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

737
296160/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211500,32898430,5000,5000,5000,5000,91
20250219,211400,32898430,5000,5000,5000,5000,0
20250219,211300,32898430,5000,5000,5000,5000,0
20250219,211200,32898430,5000,5000,5000,5000,0
20250219,211100,32898430,5000,5000,5000,5000,0
20250219,211000,32898430,5000,5000,5000,5000,0
20250219,210900,32898430,5000,5000,5000,5000,0
20250219,210800,32898430,5000,5000,5000,5000,0
20250219,210700,32898430,5000,5000,5000,5000,0
20250219,210600,32898430,5000,5000,5000,5000,0
20250219,210500,32898430,5000,5000,5000,5000,0
20250219,210400,32898430,5000,5000,5000,5000,0
20250219,210300,32898430,5000,5000,5000,5000,0
20250219,210200,32898430,5000,5000,5000,5000,0
20250219,210100,32898430,5000,5000,5000,5000,0
20250219,210000,32898430,5000,5000,5000,5000,0
20250219,205900,32898430,5000,5000,5000,5000,0
20250219,205800,32898430,5000,5000,5000,5000,0
20250219,205700,32898430,5000,5000,5000,5000,0
20250219,205600,32898430,5000,5000,5000,5000,0
20250219,205500,32898430,5000,5000,5000,5000,0
20250219,205400,32898430,5000,5000,5000,5000,0
20250219,205300,32898430,5000,5000,5000,5000,0
20250219,205200,32898430,5000,5000,5000,5000,0
20250219,205100,32898430,5000,5000,5000,5000,0
20250219,205000,32898430,5000,5000,5000,5000,0
20250219,204900,32898430,5000,5000,5000,5000,0
20250219,204800,32898430,5000,5000,5000,5000,0
20250219,204700,32898430,5000,5000,5000,5000,0
20250219,204600,32898430,5000,5000,5000,5000,0
20250219,204500,32898430,5000,5000,5000,5000,91
20250219,204400,32898430,5000,5000,5000,5000,0
20250219,204300,32898430,5000,5000,5000,5000,0
20250219,204200,32898430,5000,5000,5000,5000,0
20250219,204100,32898430,5000,5000,5000,5000,0
20250219,204000,32898430,5000,5000,5000,5000,0
20250219,203900,32898430,5000,5000,5000,5000,0
20250219,203800,32898430,5000,5000,5000,5000,0
20250219,203700,32898430,5000,5000,5000,5000,0
20250219,203600,32898430,5000,5000,5000,5000,0
20250219,203500,32898430,5000,5000,5000,5000,0
20250219,203400,32898430,5000,5000,5000,5000,0
20250219,203300,32898430,5000,5000,5000,5000,0
20250219,203200,32898430,5000,5000,5000,5000,0
20250219,203100,32898430,5000,5000,5000,5000,0
20250219,203000,32898430,5000,5000,5000,5000,0
20250219,202900,32898430,5000,5000,5000,5000,0
20250219,202800,32898430,5000,5000,5000,5000,0
20250219,202700,32898430,5000,5000,5000,5000,0
20250219,202600,32898430,5000,5000,5000,5000,0
20250219,202500,32898430,5000,5000,5000,5000,0
20250219,202400,32898430,5000,5000,5000,5000,0
20250219,202300,32898430,5000,5000,5000,5000,0
20250219,202200,32898430,5000,5000,5000,5000,0
20250219,202100,32898430,5000,5000,5000,5000,0
20250219,202000,32898430,5000,5000,5000,5000,0
20250219,201900,32898430,5000,5000,5000,5000,0
20250219,201800,32898430,5000,5000,5000,5000,0
20250219,201700,32898430,5000,5000,5000,5000,0
20250219,201600,32898430,5000,5000,5000,5000,0
20250219,201500,32898430,5000,5000,5000,5000,91
20250219,201400,32898430,5000,5000,5000,5000,0
20250219,201300,32898430,5000,5000,5000,5000,0
20250219,201200,32898430,5000,5000,5000,5000,0
20250219,201100,32898430,5000,5000,5000,5000,0
20250219,201000,32898430,5000,5000,5000,5000,0
20250219,200900,32898430,5000,5000,5000,5000,0
20250219,200800,32898430,5000,5000,5000,5000,0
20250219,200700,32898430,5000,5000,5000,5000,0
20250219,200600,32898430,5000,5000,5000,5000,0
20250219,200500,32898430,5000,5000,5000,5000,0
20250219,200400,32898430,5000,5000,5000,5000,0
20250219,200300,32898430,5000,5000,5000,5000,0
20250219,200200,32898430,5000,5000,5000,5000,0
20250219,200100,32898430,5000,5000,5000,5000,0
20250219,200000,32898430,5000,5000,5000,5000,0
20250219,195900,32898430,5000,5000,5000,5000,0
20250219,195800,32898430,5000,5000,5000,5000,0
20250219,195700,32898430,5000,5000,5000,5000,0
20250219,195600,32898430,5000,5000,5000,5000,0
20250219,195500,32898430,5000,5000,5000,5000,0
20250219,195400,32898430,5000,5000,5000,5000,0
20250219,195300,32898430,5000,5000,5000,5000,0
20250219,195200,32898430,5000,5000,5000,5000,0
20250219,195100,32898430,5000,5000,5000,5000,0
20250219,195000,32898430,5000,5000,5000,5000,0
20250219,194900,32898430,5000,5000,5000,5000,0
20250219,194800,32898430,5000,5000,5000,5000,0
