189271440,1010,1012,1020,1010,1020
20250219,103600,188233408,1010,1010,1010,1010,362
20250219,103500,187867788,1010,1010,1010,1009,240
20250219,103400,187625407,1007,1007,1007,1007,70
20250219,103300,187554917,1007,1007,1007,1007,30
20250219,103200,187524707,1010,1010,1010,1010,20
20250219,103100,187504507,1010,1020,1020,1010,2464
20250219,103000,185005203,1020,1015,1021,1015,865
20250219,102900,184126633,1022,1031,1032,1020,4605
20250219,102800,179400336,1032,1005,1032,1005,35488
20250219,102700,143231458,1003,1010,1011,1003,3144
20250219,102600,140052908,1011,996,1011,996,32966
20250219,102500,106923759,996,996,1000,996,2698
20250219,102400,104228629,995,995,995,995,21
20250219,102300,104207734,995,995,995,995,66
20250219,102200,104142064,995,995,995,995,40
20250219,102100,104102264,996,996,996,996,0
20250219,102000,104102264,996,996,996,996,1
20250219,101900,104101268,988,990,990,988,1488
20250219,101800,102628448,991,993,993,991,2484
20250219,101700,100164847,999,999,999,995,656
20250219,101600,99512014,1000,1000,1000,1000,0
20250219,101500,99512014,1000,1000,1000,1000,0
20250219,101400,99512014,1000,1000,1000,1000,9
20250219,101300,99503014,1000,1000,1000,1000,1
20250219,101200,99502014,1000,1000,1000,1000,3893
20250219,101100,95609014,1000,1000,1000,1000,199
20250219,101000,95410014,1000,1000,1000,1000,15
20250219,100900,95395014,1000,1000,1000,1000,11
20250219,100800,95384014,1000,1000,1000,1000,8
20250219,100700,95376014,1000,1000,1000,1000,1051
20250219,100600,94325014,1000,1000,1000,1000,100
20250219,100500,94225014,1001,998,1001,998,4942
20250219,100400,89281709,999,999,999,999,4
20250219,100300,89277713,999,995,999,993,629
20250219,100200,88652068,999,999,999,999,0
20250219,100100,88652068,999,999,1000,999,33
20250219,100000,88619100,999,999,999,999,5
20250219,095900,88614105,999,998,999,998,380
20250219,095800,88234495,995,996,996,995,549
20250219,095700,87688059,999,999,999,999,1
20250219,095600,87687060,999,999,999,999,305
20250219,095500,87382365,997,998,999,997,666
20250219,095400,86717765,999,1001,1001,999,1424
20250219,095300,85294200,1003,1003,1003,1003,20
20250219,095200,85274140,1003,1003,1003,1003,9
20250219,095100,85265113,1005,1004,1005,1004,5
20250219,095000,85260092,1005,1005,1005,1005,0
20250219,094900,85260092,1005,1005,1005,1003,105
20250219,094800,85154623,1003,1008,1008,1003,512
20250219,094700,84640335,1008,1012,1012,998,16026
20250219,094600,68632210,997,1003,1003,997,1258
20250219,094500,67374170,1013,1010,1013,1009,67
20250219,094400,67306334,1013,1008,1015,1008,2574
20250219,094300,64704975,1002,1010,1010,1002,6273
20250219,094200,58404805,1010,1009,1015,1009,8906
20250219,094100,49408478,1010,1000,1010,1000,5787
20250219,094000,43589437,1000,990,1003,989,14277
20250219,093900,29339521,989,985,990,985,10062
20250219,093800,19396226,982,983,990,981,5714
20250219,093700,13747383,983,978,983,978,512
20250219,093600,13245666,979,978,979,978,6
20250219,093500,13239793,977,976,980,976,47
20250219,093400,13193777,975,975,975,975,5
20250219,093300,13188902,975,975,975,975,50
20250219,093200,13140152,975,976,976,975,225
20250219,093100,12920577,978,979,979,978,410
20250219,093000,12519587,980,979,980,979,75
20250219,092900,12446095,979,979,979,979,1
20250219,092800,12445116,979,978,979,978,51
20250219,092700,12395237,983,982,983,982,171
20250219,092600,12227244,980,980,980,980,412
20250219,092500,11823484,980,980,980,980,0
20250219,092400,11823484,980,980,980,980,0
20250219,092300,11823484,980,980,980,980,117
20250219,092200,11708824,985,985,985,985,0
20250219,092100,11708824,985,985,985,985,0
20250219,092000,11708824,985,979,985,979,140
20250219,091900,11571013,978,982,983,978,152
20250219,091800,11421616,983,983,983,983,1
20250219,091700,11420633,983,985,986,983,596
20250219,091600,10834590,984,981,984,980,151
20250219,091500,10686484,980,980,980,980,10
20250219,091400,10676684,979,977,979,977,4
20250219,091300,10672771,976,976,976,975,1844
20250219,091200,8874706,975,975,978,975,37
20250219,091100,8838615,975,977,979,975,17
20250219,091000,8821997,975,976,976,975,30
20250219,090900,8792718,976,977,977,975,12
20250219,090800,8781008,976,975,976,975,4
20250219,090700,8777106,974,973,974,972,6
20250219,090600,8771268,972,976,976,970,5583
20250219,090500,3342290,976,976,976,976,2
20250219,090400,3340338,975,972,975,972,14
20250219,090300,3326720,973,972,973,972,4
20250219,090200,3322830,981,976,981,976,2010
20250219,090100,1358982,970,976,976,970,1002
20250219,090000,387030,970,970,970,970,399
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 211300 296523687 1007 1007 1007 1007 4524
3 20250219 211200 296523687 1007 1007 1007 1007 0
4 20250219 211100 296523687 1007 1007 1007 1007 0
5 20250219 211000 296523687 1007 1007 1007 1007 0
6 20250219 210900 296523687 1007 1007 1007 1007 0
7 20250219 210800 296523687 1007 1007 1007 1007 0
8 20250219 210700 296523687 1007 1007 1007 1007 0
9 20250219 210600 296523687 1007 1007 1007 1007 0
10 20250219 210500 296523687 1007 1007 1007 1007 0
11 20250219 210400 296523687 1007 1007 1007 1007 0
12 20250219 210300 296523687 1007 1007 1007 1007 0
13 20250219 210200 296523687 1007 1007 1007 1007 0
14 20250219 210100 296523687 1007 1007 1007 1007 0
15 20250219 210000 296523687 1007 1007 1007 1007 0
16 20250219 205900 296523687 1007 1007 1007 1007 0