20250219,194700,32898430,5000,5000,5000,5000,0
20250219,194600,32898430,5000,5000,5000,5000,0
20250219,194500,32898430,5000,5000,5000,5000,91
20250219,194400,32898430,5000,5000,5000,5000,0
20250219,194300,32898430,5000,5000,5000,5000,0
20250219,194200,32898430,5000,5000,5000,5000,0
20250219,194100,32898430,5000,5000,5000,5000,0
20250219,194000,32898430,5000,5000,5000,5000,0
20250219,193900,32898430,5000,5000,5000,5000,0
20250219,193800,32898430,5000,5000,5000,5000,0
20250219,193700,32898430,5000,5000,5000,5000,0
20250219,193600,32898430,5000,5000,5000,5000,0
20250219,193500,32898430,5000,5000,5000,5000,0
20250219,193400,32898430,5000,5000,5000,5000,0
20250219,193300,32898430,5000,5000,5000,5000,0
20250219,193200,32898430,5000,5000,5000,5000,0
20250219,193100,32898430,5000,5000,5000,5000,0
20250219,193000,32898430,5000,5000,5000,5000,0
20250219,192900,32898430,5000,5000,5000,5000,0
20250219,192800,32898430,5000,5000,5000,5000,0
20250219,192700,32898430,5000,5000,5000,5000,0
20250219,192600,32898430,5000,5000,5000,5000,0
20250219,192500,32898430,5000,5000,5000,5000,0
20250219,192400,32898430,5000,5000,5000,5000,0
20250219,192300,32898430,5000,5000,5000,5000,0
20250219,192200,32898430,5000,5000,5000,5000,0
20250219,192100,32898430,5000,5000,5000,5000,0
20250219,192000,32898430,5000,5000,5000,5000,0
20250219,191900,32898430,5000,5000,5000,5000,0
20250219,191800,32898430,5000,5000,5000,5000,0
20250219,191700,32898430,5000,5000,5000,5000,0
20250219,191600,32898430,5000,5000,5000,5000,0
20250219,191500,32898430,5000,5000,5000,5000,91
20250219,191400,32898430,5000,5000,5000,5000,0
20250219,191300,32898430,5000,5000,5000,5000,0
20250219,191200,32898430,5000,5000,5000,5000,0
20250219,191100,32898430,5000,5000,5000,5000,0
20250219,191000,32898430,5000,5000,5000,5000,0
20250219,190900,32898430,5000,5000,5000,5000,0
20250219,190800,32898430,5000,5000,5000,5000,0
20250219,190700,32898430,5000,5000,5000,5000,0
20250219,190600,32898430,5000,5000,5000,5000,0
20250219,190500,32898430,5000,5000,5000,5000,0
20250219,190400,32898430,5000,5000,5000,5000,0
20250219,190300,32898430,5000,5000,5000,5000,0
20250219,190200,32898430,5000,5000,5000,5000,0
20250219,190100,32898430,5000,5000,5000,5000,0
20250219,190000,32898430,5000,5000,5000,5000,0
20250219,185900,32898430,5000,5000,5000,5000,0
20250219,185800,32898430,5000,5000,5000,5000,0
20250219,185700,32898430,5000,5000,5000,5000,0
20250219,185600,32898430,5000,5000,5000,5000,0
20250219,185500,32898430,5000,5000,5000,5000,0
20250219,185400,32898430,5000,5000,5000,5000,0
20250219,185300,32898430,5000,5000,5000,5000,0
20250219,185200,32898430,5000,5000,5000,5000,0
20250219,185100,32898430,5000,5000,5000,5000,0
20250219,185000,32898430,5000,5000,5000,5000,0
20250219,184900,32898430,5000,5000,5000,5000,0
20250219,184800,32898430,5000,5000,5000,5000,0
20250219,184700,32898430,5000,5000,5000,5000,0
20250219,184600,32898430,5000,5000,5000,5000,0
20250219,184500,32898430,5000,5000,5000,5000,91
20250219,184400,32898430,5000,5000,5000,5000,0
20250219,184300,32898430,5000,5000,5000,5000,0
20250219,184200,32898430,5000,5000,5000,5000,0
20250219,184100,32898430,5000,5000,5000,5000,0
20250219,184000,32898430,5000,5000,5000,5000,0
20250219,183900,32898430,5000,5000,5000,5000,0
20250219,183800,32898430,5000,5000,5000,5000,0
20250219,183700,32898430,5000,5000,5000,5000,0
20250219,183600,32898430,5000,5000,5000,5000,0
20250219,183500,32898430,5000,5000,5000,5000,0
20250219,183400,32898430,5000,5000,5000,5000,0
20250219,183300,32898430,5000,5000,5000,5000,0
20250219,183200,32898430,5000,5000,5000,5000,0
20250219,183100,32898430,5000,5000,5000,5000,0
20250219,183000,32898430,5000,5000,5000,5000,0
20250219,182900,32898430,5000,5000,5000,5000,0
20250219,182800,32898430,5000,5000,5000,5000,0
20250219,182700,32898430,5000,5000,5000,5000,0
20250219,182600,32898430,5000,5000,5000,5000,0
20250219,182500,32898430,5000,5000,5000,5000,0
20250219,182400,32898430,5000,5000,5000,5000,0
20250219,182300,32898430,5000,5000,5000,5000,0
20250219,182200,32898430,5000,5000,5000,5000,0
20250219,182100,32898430,5000,5000,5000,5000,0
20250219,182000,32898430,5000,5000,5000,5000,0
20250219,181900,32898430,5000,5000,5000,5000,0
20250219,181800,32898430,5000,5000,5000,5000,0