17 20250219 205800 296523687 1007 1007 1007 1007 0
18 20250219 205700 296523687 1007 1007 1007 1007 0
19 20250219 205600 296523687 1007 1007 1007 1007 0
20 20250219 205500 296523687 1007 1007 1007 1007 0
21 20250219 205400 296523687 1007 1007 1007 1007 0
22 20250219 205300 296523687 1007 1007 1007 1007 0
23 20250219 205200 296523687 1007 1007 1007 1007 0
24 20250219 205100 296523687 1007 1007 1007 1007 0
25 20250219 205000 296523687 1007 1007 1007 1007 0
26 20250219 204900 296523687 1007 1007 1007 1007 0
27 20250219 204800 296523687 1007 1007 1007 1007 0
28 20250219 204700 296523687 1007 1007 1007 1007 0
29 20250219 204600 296523687 1007 1007 1007 1007 0
30 20250219 204500 296523687 1007 1007 1007 1007 0
31 20250219 204400 296523687 1007 1007 1007 1007 0
32 20250219 204300 296523687 1007 1007 1007 1007 4524
33 20250219 204200 296523687 1007 1007 1007 1007 0
34 20250219 204100 296523687 1007 1007 1007 1007 0
35 20250219 204000 296523687 1007 1007 1007 1007 0
36 20250219 203900 296523687 1007 1007 1007 1007 0
37 20250219 203800 296523687 1007 1007 1007 1007 0
38 20250219 203700 296523687 1007 1007 1007 1007 0
39 20250219 203600 296523687 1007 1007 1007 1007 0
40 20250219 203500 296523687 1007 1007 1007 1007 0
41 20250219 203400 296523687 1007 1007 1007 1007 0
42 20250219 203300 296523687 1007 1007 1007 1007 0
43 20250219 203200 296523687 1007 1007 1007 1007 0
44 20250219 203100 296523687 1007 1007 1007 1007 0
45 20250219 203000 296523687 1007 1007 1007 1007 0
46 20250219 202900 296523687 1007 1007 1007 1007 0
47 20250219 202800 296523687 1007 1007 1007 1007 0
48 20250219 202700 296523687 1007 1007 1007 1007 0
49 20250219 202600 296523687 1007 1007 1007 1007 0
50 20250219 202500 296523687 1007 1007 1007 1007 0
51 20250219 202400 296523687 1007 1007 1007 1007 0
52 20250219 202300 296523687 1007 1007 1007 1007 0
53 20250219 202200 296523687 1007 1007 1007 1007 0
54 20250219 202100 296523687 1007 1007 1007 1007 0
55 20250219 202000 296523687 1007 1007 1007 1007 0
56 20250219 201900 296523687 1007 1007 1007 1007 0
57 20250219 201800 296523687 1007 1007 1007 1007 0
58 20250219 201700 296523687 1007 1007 1007 1007 0
59 20250219 201600 296523687 1007 1007 1007 1007 0
60 20250219 201500 296523687 1007 1007 1007 1007 0
61 20250219 201400 296523687 1007 1007 1007 1007 0
62 20250219 201300 296523687 1007 1007 1007 1007 4524
63 20250219 201200 296523687 1007 1007 1007 1007 0
64 20250219 201100 296523687 1007 1007 1007 1007 0
65 20250219 201000 296523687 1007 1007 1007 1007 0
66 20250219 200900 296523687 1007 1007 1007 1007 0
67 20250219 200800 296523687 1007 1007 1007 1007 0
68 20250219 200700 296523687 1007 1007 1007 1007 0
69 20250219 200600 296523687 1007 1007 1007 1007 0
70 20250219 200500 296523687 1007 1007 1007 1007 0
71 20250219 200400 296523687 1007 1007 1007 1007 0
72 20250219 200300 296523687 1007 1007 1007 1007 0
73 20250219 200200 296523687 1007 1007 1007 1007 0
74 20250219 200100 296523687 1007 1007 1007 1007 0
75 20250219 200000 296523687 1007 1007 1007 1007 0
76 20250219 195900 296523687 1007 1007 1007 1007 0
77 20250219 195800 296523687 1007 1007 1007 1007 0
78 20250219 195700 296523687 1007 1007 1007 1007 0
79 20250219 195600 296523687 1007 1007 1007 1007 0
80 20250219 195500 296523687 1007 1007 1007 1007 0
81 20250219 195400 296523687 1007 1007 1007 1007 0
82 20250219 195300 296523687 1007 1007 1007 1007 0
83 20250219 195200 296523687 1007 1007 1007 1007 0
84 20250219 195100 296523687 1007 1007 1007 1007 0
85 20250219 195000 296523687 1007 1007 1007 1007 0
86 20250219 194900 296523687 1007 1007 1007 1007 0
87 20250219 194800 296523687 1007 1007 1007 1007 0
88 20250219 194700 296523687 1007 1007 1007 1007 0
89 20250219 194600 296523687 1007 1007 1007 1007 0
90 20250219 194500 296523687 1007 1007 1007 1007 0
91 20250219 194400 296523687 1007 1007 1007 1007 0
92 20250219 194300 296523687 1007 1007 1007 1007 4524
93 20250219 194200 296523687 1007 1007 1007 1007 0
94 20250219 194100 296523687 1007 1007 1007 1007 0
95 20250219 194000 296523687 1007 1007 1007 1007 0
96 20250219 193900 296523687 1007 1007 1007 1007 0
97 20250219 193800 296523687 1007 1007 1007 1007 0
98 20250219 193700 296523687 1007 1007 1007 1007 0
99 20250219 193600 296523687 1007 1007 1007 1007 0
100 20250219 193500 296523687 1007 1007 1007 1007 0
101 20250219 193400 296523687 1007 1007 1007 1007 0
102 20250219 193300 296523687 1007 1007 1007 1007 0
103 20250219 193200 296523687 1007 1007 1007 1007 0
104 20250219 193100 296523687 1007 1007 1007 1007 0
105 20250219 193000 296523687 1007 1007 1007 1007 0
106 20250219 192900 296523687 1007 1007 1007 1007 0
107 20250219 192800 296523687 1007 1007 1007 1007 0
108 20250219 192700 296523687 1007 1007 1007 1007 0
109 20250219 192600 296523687 1007 1007 1007 1007 0
110 20250219 192500 296523687 1007 1007 1007 1007 0
111 20250219 192400 296523687 1007 1007 1007 1007 0
112 20250219 192300 296523687 1007 1007 1007 1007 0
113 20250219 192200 296523687 1007 1007 1007 1007 0
114 20250219 192100 296523687 1007 1007 1007 1007 0
115 20250219 192000 296523687 1007 1007 1007 1007 0
116 20250219 191900 296523687 1007 1007 1007 1007 0
117 20250219 191800 296523687 1007 1007 1007 1007 0
118 20250219 191700 296523687 1007 1007 1007 1007 0
119 20250219 191600 296523687 1007 1007 1007 1007 0