20250219,181700,32898430,5000,5000,5000,5000,0
20250219,181600,32898430,5000,5000,5000,5000,0
20250219,181500,32898430,5000,5000,5000,5000,91
20250219,181400,32898430,5000,5000,5000,5000,0
20250219,181300,32898430,5000,5000,5000,5000,0
20250219,181200,32898430,5000,5000,5000,5000,0
20250219,181100,32898430,5000,5000,5000,5000,0
20250219,181000,32898430,5000,5000,5000,5000,0
20250219,180900,32898430,5000,5000,5000,5000,0
20250219,180800,32898430,5000,5000,5000,5000,0
20250219,180700,32898430,5000,5000,5000,5000,0
20250219,180600,32898430,5000,5000,5000,5000,0
20250219,180500,32898430,5000,5000,5000,5000,0
20250219,180400,32898430,5000,5000,5000,5000,0
20250219,180300,32898430,5000,5000,5000,5000,0
20250219,180200,32898430,5000,5000,5000,5000,0
20250219,180100,32898430,5000,5000,5000,5000,0
20250219,180000,32898430,5000,5000,5000,5000,0
20250219,175900,32898430,5000,5000,5000,5000,0
20250219,175800,32898430,5000,5000,5000,5000,0
20250219,175700,32898430,5000,5000,5000,5000,0
20250219,175600,32898430,5000,5000,5000,5000,0
20250219,175500,32898430,5000,5000,5000,5000,0
20250219,175400,32898430,5000,5000,5000,5000,0
20250219,175300,32898430,5000,5000,5000,5000,0
20250219,175200,32898430,5000,5000,5000,5000,0
20250219,175100,32898430,5000,5000,5000,5000,0
20250219,175000,32898430,5000,5000,5000,5000,0
20250219,174900,32898430,5000,5000,5000,5000,0
20250219,174800,32898430,5000,5000,5000,5000,0
20250219,174700,32898430,5000,5000,5000,5000,0
20250219,174600,32898430,5000,5000,5000,5000,0
20250219,174500,32898430,5000,5000,5000,5000,91
20250219,174400,32898430,5000,5000,5000,5000,0
20250219,174300,32898430,5000,5000,5000,5000,0
20250219,174200,32898430,5000,5000,5000,5000,0
20250219,174100,32898430,5000,5000,5000,5000,0
20250219,174000,32898430,5000,5000,5000,5000,0
20250219,173900,32898430,5000,5000,5000,5000,0
20250219,173800,32898430,5000,5000,5000,5000,0
20250219,173700,32898430,5000,5000,5000,5000,0
20250219,173600,32898430,5000,5000,5000,5000,0
20250219,173500,32898430,5000,5000,5000,5000,0
20250219,173400,32898430,5000,5000,5000,5000,0
20250219,173300,32898430,5000,5000,5000,5000,0
20250219,173200,32898430,5000,5000,5000,5000,0
20250219,173100,32898430,5000,5000,5000,5000,0
20250219,173000,32898430,5000,5000,5000,5000,0
20250219,172900,32898430,5000,5000,5000,5000,0
20250219,172800,32898430,5000,5000,5000,5000,0
20250219,172700,32898430,5000,5000,5000,5000,0
20250219,172600,32898430,5000,5000,5000,5000,0
20250219,172500,32898430,5000,5000,5000,5000,0
20250219,172400,32898430,5000,5000,5000,5000,0
20250219,172300,32898430,5000,5000,5000,5000,0
20250219,172200,32898430,5000,5000,5000,5000,0
20250219,172100,32898430,5000,5000,5000,5000,0
20250219,172000,32898430,5000,5000,5000,5000,0
20250219,171900,32898430,5000,5000,5000,5000,0
20250219,171800,32898430,5000,5000,5000,5000,0
20250219,171700,32898430,5000,5000,5000,5000,0
20250219,171600,32898430,5000,5000,5000,5000,0
20250219,171500,32898430,5000,5000,5000,5000,91
20250219,171400,32898430,5000,5000,5000,5000,0
20250219,171300,32898430,5000,5000,5000,5000,0
20250219,171200,32898430,5000,5000,5000,5000,0
20250219,171100,32898430,5000,5000,5000,5000,0
20250219,171000,32898430,5000,5000,5000,5000,0
20250219,170900,32898430,5000,5000,5000,5000,0
20250219,170800,32898430,5000,5000,5000,5000,0
20250219,170700,32898430,5000,5000,5000,5000,0
20250219,170600,32898430,5000,5000,5000,5000,0
20250219,170500,32898430,5000,5000,5000,5000,0
20250219,170400,32898430,5000,5000,5000,5000,0
20250219,170300,32898430,5000,5000,5000,5000,0
20250219,170200,32898430,5000,5000,5000,5000,0
20250219,170100,32898430,5000,5000,5000,5000,0
20250219,170000,32898430,5000,5000,5000,5000,0
20250219,165900,32898430,5000,5000,5000,5000,0
20250219,165800,32898430,5000,5000,5000,5000,0
20250219,165700,32898430,5000,5000,5000,5000,0
20250219,165600,32898430,5000,5000,5000,5000,0
20250219,165500,32898430,5000,5000,5000,5000,0
20250219,165400,32898430,5000,5000,5000,5000,0
20250219,165300,32898430,5000,5000,5000,5000,0
20250219,165200,32898430,5000,5000,5000,5000,0
20250219,165100,32898430,5000,5000,5000,5000,0
20250219,165000,32898430,5000,5000,5000,5000,0
20250219,164900,32898430,5000,5000,5000,5000,0
20250219,164800,32898430,5000,5000,5000,5000,0
20250219,164700,32898430,5000,5000,5000,5000,0