120 20250219 191500 296523687 1007 1007 1007 1007 0
121 20250219 191400 296523687 1007 1007 1007 1007 0
122 20250219 191300 296523687 1007 1007 1007 1007 4524
123 20250219 191200 296523687 1007 1007 1007 1007 0
124 20250219 191100 296523687 1007 1007 1007 1007 0
125 20250219 191000 296523687 1007 1007 1007 1007 0
126 20250219 190900 296523687 1007 1007 1007 1007 0
127 20250219 190800 296523687 1007 1007 1007 1007 0
128 20250219 190700 296523687 1007 1007 1007 1007 0
129 20250219 190600 296523687 1007 1007 1007 1007 0
130 20250219 190500 296523687 1007 1007 1007 1007 0
131 20250219 190400 296523687 1007 1007 1007 1007 0
132 20250219 190300 296523687 1007 1007 1007 1007 0
133 20250219 190200 296523687 1007 1007 1007 1007 0
134 20250219 190100 296523687 1007 1007 1007 1007 0
135 20250219 190000 296523687 1007 1007 1007 1007 0
136 20250219 185900 296523687 1007 1007 1007 1007 0
137 20250219 185800 296523687 1007 1007 1007 1007 0
138 20250219 185700 296523687 1007 1007 1007 1007 0
139 20250219 185600 296523687 1007 1007 1007 1007 0
140 20250219 185500 296523687 1007 1007 1007 1007 0
141 20250219 185400 296523687 1007 1007 1007 1007 0
142 20250219 185300 296523687 1007 1007 1007 1007 0
143 20250219 185200 296523687 1007 1007 1007 1007 0
144 20250219 185100 296523687 1007 1007 1007 1007 0
145 20250219 185000 296523687 1007 1007 1007 1007 0
146 20250219 184900 296523687 1007 1007 1007 1007 0
147 20250219 184800 296523687 1007 1007 1007 1007 0
148 20250219 184700 296523687 1007 1007 1007 1007 0
149 20250219 184600 296523687 1007 1007 1007 1007 0
150 20250219 184500 296523687 1007 1007 1007 1007 0
151 20250219 184400 296523687 1007 1007 1007 1007 0
152 20250219 184300 296523687 1007 1007 1007 1007 4524
153 20250219 184200 296523687 1007 1007 1007 1007 0
154 20250219 184100 296523687 1007 1007 1007 1007 0
155 20250219 184000 296523687 1007 1007 1007 1007 0
156 20250219 183900 296523687 1007 1007 1007 1007 0
157 20250219 183800 296523687 1007 1007 1007 1007 0
158 20250219 183700 296523687 1007 1007 1007 1007 0
159 20250219 183600 296523687 1007 1007 1007 1007 0
160 20250219 183500 296523687 1007 1007 1007 1007 0
161 20250219 183400 296523687 1007 1007 1007 1007 0
162 20250219 183300 296523687 1007 1007 1007 1007 0
163 20250219 183200 296523687 1007 1007 1007 1007 0
164 20250219 183100 296523687 1007 1007 1007 1007 0
165 20250219 183000 296523687 1007 1007 1007 1007 0
166 20250219 182900 296523687 1007 1007 1007 1007 0
167 20250219 182800 296523687 1007 1007 1007 1007 0
168 20250219 182700 296523687 1007 1007 1007 1007 0
169 20250219 182600 296523687 1007 1007 1007 1007 0
170 20250219 182500 296523687 1007 1007 1007 1007 0
171 20250219 182400 296523687 1007 1007 1007 1007 0
172 20250219 182300 296523687 1007 1007 1007 1007 0
173 20250219 182200 296523687 1007 1007 1007 1007 0
174 20250219 182100 296523687 1007 1007 1007 1007 0
175 20250219 182000 296523687 1007 1007 1007 1007 0
176 20250219 181900 296523687 1007 1007 1007 1007 0
177 20250219 181800 296523687 1007 1007 1007 1007 0
178 20250219 181700 296523687 1007 1007 1007 1007 0
179 20250219 181600 296523687 1007 1007 1007 1007 0
180 20250219 181500 296523687 1007 1007 1007 1007 0
181 20250219 181400 296523687 1007 1007 1007 1007 0
182 20250219 181300 296523687 1007 1007 1007 1007 4524
183 20250219 181200 296523687 1007 1007 1007 1007 0
184 20250219 181100 296523687 1007 1007 1007 1007 0
185 20250219 181000 296523687 1007 1007 1007 1007 0
186 20250219 180900 296523687 1007 1007 1007 1007 0
187 20250219 180800 296523687 1007 1007 1007 1007 0
188 20250219 180700 296523687 1007 1007 1007 1007 0
189 20250219 180600 296523687 1007 1007 1007 1007 0
190 20250219 180500 296523687 1007 1007 1007 1007 0
191 20250219 180400 296523687 1007 1007 1007 1007 0
192 20250219 180300 296523687 1007 1007 1007 1007 0
193 20250219 180200 296523687 1007 1007 1007 1007 0
194 20250219 180100 296523687 1007 1007 1007 1007 0
195 20250219 180000 296523687 1007 1007 1007 1007 0
196 20250219 175900 296523687 1007 1007 1007 1007 0
197 20250219 175800 296523687 1007 1007 1007 1007 0
198 20250219 175700 296523687 1007 1007 1007 1007 0
199 20250219 175600 296523687 1007 1007 1007 1007 0
200 20250219 175500 296523687 1007 1007 1007 1007 0
201 20250219 175400 296523687 1007 1007 1007 1007 0
202 20250219 175300 296523687 1007 1007 1007 1007 0
203 20250219 175200 296523687 1007 1007 1007 1007 0
204 20250219 175100 296523687 1007 1007 1007 1007 0
205 20250219 175000 296523687 1007 1007 1007 1007 0
206 20250219 174900 296523687 1007 1007 1007 1007 0
207 20250219 174800 296523687 1007 1007 1007 1007 0
208 20250219 174700 296523687 1007 1007 1007 1007 0
209 20250219 174600 296523687 1007 1007 1007 1007 0
210 20250219 174500 296523687 1007 1007 1007 1007 0
211 20250219 174400 296523687 1007 1007 1007 1007 0
212 20250219 174300 296523687 1007 1007 1007 1007 4524
213 20250219 174200 296523687 1007 1007 1007 1007 0
214 20250219 174100 296523687 1007 1007 1007 1007 0
215 20250219 174000 296523687 1007 1007 1007 1007 0
216 20250219 173900 296523687 1007 1007 1007 1007 0
217 20250219 173800 296523687 1007 1007 1007 1007 0
218 20250219 173700 296523687 1007 1007 1007 1007 0
219 20250219 173600 296523687 1007 1007 1007 1007 0
220 20250219 173500 296523687 1007 1007 1007 1007 0