20250219,164600,32898430,5000,5000,5000,5000,0
20250219,164500,32898430,5000,5000,5000,5000,91
20250219,164400,32898430,5000,5000,5000,5000,0
20250219,164300,32898430,5000,5000,5000,5000,0
20250219,164200,32898430,5000,5000,5000,5000,0
20250219,164100,32898430,5000,5000,5000,5000,0
20250219,164000,32898430,5000,5000,5000,5000,0
20250219,163900,32898430,5000,5000,5000,5000,0
20250219,163800,32898430,5000,5000,5000,5000,0
20250219,163700,32898430,5000,5000,5000,5000,0
20250219,163600,32898430,5000,5000,5000,5000,0
20250219,163500,32898430,5000,5000,5000,5000,0
20250219,163400,32898430,5000,5000,5000,5000,0
20250219,163300,32898430,5000,5000,5000,5000,0
20250219,163200,32898430,5000,5000,5000,5000,0
20250219,163100,32898430,5000,5000,5000,5000,0
20250219,163000,32898430,5000,5000,5000,5000,0
20250219,162900,32898430,5000,5000,5000,5000,0
20250219,162800,32898430,5000,5000,5000,5000,0
20250219,162700,32898430,5000,5000,5000,5000,0
20250219,162600,32898430,5000,5000,5000,5000,0
20250219,162500,32898430,5000,5000,5000,5000,0
20250219,162400,32898430,5000,5000,5000,5000,0
20250219,162300,32898430,5000,5000,5000,5000,0
20250219,162200,32898430,5000,5000,5000,5000,0
20250219,162100,32898430,5000,5000,5000,5000,0
20250219,162000,32898430,5000,5000,5000,5000,0
20250219,161900,32898430,5000,5000,5000,5000,0
20250219,161800,32898430,5000,5000,5000,5000,0
20250219,161700,32898430,5000,5000,5000,5000,0
20250219,161600,32898430,5000,5000,5000,5000,0
20250219,161500,32898430,5000,5000,5000,5000,91
20250219,161400,32898430,5000,5000,5000,5000,0
20250219,161300,32898430,5000,5000,5000,5000,0
20250219,161200,32898430,5000,5000,5000,5000,0
20250219,161100,32898430,5000,5000,5000,5000,0
20250219,161000,32898430,5000,5000,5000,5000,0
20250219,160900,32898430,5000,5000,5000,5000,0
20250219,160800,32898430,5000,5000,5000,5000,0
20250219,160700,32898430,5000,5000,5000,5000,0
20250219,160600,32898430,5000,5000,5000,5000,0
20250219,160500,32898430,5000,5000,5000,5000,0
20250219,160400,32898430,5000,5000,5000,5000,0
20250219,160300,32898430,5000,5000,5000,5000,0
20250219,160200,32898430,5000,5000,5000,5000,0
20250219,160100,32898430,5000,5000,5000,5000,0
20250219,160000,32898430,5000,5000,5000,5000,0
20250219,155900,32898430,5000,5000,5000,5000,0
20250219,155800,32898430,5000,5000,5000,5000,0
20250219,155700,32898430,5000,5000,5000,5000,0
20250219,155600,32898430,5000,5000,5000,5000,0
20250219,155500,32898430,5000,5000,5000,5000,0
20250219,155400,32898430,5000,5000,5000,5000,0
20250219,155300,32898430,5000,5000,5000,5000,0
20250219,155200,32898430,5000,5000,5000,5000,0
20250219,155100,32898430,5000,5000,5000,5000,0
20250219,155000,32898430,5000,5000,5000,5000,0
20250219,154900,32898430,5000,5000,5000,5000,0
20250219,154800,32898430,5000,5000,5000,5000,0
20250219,154700,32898430,5000,5000,5000,5000,0
20250219,154600,32898430,5000,5000,5000,5000,0
20250219,154500,32898430,5000,5000,5000,5000,91
20250219,154400,32898430,5000,5000,5000,5000,0
20250219,154300,32898430,5000,5000,5000,5000,0
20250219,154200,32898430,5000,5000,5000,5000,0
20250219,154100,32898430,5000,5000,5000,5000,0
20250219,154000,32898430,5000,5000,5000,5000,0
20250219,153900,32898430,5000,5000,5000,5000,0
20250219,153800,32898430,5000,5000,5000,5000,0
20250219,153700,32898430,5000,5000,5000,5000,0
20250219,153600,32898430,5000,5000,5000,5000,0
20250219,153500,32898430,5000,5000,5000,5000,0
20250219,153400,32898430,5000,5000,5000,5000,0
20250219,153300,32898430,5000,5000,5000,5000,0
20250219,153200,32898430,5000,5000,5000,5000,0
20250219,153100,32898430,5000,5000,5000,5000,0
20250219,153000,32898430,5000,5000,5000,5000,91
20250219,152900,32443430,5000,5000,5000,5000,0
20250219,152800,32443430,5000,5000,5000,5000,0
20250219,152700,32443430,5000,5000,5000,5000,0
20250219,152600,32443430,5000,5000,5000,5000,0
20250219,152500,32443430,5000,5000,5000,5000,0
20250219,152400,32443430,5000,5000,5000,5000,0
20250219,152300,32443430,5000,5000,5000,5000,0
20250219,152200,32443430,5000,5000,5000,5000,0
20250219,152100,32443430,5000,5000,5000,5000,0
20250219,152000,32443430,5000,5000,5000,5000,0
20250219,151900,32443430,5000,5000,5000,5000,1000
20250219,151800,27443430,5000,5000,5000,5000,0
20250219,151700,27443430,5000,5000,5000,5000,0
20250219,151600,27443430,5000,5000,5000,5000,0
20250219,151500,27443430,5000,5000,5000,5000,0
20250219,151400,27443430,5000,5000,5000,5000,0
20250219,151300,27443430,5000,5000,5000,5000,0
20250219,151200,27443430,5000,5000,5000,5000,500
20250219,151100,24943430,5000,5000,5000,5000,0
20250219,151000,24943430,5000,5000,5000,5000,0
20250219,150900,24943430,5000,5000,5000,5000,0
20250219,150800,24943430,5000,5000,5000,5000,0
20250219,150700,24943430,5000,5000,5000,5000,0
20250219,150600,24943430,5000,5000,5000,5000,0
20250219,150500,24943430,5000,5000,5000,5000,0
20250219,150400,24943430,5000,5000,5000,5000,120
20250219,150300,24343430,5000,5000,5000,5000,0
20250219,150200,24343430,5000,5000,5000,5000,1
20250219,150100,24338430,4985,4985,4985,4985,0
20250219,150000,24338430,4985,4985,4985,4985,0
20250219,145900,24338430,4985,4985,4985,4985,0
20250219,145800,24338430,4985,4985,4985,4985,0
20250219,145700,24338430,4985,4985,4985,4985,0
20250219,145600,24338430,4985,4985,4985,4985,0
20250219,145500,24338430,4985,4985,4985,4985,0
20250219,145400,24338430,4985,4985,4985,4985,0
20250219,145300,24338430,4985,4985,4985,4985,0
20250219,145200,24338430,4985,4985,4985,4985,0
20250219,145100,24338430,4985,4985,4985,4985,0
20250219,145000,24338430,4985,4985,4985,4985,4
20250219,144900,24318490,5000,5000,5000,5000,0
20250219,144800,24318490,5000,5000,5000,5000,0
20250219,144700,24318490,5000,5000,5000,5000,0
20250219,144600,24318490,5000,5000,5000,5000,0
20250219,144500,24318490,5000,5000,5000,5000,0
20250219,144400,24318490,5000,5000,5000,5000,0
20250219,144300,24318490,5000,5000,5000,5000,0
20250219,144200,24318490,5000,5000,5000,5000,0
20250219,144100,24318490,5000,5000,5000,5000,0
20250219,144000,24318490,5000,5000,5000,5000,10
20250219,143900,24268490,5000,5000,5000,5000,0
20250219,143800,24268490,5000,5000,5000,5000,0
20250219,143700,24268490,5000,5000,5000,5000,0
20250219,143600,24268490,5000,5000,5000,5000,0
20250219,143500,24268490,5000,5000,5000,5000,0
20250219,143400,24268490,5000,5000,5000,5000,0
20250219,143300,24268490,5000,5000,5000,5000,0
20250219,143200,24268490,5000,5000,5000,5000,0
20250219,143100,24268490,5000,5000,5000,5000,0
20250219,143000,24268490,5000,5000,5000,5000,0
20250219,142900,24268490,5000,5000,5000,5000,0
20250219,142800,24268490,5000,5000,5000,5000,0
20250219,142700,24268490,5000,5000,5000,5000,0
20250219,142600,24268490,5000,5000,5000,5000,0
20250219,142500,24268490,5000,5000,5000,5000,0
20250219,142400,24268490,5000,5000,5000,5000,0
20250219,142300,24268490,5000,5000,5000,5000,0
20250219,142200,24268490,5000,5000,5000,5000,0
20250219,142100,24268490,5000,5000,5000,5000,0
20250219,142000,24268490,5000,5000,5000,5000,0
20250219,141900,24268490,5000,5000,5000,5000,0
20250219,141800,24268490,5000,5000,5000,5000,0
20250219,141700,24268490,5000,5000,5000,5000,50
20250219,141600,24018490,5000,5000,5000,5000,0
20250219,141500,24018490,5000,5000,5000,5000,0
20250219,141400,24018490,5000,5000,5000,5000,0
20250219,141300,24018490,5000,5000,5000,5000,0
20250219,141200,24018490,5000,5000,5000,5000,0
20250219,141100,24018490,5000,5000,5000,5000,0
20250219,141000,24018490,5000,5000,5000,5000,0
20250219,140900,24018490,5000,5000,5000,5000,0
20250219,140800,24018490,5000,5000,5000,5000,760
20250219,140700,20218490,5000,5000,5000,5000,4
20250219,140600,20198490,4980,4980,4980,4980,0
20250219,140500,20198490,4980,4980,4980,4980,0
20250219,140400,20198490,4980,4980,4980,4980,0
20250219,140300,20198490,4980,4980,4980,4980,0
20250219,140200,20198490,4980,4980,4980,4980,0
20250219,140100,20198490,4980,4980,4980,4980,0
20250219,140000,20198490,4980,4980,4980,4980,0
20250219,135900,20198490,4980,4980,4980,4980,0
20250219,135800,20198490,4980,4980,4980,4980,0
20250219,135700,20198490,4980,4980,4980,4980,0
20250219,135600,20198490,4980,4980,4980,4980,0
20250219,135500,20198490,4980,4980,4980,4980,0
20250219,135400,20198490,4980,4980,4980,4980,0
20250219,135300,20198490,4980,4980,4980,4980,0
20250219,135200,20198490,4980,4980,4980,4980,0
20250219,135100,20198490,4980,4980,4980,4980,0
20250219,135000,20198490,4980,4980,4980,4980,0
20250219,134900,20198490,4980,4980,4980,4980,0
20250219,134800,20198490,4980,4980,4980,4980,0
20250219,134700,20198490,4980,4980,4980,4980,0