221 20250219 173400 296523687 1007 1007 1007 1007 0
222 20250219 173300 296523687 1007 1007 1007 1007 0
223 20250219 173200 296523687 1007 1007 1007 1007 0
224 20250219 173100 296523687 1007 1007 1007 1007 0
225 20250219 173000 296523687 1007 1007 1007 1007 0
226 20250219 172900 296523687 1007 1007 1007 1007 0
227 20250219 172800 296523687 1007 1007 1007 1007 0
228 20250219 172700 296523687 1007 1007 1007 1007 0
229 20250219 172600 296523687 1007 1007 1007 1007 0
230 20250219 172500 296523687 1007 1007 1007 1007 0
231 20250219 172400 296523687 1007 1007 1007 1007 0
232 20250219 172300 296523687 1007 1007 1007 1007 0
233 20250219 172200 296523687 1007 1007 1007 1007 0
234 20250219 172100 296523687 1007 1007 1007 1007 0
235 20250219 172000 296523687 1007 1007 1007 1007 0
236 20250219 171900 296523687 1007 1007 1007 1007 0
237 20250219 171800 296523687 1007 1007 1007 1007 0
238 20250219 171700 296523687 1007 1007 1007 1007 0
239 20250219 171600 296523687 1007 1007 1007 1007 0
240 20250219 171500 296523687 1007 1007 1007 1007 0
241 20250219 171400 296523687 1007 1007 1007 1007 0
242 20250219 171300 296523687 1007 1007 1007 1007 4524
243 20250219 171200 296523687 1007 1007 1007 1007 0
244 20250219 171100 296523687 1007 1007 1007 1007 0
245 20250219 171000 296523687 1007 1007 1007 1007 0
246 20250219 170900 296523687 1007 1007 1007 1007 0
247 20250219 170800 296523687 1007 1007 1007 1007 0
248 20250219 170700 296523687 1007 1007 1007 1007 0
249 20250219 170600 296523687 1007 1007 1007 1007 0
250 20250219 170500 296523687 1007 1007 1007 1007 0
251 20250219 170400 296523687 1007 1007 1007 1007 0
252 20250219 170300 296523687 1007 1007 1007 1007 0
253 20250219 170200 296523687 1007 1007 1007 1007 0
254 20250219 170100 296523687 1007 1007 1007 1007 0
255 20250219 170000 296523687 1007 1007 1007 1007 0
256 20250219 165900 296523687 1007 1007 1007 1007 0
257 20250219 165800 296523687 1007 1007 1007 1007 0
258 20250219 165700 296523687 1007 1007 1007 1007 0
259 20250219 165600 296523687 1007 1007 1007 1007 0
260 20250219 165500 296523687 1007 1007 1007 1007 0
261 20250219 165400 296523687 1007 1007 1007 1007 0
262 20250219 165300 296523687 1007 1007 1007 1007 0
263 20250219 165200 296523687 1007 1007 1007 1007 0
264 20250219 165100 296523687 1007 1007 1007 1007 0
265 20250219 165000 296523687 1007 1007 1007 1007 0
266 20250219 164900 296523687 1007 1007 1007 1007 0
267 20250219 164800 296523687 1007 1007 1007 1007 0
268 20250219 164700 296523687 1007 1007 1007 1007 0
269 20250219 164600 296523687 1007 1007 1007 1007 0
270 20250219 164500 296523687 1007 1007 1007 1007 0
271 20250219 164400 296523687 1007 1007 1007 1007 0
272 20250219 164300 296523687 1007 1007 1007 1007 4524
273 20250219 164200 296523687 1007 1007 1007 1007 0
274 20250219 164100 296523687 1007 1007 1007 1007 0
275 20250219 164000 296523687 1007 1007 1007 1007 0
276 20250219 163900 296523687 1007 1007 1007 1007 0
277 20250219 163800 296523687 1007 1007 1007 1007 0
278 20250219 163700 296523687 1007 1007 1007 1007 0
279 20250219 163600 296523687 1007 1007 1007 1007 0
280 20250219 163500 296523687 1007 1007 1007 1007 0
281 20250219 163400 296523687 1007 1007 1007 1007 0
282 20250219 163300 296523687 1007 1007 1007 1007 0
283 20250219 163200 296523687 1007 1007 1007 1007 0
284 20250219 163100 296523687 1007 1007 1007 1007 0
285 20250219 163000 296523687 1007 1007 1007 1007 0
286 20250219 162900 296523687 1007 1007 1007 1007 0
287 20250219 162800 296523687 1007 1007 1007 1007 0
288 20250219 162700 296523687 1007 1007 1007 1007 0
289 20250219 162600 296523687 1007 1007 1007 1007 0
290 20250219 162500 296523687 1007 1007 1007 1007 0
291 20250219 162400 296523687 1007 1007 1007 1007 0
292 20250219 162300 296523687 1007 1007 1007 1007 0
293 20250219 162200 296523687 1007 1007 1007 1007 0
294 20250219 162100 296523687 1007 1007 1007 1007 0
295 20250219 162000 296523687 1007 1007 1007 1007 0
296 20250219 161900 296523687 1007 1007 1007 1007 0
297 20250219 161800 296523687 1007 1007 1007 1007 0
298 20250219 161700 296523687 1007 1007 1007 1007 0
299 20250219 161600 296523687 1007 1007 1007 1007 0
300 20250219 161500 296523687 1007 1007 1007 1007 0
301 20250219 161400 296523687 1007 1007 1007 1007 0
302 20250219 161300 296523687 1007 1007 1007 1007 4524
303 20250219 161200 296523687 1007 1007 1007 1007 0
304 20250219 161100 296523687 1007 1007 1007 1007 0
305 20250219 161000 296523687 1007 1007 1007 1007 0
306 20250219 160900 296523687 1007 1007 1007 1007 0
307 20250219 160800 296523687 1007 1007 1007 1007 0
308 20250219 160700 296523687 1007 1007 1007 1007 0
309 20250219 160600 296523687 1007 1007 1007 1007 0
310 20250219 160500 296523687 1007 1007 1007 1007 0
311 20250219 160400 296523687 1007 1007 1007 1007 0
312 20250219 160300 296523687 1007 1007 1007 1007 0
313 20250219 160200 296523687 1007 1007 1007 1007 0
314 20250219 160100 296523687 1007 1007 1007 1007 0
315 20250219 160000 296523687 1007 1007 1007 1007 0
316 20250219 155900 296523687 1007 1007 1007 1007 0
317 20250219 155800 296523687 1007 1007 1007 1007 0
318 20250219 155700 296523687 1007 1007 1007 1007 0
319 20250219 155600 296523687 1007 1007 1007 1007 0
320 20250219 155500 296523687 1007 1007 1007 1007 0
321 20250219 155400 296523687 1007 1007 1007 1007 0
322 20250219 155300 296523687 1007 1007 1007 1007 0