20250219,134600,20198490,4980,4980,4980,4980,0
20250219,134500,20198490,4980,4980,4980,4980,0
20250219,134400,20198490,4980,4980,4980,4980,0
20250219,134300,20198490,4980,4980,4980,4980,0
20250219,134200,20198490,4980,4980,4980,4980,0
20250219,134100,20198490,4980,4980,4980,4980,0
20250219,134000,20198490,4980,4980,4980,4980,0
20250219,133900,20198490,4980,4980,4980,4980,0
20250219,133800,20198490,4980,4980,4980,4980,0
20250219,133700,20198490,4980,4980,4980,4980,0
20250219,133600,20198490,4980,4980,4980,4980,0
20250219,133500,20198490,4980,4980,4980,4980,0
20250219,133400,20198490,4980,4980,4980,4980,0
20250219,133300,20198490,4980,4980,4980,4980,0
20250219,133200,20198490,4980,4980,4980,4980,0
20250219,133100,20198490,4980,4980,4980,4980,0
20250219,133000,20198490,4980,4980,4980,4980,0
20250219,132900,20198490,4980,4980,4980,4980,0
20250219,132800,20198490,4980,4980,4980,4980,0
20250219,132700,20198490,4980,4980,4980,4980,0
20250219,132600,20198490,4980,4980,4980,4980,0
20250219,132500,20198490,4980,4980,4980,4980,0
20250219,132400,20198490,4980,4980,4980,4980,0
20250219,132300,20198490,4980,4980,4980,4980,0
20250219,132200,20198490,4980,4980,4980,4980,0
20250219,132100,20198490,4980,4980,4980,4980,0
20250219,132000,20198490,4980,4980,4980,4980,0
20250219,131900,20198490,4980,4980,4980,4980,0
20250219,131800,20198490,4980,4980,4980,4980,0
20250219,131700,20198490,4980,4980,4980,4980,0
20250219,131600,20198490,4980,4980,4980,4980,0
20250219,131500,20198490,4980,4980,4980,4980,0
20250219,131400,20198490,4980,4980,4980,4980,0
20250219,131300,20198490,4980,4980,4980,4980,0
20250219,131200,20198490,4980,4980,4980,4980,0
20250219,131100,20198490,4980,4980,4980,4980,0
20250219,131000,20198490,4980,4980,4980,4980,0
20250219,130900,20198490,4980,4980,4980,4980,0
20250219,130800,20198490,4980,4980,4980,4980,0
20250219,130700,20198490,4980,4980,4980,4980,0
20250219,130600,20198490,4980,4980,4980,4980,0
20250219,130500,20198490,4980,4980,4980,4980,0
20250219,130400,20198490,4980,4980,4980,4980,0
20250219,130300,20198490,4980,4980,4980,4980,0
20250219,130200,20198490,4980,4980,4980,4980,0
20250219,130100,20198490,4980,4980,4980,4980,0
20250219,130000,20198490,4980,4980,4980,4980,0
20250219,125900,20198490,4980,4980,4980,4980,0
20250219,125800,20198490,4980,4980,4980,4980,0
20250219,125700,20198490,4980,4980,4980,4980,0
20250219,125600,20198490,4980,4980,4980,4980,0
20250219,125500,20198490,4980,4980,4980,4980,0
20250219,125400,20198490,4980,4980,4980,4980,0
20250219,125300,20198490,4980,4980,4980,4980,0
20250219,125200,20198490,4980,4980,4980,4980,0
20250219,125100,20198490,4980,4980,4980,4980,0
20250219,125000,20198490,4980,4980,4980,4980,0
20250219,124900,20198490,4980,4980,4980,4980,0
20250219,124800,20198490,4980,4980,4980,4980,0
20250219,124700,20198490,4980,4980,4980,4980,0
20250219,124600,20198490,4980,4980,4980,4980,0
20250219,124500,20198490,4980,4980,4980,4980,0
20250219,124400,20198490,4980,4980,4980,4980,0
20250219,124300,20198490,4980,4980,4980,4980,0
20250219,124200,20198490,4980,4980,4980,4980,0
20250219,124100,20198490,4980,4980,4980,4980,0
20250219,124000,20198490,4980,4980,4980,4980,0
20250219,123900,20198490,4980,4980,4980,4980,0
20250219,123800,20198490,4980,4980,4980,4980,0
20250219,123700,20198490,4980,4980,4980,4980,0
20250219,123600,20198490,4980,4980,4980,4980,0
20250219,123500,20198490,4980,4980,4980,4980,0
20250219,123400,20198490,4980,4980,4980,4980,0
20250219,123300,20198490,4980,4980,4980,4980,0
20250219,123200,20198490,4980,4980,4980,4980,199
20250219,123100,19207470,5000,5000,5000,5000,0
20250219,123000,19207470,5000,5000,5000,5000,0
20250219,122900,19207470,5000,5000,5000,5000,0
20250219,122800,19207470,5000,5000,5000,5000,0
20250219,122700,19207470,5000,5000,5000,5000,0
20250219,122600,19207470,5000,5000,5000,5000,0
20250219,122500,19207470,5000,5000,5000,5000,99
20250219,122400,18712470,5000,5000,5000,5000,0
20250219,122300,18712470,5000,5000,5000,5000,0
20250219,122200,18712470,5000,5000,5000,5000,0
20250219,122100,18712470,5000,5000,5000,5000,0
20250219,122000,18712470,5000,5000,5000,5000,0
20250219,121900,18712470,5000,5000,5000,5000,0
20250219,121800,18712470,5000,5000,5000,5000,200
20250219,121700,17712470,5000,5000,5000,5000,0
20250219,121600,17712470,5000,5000,5000,5000,3