323 20250219 155200 296523687 1007 1007 1007 1007 0
324 20250219 155100 296523687 1007 1007 1007 1007 0
325 20250219 155000 296523687 1007 1007 1007 1007 0
326 20250219 154900 296523687 1007 1007 1007 1007 0
327 20250219 154800 296523687 1007 1007 1007 1007 0
328 20250219 154700 296523687 1007 1007 1007 1007 0
329 20250219 154600 296523687 1007 1007 1007 1007 0
330 20250219 154500 296523687 1007 1007 1007 1007 0
331 20250219 154400 296523687 1007 1007 1007 1007 0
332 20250219 154300 296523687 1007 1007 1007 1007 4524
333 20250219 154200 296523687 1007 1007 1007 1007 0
334 20250219 154100 296523687 1007 1007 1007 1007 0
335 20250219 154000 296523687 1007 1007 1007 1007 0
336 20250219 153900 296523687 1007 1007 1007 1007 0
337 20250219 153800 296523687 1007 1007 1007 1007 0
338 20250219 153700 296523687 1007 1007 1007 1007 0
339 20250219 153600 296523687 1007 1007 1007 1007 0
340 20250219 153500 296523687 1007 1007 1007 1007 0
341 20250219 153400 296523687 1007 1007 1007 1007 0
342 20250219 153300 296523687 1007 1007 1007 1007 0
343 20250219 153200 296523687 1007 1007 1007 1007 0
344 20250219 153100 296523687 1007 1007 1007 1007 0
345 20250219 153000 296523687 1007 1007 1007 1007 4524
346 20250219 152900 291968019 1002 1002 1002 1002 0
347 20250219 152800 291968019 1002 1002 1002 1002 0
348 20250219 152700 291968019 1002 1002 1002 1002 0
349 20250219 152600 291968019 1002 1002 1002 1002 0
350 20250219 152500 291968019 1002 1002 1002 1002 0
351 20250219 152400 291968019 1002 1002 1002 1002 0
352 20250219 152300 291968019 1002 1002 1002 1002 0
353 20250219 152200 291968019 1002 1002 1002 1002 0
354 20250219 152100 291968019 1002 1002 1002 1002 0
355 20250219 152000 291968019 1002 1002 1002 1002 0
356 20250219 151900 291968019 1002 1004 1004 1002 515
357 20250219 151800 291451235 1004 1004 1004 1004 231
358 20250219 151700 291219311 1004 1004 1004 1004 135
359 20250219 151600 291083771 995 1000 1007 995 5834
360 20250219 151500 285233596 1000 999 1000 999 3300
361 20250219 151400 281934098 999 999 999 999 218
362 20250219 151300 281716316 998 998 998 998 197
363 20250219 151200 281519710 999 999 999 999 280
364 20250219 151100 281239990 1000 1000 1000 1000 310
365 20250219 151000 280929990 1000 1000 1000 1000 0
366 20250219 150900 280929990 1000 998 1000 998 1388
367 20250219 150800 279543379 998 995 999 995 1305
368 20250219 150700 278243689 999 996 999 996 1970
369 20250219 150600 276281254 996 996 996 996 0
370 20250219 150500 276281254 996 996 996 996 1
371 20250219 150400 276280258 997 998 998 997 744
372 20250219 150300 275537939 1001 1001 1001 1001 0
373 20250219 150200 275537939 1001 1001 1001 1001 115
374 20250219 150100 275422824 1002 1002 1002 1002 86
375 20250219 150000 275336652 999 999 999 999 0
376 20250219 145900 275336652 999 999 999 999 0
377 20250219 145800 275336652 999 999 999 999 1300
378 20250219 145700 274037952 1004 1000 1004 999 2235
379 20250219 145600 271803706 1000 1000 1000 1000 1000
380 20250219 145500 270803706 1000 1000 1000 1000 0
381 20250219 145400 270803706 1000 1000 1000 1000 0
382 20250219 145300 270803706 1000 1000 1000 1000 0
383 20250219 145200 270803706 1000 1000 1000 1000 0
384 20250219 145100 270803706 1000 1000 1000 1000 0
385 20250219 145000 270803706 1000 1000 1000 1000 0
386 20250219 144900 270803706 1000 1000 1000 1000 0
387 20250219 144800 270803706 1000 1000 1000 1000 0
388 20250219 144700 270803706 1000 1000 1000 1000 200
389 20250219 144600 270603706 999 999 999 999 65
390 20250219 144500 270538771 999 999 999 999 0
391 20250219 144400 270538771 999 1002 1002 999 1318
392 20250219 144300 269219376 1002 1002 1002 1002 0
393 20250219 144200 269219376 1002 1002 1002 1002 0
394 20250219 144100 269219376 1002 1002 1002 1002 35
395 20250219 144000 269184306 1002 1002 1002 1002 51
396 20250219 143900 269133204 1002 1002 1002 1002 411
397 20250219 143800 268721382 1007 1007 1007 1007 0
398 20250219 143700 268721382 1007 1007 1007 1007 0
399 20250219 143600 268721382 1007 1007 1007 1007 3
400 20250219 143500 268718361 1007 1007 1007 1007 0
401 20250219 143400 268718361 1007 1007 1007 1007 0
402 20250219 143300 268718361 1007 1007 1007 1007 7
403 20250219 143200 268711312 1001 1001 1001 1001 0
404 20250219 143100 268711312 1001 1001 1001 1001 7
405 20250219 143000 268704305 1008 1008 1008 1008 0
406 20250219 142900 268704305 1008 1008 1008 1008 1034
407 20250219 142800 267662033 1006 1004 1006 1004 12
408 20250219 142700 267649975 1005 1005 1005 1005 0
409 20250219 142600 267649975 1005 1005 1005 1005 0
410 20250219 142500 267649975 1005 1005 1005 1005 0
411 20250219 142400 267649975 1005 1005 1005 1005 28
412 20250219 142300 267621835 1005 1005 1005 1005 4299
413 20250219 142200 263301340 1006 1006 1006 1006 0
414 20250219 142100 263301340 1006 1006 1006 1006 733
415 20250219 142000 262563942 1010 1010 1010 1010 0
416 20250219 141900 262563942 1010 1010 1010 1010 0
417 20250219 141800 262563942 1010 1010 1010 1010 1
418 20250219 141700 262562932 1011 1011 1011 1011 2
419 20250219 141600 262560910 1011 1011 1011 1011 0
420 20250219 141500 262560910 1011 1011 1011 1011 10
421 20250219 141400 262550800 1011 1011 1011 1011 0
422 20250219 141300 262550800 1011 1011 1011 1011 0
423 20250219 141200 262550800 1011 1011 1011 1011 0
424 20250219 141100 262550800 1011 1011 1011 1011 0
425 20250219 141000 262550800 1011 1010 1011 1010 47
426 20250219 140900 262503321 1010 1009 1010 1009 2979
427 20250219 140800 259497428 1010 1010 1010 1010 0
428 20250219 140700 259497428 1010 1009 1010 1009 8
429 20250219 140600 259489353 1006 1006 1006 1006 1050
430 20250219 140500 258433053 1007 1007 1007 1007 133
431 20250219 140400 258299122 1007 1007 1007 1007 481
432 20250219 140300 257814755 1007 1007 1007 1007 0
433 20250219 140200 257814755 1007 1007 1007 1007 40
434 20250219 140100 257774475 1007 1007 1007 1007 74
435 20250219 140000 257699957 1007 1007 1007 1007 0
436 20250219 135900 257699957 1007 1007 1007 1007 1050
437 20250219 135800 256642607 1007 1015 1015 1007 1705
438 20250219 135700 254921132 1017 1017 1017 1017 203
439 20250219 135600 254714681 1016 1014 1016 1014 2450
440 20250219 135500 252228061 1016 1016 1016 1016 0
441 20250219 135400 252228061 1016 1010 1016 1010 3354
442 20250219 135300 248831910 1010 1001 1010 1001 2814
443 20250219 135200 246007323 1001 1001 1001 1001 0
444 20250219 135100 246007323 1001 1001 1001 1001 0
445 20250219 135000 246007323 1001 1001 1001 1001 0
446 20250219 134900 246007323 1001 1001 1001 1001 1
447 20250219 134800 246006322 999 999 999 999 0
448 20250219 134700 246006322 999 999 999 999 0
449 20250219 134600 246006322 999 999 999 999 1
450 20250219 134500 246005323 1002 1002 1002 995 777
451 20250219 134400 245231511 999 999 999 999 0
452 20250219 134300 245231511 999 999 999 999 387
453 20250219 134200 244844898 1002 1002 1002 1002 1
454 20250219 134100 244843896 999 995 999 995 1107
455 20250219 134000 243738539 999 999 999 999 0
456 20250219 133900 243738539 999 995 999 995 2
457 20250219 133800 243736545 999 999 999 999 0
458 20250219 133700 243736545 999 999 999 999 0
459 20250219 133600 243736545 999 999 999 999 0
460 20250219 133500 243736545 999 999 999 999 1
461 20250219 133400 243735546 997 998 998 997 1143
462 20250219 133300 242594833 999 999 999 999 0
463 20250219 133200 242594833 999 999 999 999 0
464 20250219 133100 242594833 999 999 999 999 0
465 20250219 133000 242594833 999 999 999 999 0
466 20250219 132900 242594833 999 999 999 999 18
467 20250219 132800 242576851 999 1000 1000 999 3000
468 20250219 132700 239579217 1003 1003 1003 1003 0
469 20250219 132600 239579217 1003 1003 1003 1003 0
470 20250219 132500 239579217 1003 1003 1003 1003 34
471 20250219 132400 239545115 999 999 999 999 20
472 20250219 132300 239525135 999 999 999 999 0
473 20250219 132200 239525135 999 999 999 999 22
474 20250219 132100 239503157 999 999 999 999 0
475 20250219 132000 239503157 999 999 999 999 0
476 20250219 131900 239503157 999 999 999 999 0
477 20250219 131800 239503157 999 1001 1001 999 600
478 20250219 131700 238903597 1002 1002 1002 1002 199
479 20250219 131600 238704199 1002 1002 1002 1002 811
480 20250219 131500 237891577 1001 1001 1001 1001 30
481 20250219 131400 237861547 1001 1001 1001 1001 0
482 20250219 131300 237861547 1001 1000 1001 1000 227
483 20250219 131200 237634340 1000 1000 1000 1000 169
484 20250219 131100 237465340 1000 999 1000 999 65
485 20250219 131000 237400404 999 999 999 999 10
486 20250219 130900 237390414 999 999 999 999 26
487 20250219 130800 237364440 999 999 999 999 150
488 20250219 130700 237214590 995 995 995 995 500
489 20250219 130600 236717090 995 995 995 995 0
490 20250219 130500 236717090 995 996 996 995 500
491 20250219 130400 236219580 996 996 996 996 0
492 20250219 130300 236219580 996 996 996 996 317
493 20250219 130200 235903848 993 993 993 993 1
494 20250219 130100 235902855 993 993 993 993 150
495 20250219 130000 235753905 993 994 994 993 50
496 20250219 125900 235704206 995 995 995 995 1
497 20250219 125800 235703211 996 996 996 996 1
498 20250219 125700 235702215 996 996 996 996 0
499 20250219 125600 235702215 996 996 996 996 0
500 20250219 125500 235702215 996 996 996 996 30
501 20250219 125400 235672335 996 992 996 992 2567
502 20250219 125300 233115921 992 995 995 992 1577
503 20250219 125200 231546983 996 996 996 996 136
504 20250219 125100 231411527 995 995 995 995 10
505 20250219 125000 231401577 995 997 997 995 220
506 20250219 124900 231182277 997 997 997 996 202
507 20250219 124800 230981083 996 996 996 996 0
508 20250219 124700 230981083 996 996 996 996 0
509 20250219 124600 230981083 996 998 998 996 13
510 20250219 124500 230968112 997 999 999 997 2
511 20250219 124400 230966116 1002 995 1002 995 827
512 20250219 124300 230140768 997 996 997 996 2
513 20250219 124200 230138775 995 995 995 995 0
514 20250219 124100 230138775 995 995 995 995 0
515 20250219 124000 230138775 995 995 995 995 9
516 20250219 123900 230129820 995 995 995 995 1
517 20250219 123800 230128825 1001 1001 1001 1001 12
518 20250219 123700 230116813 1001 997 1001 997 100
519 20250219 123600 230016778 995 997 997 995 4500
520 20250219 123500 225537566 998 998 998 998 218
521 20250219 123400 225320002 999 999 999 999 0
522 20250219 123300 225320002 999 999 999 999 0
523 20250219 123200 225320002 999 999 999 999 79
524 20250219 123100 225241081 1000 1000 1000 1000 1
525 20250219 123000 225240081 1001 999 1001 999 4
526 20250219 122900 225236081 998 998 998 998 0
527 20250219 122800 225236081 998 998 998 998 0
528 20250219 122700 225236081 998 998 998 998 150
529 20250219 122600 225086381 998 998 998 998 0