20250219,121500,17697470,5000,5000,5000,5000,0
20250219,121400,17697470,5000,5000,5000,5000,0
20250219,121300,17697470,5000,5000,5000,5000,0
20250219,121200,17697470,5000,5000,5000,5000,0
20250219,121100,17697470,5000,5000,5000,5000,0
20250219,121000,17697470,5000,5000,5000,5000,0
20250219,120900,17697470,5000,5000,5000,5000,0
20250219,120800,17697470,5000,5000,5000,5000,0
20250219,120700,17697470,5000,5000,5000,5000,0
20250219,120600,17697470,5000,5000,5000,5000,0
20250219,120500,17697470,5000,5000,5000,5000,0
20250219,120400,17697470,5000,5000,5000,5000,0
20250219,120300,17697470,5000,5000,5000,5000,0
20250219,120200,17697470,5000,5000,5000,5000,0
20250219,120100,17697470,5000,5000,5000,5000,0
20250219,120000,17697470,5000,5000,5000,5000,0
20250219,115900,17697470,5000,5000,5000,5000,89
20250219,115800,17252470,5000,5000,5000,5000,0
20250219,115700,17252470,5000,5000,5000,5000,0
20250219,115600,17252470,5000,5000,5000,5000,0
20250219,115500,17252470,5000,5000,5000,5000,0
20250219,115400,17252470,5000,5000,5000,5000,0
20250219,115300,17252470,5000,5000,5000,5000,0
20250219,115200,17252470,5000,5000,5000,5000,0
20250219,115100,17252470,5000,5000,5000,5000,0
20250219,115000,17252470,5000,5000,5000,5000,0
20250219,114900,17252470,5000,5000,5000,5000,0
20250219,114800,17252470,5000,5000,5000,5000,0
20250219,114700,17252470,5000,5000,5000,5000,0
20250219,114600,17252470,5000,5000,5000,5000,0
20250219,114500,17252470,5000,5000,5000,5000,0
20250219,114400,17252470,5000,5000,5000,5000,6
20250219,114300,17222470,5000,5000,5000,5000,0
20250219,114200,17222470,5000,5000,5000,5000,0
20250219,114100,17222470,5000,5000,5000,5000,0
20250219,114000,17222470,5000,5000,5000,5000,0
20250219,113900,17222470,5000,5000,5000,5000,0
20250219,113800,17222470,5000,5000,5000,5000,0
20250219,113700,17222470,5000,5000,5000,5000,100
20250219,113600,16722470,5000,5000,5000,5000,0
20250219,113500,16722470,5000,5000,5000,5000,0
20250219,113400,16722470,5000,5000,5000,5000,0
20250219,113300,16722470,5000,5000,5000,5000,0
20250219,113200,16722470,5000,5000,5000,5000,0
20250219,113100,16722470,5000,5000,5000,5000,0
20250219,113000,16722470,5000,5000,5000,5000,0
20250219,112900,16722470,5000,5000,5000,5000,0
20250219,112800,16722470,5000,5000,5000,5000,0
20250219,112700,16722470,5000,5000,5000,5000,0
20250219,112600,16722470,5000,5000,5000,5000,0
20250219,112500,16722470,5000,5000,5000,5000,0
20250219,112400,16722470,5000,5000,5000,5000,0
20250219,112300,16722470,5000,5000,5000,5000,0
20250219,112200,16722470,5000,5000,5000,5000,0
20250219,112100,16722470,5000,5000,5000,5000,0
20250219,112000,16722470,5000,5000,5000,5000,0
20250219,111900,16722470,5000,5000,5000,5000,0
20250219,111800,16722470,5000,5000,5000,5000,0
20250219,111700,16722470,5000,5000,5000,5000,0
20250219,111600,16722470,5000,5000,5000,5000,0
20250219,111500,16722470,5000,5000,5000,5000,0
20250219,111400,16722470,5000,5000,5000,5000,0
20250219,111300,16722470,5000,5000,5000,5000,0
20250219,111200,16722470,5000,5000,5000,5000,0
20250219,111100,16722470,5000,5000,5000,5000,400
20250219,111000,14722470,5000,5000,5000,5000,100
20250219,110900,14222470,5000,5000,5000,5000,0
20250219,110800,14222470,5000,5000,5000,5000,0
20250219,110700,14222470,5000,5000,5000,5000,0
20250219,110600,14222470,5000,5000,5000,5000,0
20250219,110500,14222470,5000,5000,5000,5000,0
20250219,110400,14222470,5000,5000,5000,5000,0
20250219,110300,14222470,5000,5000,5000,5000,0
20250219,110200,14222470,5000,5000,5000,5000,0
20250219,110100,14222470,5000,5000,5000,5000,0
20250219,110000,14222470,5000,5000,5000,5000,0
20250219,105900,14222470,5000,5000,5000,5000,0
20250219,105800,14222470,5000,5000,5000,5000,0
20250219,105700,14222470,5000,5000,5000,5000,1
20250219,105600,14217470,4970,4970,4970,4970,0
20250219,105500,14217470,4970,4970,4970,4970,0
20250219,105400,14217470,4970,4970,4970,4970,0
20250219,105300,14217470,4970,4970,4970,4970,0
20250219,105200,14217470,4970,4970,4970,4970,0
20250219,105100,14217470,4970,4970,4970,4970,0
20250219,105000,14217470,4970,4970,4970,4970,0
20250219,104900,14217470,4970,4970,4970,4970,0
20250219,104800,14217470,4970,4970,4970,4970,0
20250219,104700,14217470,4970,4970,4970,4970,0
20250219,104600,14217470,4970,4970,4970,4970,0