530 20250219 122500 225086381 998 999 999 998 28
531 20250219 122400 225058419 1000 1000 1000 1000 0
532 20250219 122300 225058419 1000 1000 1000 1000 0
533 20250219 122200 225058419 1000 1000 1000 1000 107
534 20250219 122100 224951419 1000 1000 1000 1000 423
535 20250219 122000 224528419 1004 1004 1004 1004 0
536 20250219 121900 224528419 1004 1004 1004 1004 0
537 20250219 121800 224528419 1004 1004 1004 1004 0
538 20250219 121700 224528419 1004 1004 1004 1004 0
539 20250219 121600 224528419 1004 1004 1004 1004 0
540 20250219 121500 224528419 1004 1004 1004 1004 0
541 20250219 121400 224528419 1004 1004 1004 1004 0
542 20250219 121300 224528419 1004 999 1004 999 110
543 20250219 121200 224418024 997 1000 1000 997 1306
544 20250219 121100 223113718 1000 1000 1000 1000 0
545 20250219 121000 223113718 1000 1000 1000 1000 0
546 20250219 120900 223113718 1000 1000 1000 1000 0
547 20250219 120800 223113718 1000 1000 1000 1000 0
548 20250219 120700 223113718 1000 1000 1000 1000 5
549 20250219 120600 223108718 1000 1000 1000 1000 0
550 20250219 120500 223108718 1000 1000 1000 1000 0
551 20250219 120400 223108718 1000 1000 1000 1000 0
552 20250219 120300 223108718 1000 1000 1000 1000 0
553 20250219 120200 223108718 1000 1000 1000 1000 1
554 20250219 120100 223107718 1000 1000 1000 1000 0
555 20250219 120000 223107718 1000 1000 1000 1000 0
556 20250219 115900 223107718 1000 1007 1007 1000 1452
557 20250219 115800 221655255 1002 1002 1002 1002 100
558 20250219 115700 221555055 1002 1008 1010 1002 307
559 20250219 115600 221247399 1007 1007 1007 1007 0
560 20250219 115500 221247399 1007 1008 1010 1006 29
561 20250219 115400 221218169 1007 1006 1010 1006 1165
562 20250219 115300 220046160 1006 1003 1006 1003 305
563 20250219 115200 219739377 1006 1005 1006 1005 5
564 20250219 115100 219734351 1000 1000 1000 1000 0
565 20250219 115000 219734351 1000 1000 1000 1000 0
566 20250219 114900 219734351 1000 1004 1004 1000 213
567 20250219 114800 219520503 1005 1000 1005 1000 67
568 20250219 114700 219453498 1000 1000 1000 1000 0
569 20250219 114600 219453498 1000 1000 1000 1000 0
570 20250219 114500 219453498 1000 1000 1000 1000 0
571 20250219 114400 219453498 1000 1000 1000 1000 0
572 20250219 114300 219453498 1000 1000 1000 1000 0
573 20250219 114200 219453498 1000 1000 1000 1000 330
574 20250219 114100 219123498 1000 1000 1000 1000 10
575 20250219 114000 219113498 999 999 999 999 0
576 20250219 113900 219113498 999 999 999 999 0
577 20250219 113800 219113498 999 999 999 999 10
578 20250219 113700 219103508 999 999 999 999 0
579 20250219 113600 219103508 999 999 999 999 1
580 20250219 113500 219102509 999 999 999 999 0
581 20250219 113400 219102509 999 999 999 999 0
582 20250219 113300 219102509 999 999 999 999 1
583 20250219 113200 219101510 1001 1001 1001 1001 0
584 20250219 113100 219101510 1001 1004 1004 1001 430
585 20250219 113000 218670930 1004 1005 1005 1004 35
586 20250219 112900 218635780 1005 1006 1006 1005 807
587 20250219 112800 217823939 1001 1001 1001 1001 0
588 20250219 112700 217823939 1001 1001 1001 1001 200
589 20250219 112600 217623739 999 1005 1005 999 1186
590 20250219 112500 216434343 1012 1012 1012 1012 0
591 20250219 112400 216434343 1012 1005 1012 1004 20
592 20250219 112300 216414178 1013 1013 1013 1013 10
593 20250219 112200 216404048 1013 1013 1013 1013 7
594 20250219 112100 216396957 1012 1012 1012 1002 944
595 20250219 112000 215441919 1012 1005 1012 1005 80
596 20250219 111900 215361168 1005 1000 1005 998 3056
597 20250219 111800 212290162 1000 999 1000 999 61
598 20250219 111700 212229206 998 998 998 998 677
599 20250219 111600 211553560 998 1001 1001 998 11
600 20250219 111500 211542565 1000 1000 1000 1000 20
601 20250219 111400 211522565 999 1001 1008 999 23
602 20250219 111300 211499461 999 999 999 999 0
603 20250219 111200 211499461 999 998 1000 998 112
604 20250219 111100 211387573 998 1001 1001 998 1113
605 20250219 111000 210275948 1001 1001 1001 1001 6
606 20250219 110900 210269942 1001 1001 1001 1001 0
607 20250219 110800 210269942 1001 1001 1001 1001 25
608 20250219 110700 210244917 1001 1000 1001 1000 1704
609 20250219 110600 208540796 998 1000 1000 996 1372
610 20250219 110500 207171561 1000 1005 1005 1000 1146
611 20250219 110400 206024546 1005 1005 1005 1005 0
612 20250219 110300 206024546 1005 1005 1005 1005 0
613 20250219 110200 206024546 1005 1005 1005 1005 0
614 20250219 110100 206024546 1005 1005 1005 1005 98
615 20250219 110000 205926056 1006 1006 1006 1006 0
616 20250219 105900 205926056 1006 1006 1006 1006 0
617 20250219 105800 205926056 1006 1006 1006 1006 32
618 20250219 105700 205893864 1007 1007 1007 1007 10
619 20250219 105600 205883794 1007 1007 1007 1007 60
620 20250219 105500 205823374 1005 1008 1008 1005 665
621 20250219 105400 205153711 1008 1009 1013 1008 536
622 20250219 105300 204613248 1009 1012 1012 1009 7132
623 20250219 105200 197410226 1013 1013 1013 1013 0
624 20250219 105100 197410226 1013 1013 1013 1013 97
625 20250219 105000 197311965 1017 1017 1017 1017 0
626 20250219 104900 197311965 1017 1017 1017 1017 5
627 20250219 104800 197306880 1019 1019 1019 1019 0
628 20250219 104700 197306880 1019 1019 1019 1019 0
629 20250219 104600 197306880 1019 1013 1019 1013 227
630 20250219 104500 197075573 1013 1013 1013 1013 965
631 20250219 104400 196098028 1020 1019 1020 1013 1548
632 20250219 104300 194520486 1013 1012 1013 1012 805
633 20250219 104200 193705521 1020 1018 1020 1018 397
634 20250219 104100 193300801 1011 1011 1011 1011 99
635 20250219 104000 193200712 1010 1010 1010 1010 543
636 20250219 103900 192652282 1010 1015 1015 1010 113
637 20250219 103800 192538142 1020 1018 1021 1018 3200
638 20250219 103700 189271440 1010 1012 1020 1010 1020
639 20250219 103600 188233408 1010 1010 1010 1010 362
640 20250219 103500 187867788 1010 1010 1010 1009 240
641 20250219 103400 187625407 1007 1007 1007 1007 70
642 20250219 103300 187554917 1007 1007 1007 1007 30
643 20250219 103200 187524707 1010 1010 1010 1010 20
644 20250219 103100 187504507 1010 1020 1020 1010 2464
645 20250219 103000 185005203 1020 1015 1021 1015 865
646 20250219 102900 184126633 1022 1031 1032 1020 4605
647 20250219 102800 179400336 1032 1005 1032 1005 35488
648 20250219 102700 143231458 1003 1010 1011 1003 3144
649 20250219 102600 140052908 1011 996 1011 996 32966
650 20250219 102500 106923759 996 996 1000 996 2698
651 20250219 102400 104228629 995 995 995 995 21
652 20250219 102300 104207734 995 995 995 995 66
653 20250219 102200 104142064 995 995 995 995 40
654 20250219 102100 104102264 996 996 996 996 0
655 20250219 102000 104102264 996 996 996 996 1
656 20250219 101900 104101268 988 990 990 988 1488
657 20250219 101800 102628448 991 993 993 991 2484
658 20250219 101700 100164847 999 999 999 995 656
659 20250219 101600 99512014 1000 1000 1000 1000 0
660 20250219 101500 99512014 1000 1000 1000 1000 0
661 20250219 101400 99512014 1000 1000 1000 1000 9
662 20250219 101300 99503014 1000 1000 1000 1000 1
663 20250219 101200 99502014 1000 1000 1000 1000 3893
664 20250219 101100 95609014 1000 1000 1000 1000 199
665 20250219 101000 95410014 1000 1000 1000 1000 15
666 20250219 100900 95395014 1000 1000 1000 1000 11
667 20250219 100800 95384014 1000 1000 1000 1000 8
668 20250219 100700 95376014 1000 1000 1000 1000 1051
669 20250219 100600 94325014 1000 1000 1000 1000 100
670 20250219 100500 94225014 1001 998 1001 998 4942
671 20250219 100400 89281709 999 999 999 999 4
672 20250219 100300 89277713 999 995 999 993 629
673 20250219 100200 88652068 999 999 999 999 0
674 20250219 100100 88652068 999 999 1000 999 33
675 20250219 100000 88619100 999 999 999 999 5
676 20250219 095900 88614105 999 998 999 998 380
677 20250219 095800 88234495 995 996 996 995 549
678 20250219 095700 87688059 999 999 999 999 1
679 20250219 095600 87687060 999 999 999 999 305
680 20250219 095500 87382365 997 998 999 997 666
681 20250219 095400 86717765 999 1001 1001 999 1424
682 20250219 095300 85294200 1003 1003 1003 1003 20
683 20250219 095200 85274140 1003 1003 1003 1003 9
684 20250219 095100 85265113 1005 1004 1005 1004 5
685 20250219 095000 85260092 1005 1005 1005 1005 0
686 20250219 094900 85260092 1005 1005 1005 1003 105
687 20250219 094800 85154623 1003 1008 1008 1003 512
688 20250219 094700 84640335 1008 1012 1012 998 16026
689 20250219 094600 68632210 997 1003 1003 997 1258
690 20250219 094500 67374170 1013 1010 1013 1009 67
691 20250219 094400 67306334 1013 1008 1015 1008 2574
692 20250219 094300 64704975 1002 1010 1010 1002 6273
693 20250219 094200 58404805 1010 1009 1015 1009 8906
694 20250219 094100 49408478 1010 1000 1010 1000 5787
695 20250219 094000 43589437 1000 990 1003 989 14277
696 20250219 093900 29339521 989 985 990 985 10062
697 20250219 093800 19396226 982 983 990 981 5714
698 20250219 093700 13747383 983 978 983 978 512
699 20250219 093600 13245666 979 978 979 978 6
700 20250219 093500 13239793 977 976 980 976 47
701 20250219 093400 13193777 975 975 975 975 5
702 20250219 093300 13188902 975 975 975 975 50
703 20250219 093200 13140152 975 976 976 975 225
704 20250219 093100 12920577 978 979 979 978 410
705 20250219 093000 12519587 980 979 980 979 75
706 20250219 092900 12446095 979 979 979 979 1
707 20250219 092800 12445116 979 978 979 978 51
708 20250219 092700 12395237 983 982 983 982 171
709 20250219 092600 12227244 980 980 980 980 412
710 20250219 092500 11823484 980 980 980 980 0
711 20250219 092400 11823484 980 980 980 980 0
712 20250219 092300 11823484 980 980 980 980 117
713 20250219 092200 11708824 985 985 985 985 0
714 20250219 092100 11708824 985 985 985 985 0
715 20250219 092000 11708824 985 979 985 979 140
716 20250219 091900 11571013 978 982 983 978 152
717 20250219 091800 11421616 983 983 983 983 1
718 20250219 091700 11420633 983 985 986 983 596
719 20250219 091600 10834590 984 981 984 980 151
720 20250219 091500 10686484 980 980 980 980 10
721 20250219 091400 10676684 979 977 979 977 4
722 20250219 091300 10672771 976 976 976 975 1844
723 20250219 091200 8874706 975 975 978 975 37
724 20250219 091100 8838615 975 977 979 975 17
725 20250219 091000 8821997 975 976 976 975 30
726 20250219 090900 8792718 976 977 977 975 12
727 20250219 090800 8781008 976 975 976 975 4
728 20250219 090700 8777106 974 973 974 972 6
729 20250219 090600 8771268 972 976 976 970 5583
730 20250219 090500 3342290 976 976 976 976 2
731 20250219 090400 3340338 975 972 975 972 14
732 20250219 090300 3326720 973 972 973 972 4
733 20250219 090200 3322830 981 976 981 976 2010
734 20250219 090100 1358982 970 976 976 970 1002
735 20250219 090000 387030 970 970 970 970 399