20250219,104500,14217470,4970,4970,4970,4970,0
20250219,104400,14217470,4970,4970,4970,4970,0
20250219,104300,14217470,4970,4970,4970,4970,0
20250219,104200,14217470,4970,4970,4970,4970,0
20250219,104100,14217470,4970,4970,4970,4970,0
20250219,104000,14217470,4970,4970,4970,4970,0
20250219,103900,14217470,4970,4970,4970,4970,0
20250219,103800,14217470,4970,4975,4975,4970,3
20250219,103700,14202555,4970,4970,4970,4970,0
20250219,103600,14202555,4970,4995,4995,4970,50
20250219,103500,13953625,4990,4990,4990,4990,0
20250219,103400,13953625,4990,4990,4990,4990,0
20250219,103300,13953625,4990,4990,4990,4990,0
20250219,103200,13953625,4990,4990,4990,4990,0
20250219,103100,13953625,4990,4990,4990,4990,0
20250219,103000,13953625,4990,4990,4990,4990,0
20250219,102900,13953625,4990,4990,4990,4990,0
20250219,102800,13953625,4990,4990,4990,4990,0
20250219,102700,13953625,4990,4990,4990,4990,0
20250219,102600,13953625,4990,4990,4990,4990,0
20250219,102500,13953625,4990,4990,4990,4990,0
20250219,102400,13953625,4990,4990,4990,4990,0
20250219,102300,13953625,4990,4990,4990,4990,0
20250219,102200,13953625,4990,4990,4990,4990,0
20250219,102100,13953625,4990,4990,4990,4990,0
20250219,102000,13953625,4990,4990,4990,4990,0
20250219,101900,13953625,4990,4990,4990,4990,0
20250219,101800,13953625,4990,4990,4990,4990,0
20250219,101700,13953625,4990,4990,4990,4990,0
20250219,101600,13953625,4990,4990,4990,4990,0
20250219,101500,13953625,4990,4990,4990,4990,0
20250219,101400,13953625,4990,4990,4990,4990,0
20250219,101300,13953625,4990,4990,4990,4990,0
20250219,101200,13953625,4990,4990,4990,4990,0
20250219,101100,13953625,4990,4990,4990,4990,0
20250219,101000,13953625,4990,4990,4990,4990,0
20250219,100900,13953625,4990,4990,4990,4990,0
20250219,100800,13953625,4990,4990,4990,4990,0
20250219,100700,13953625,4990,4990,4990,4990,0
20250219,100600,13953625,4990,4990,4990,4990,0
20250219,100500,13953625,4990,4990,4990,4990,0
20250219,100400,13953625,4990,4990,4990,4990,0
20250219,100300,13953625,4990,4990,4990,4990,0
20250219,100200,13953625,4990,4990,4990,4990,0
20250219,100100,13953625,4990,4990,4990,4990,0
20250219,100000,13953625,4990,4990,4990,4990,0
20250219,095900,13953625,4990,4990,4990,4990,0
20250219,095800,13953625,4990,4990,4990,4990,0
20250219,095700,13953625,4990,4990,4990,4990,0
20250219,095600,13953625,4990,4990,4990,4990,0
20250219,095500,13953625,4990,4990,4990,4990,0
20250219,095400,13953625,4990,4990,4990,4990,0
20250219,095300,13953625,4990,4990,4990,4990,0
20250219,095200,13953625,4990,4990,4990,4990,0
20250219,095100,13953625,4990,4990,4990,4990,0
20250219,095000,13953625,4990,4990,4990,4990,0
20250219,094900,13953625,4990,4990,4990,4990,0
20250219,094800,13953625,4990,4990,4990,4990,0
20250219,094700,13953625,4990,4990,4990,4990,0
20250219,094600,13953625,4990,4990,4990,4990,0
20250219,094500,13953625,4990,4990,4990,4990,0
20250219,094400,13953625,4990,4990,4990,4990,0
20250219,094300,13953625,4990,5000,5000,4990,200
20250219,094200,12955000,5000,5000,5000,5000,0
20250219,094100,12955000,5000,5000,5000,5000,0
20250219,094000,12955000,5000,5000,5000,5000,0
20250219,093900,12955000,5000,5000,5000,5000,0
20250219,093800,12955000,5000,5000,5000,5000,0
20250219,093700,12955000,5000,5000,5000,5000,0
20250219,093600,12955000,5000,5000,5000,5000,0
20250219,093500,12955000,5000,5000,5000,5000,0
20250219,093400,12955000,5000,5000,5000,5000,0
20250219,093300,12955000,5000,5000,5000,5000,0
20250219,093200,12955000,5000,5000,5000,5000,0
20250219,093100,12955000,5000,5000,5000,5000,0
20250219,093000,12955000,5000,5000,5000,5000,0
20250219,092900,12955000,5000,5000,5000,5000,0
20250219,092800,12955000,5000,5000,5000,5000,0
20250219,092700,12955000,5000,5000,5000,5000,137
20250219,092600,12270000,5000,5000,5000,5000,0
20250219,092500,12270000,5000,5000,5000,5000,0
20250219,092400,12270000,5000,5000,5000,5000,0
20250219,092300,12270000,5000,5000,5000,5000,0
20250219,092200,12270000,5000,5000,5000,5000,0
20250219,092100,12270000,5000,5000,5000,5000,0
20250219,092000,12270000,5000,5000,5000,5000,0
20250219,091900,12270000,5000,5000,5000,5000,0
20250219,091800,12270000,5000,5000,5000,5000,0
20250219,091700,12270000,5000,5000,5000,5000,0
20250219,091600,12270000,5000,5000,5000,5000,0
20250219,091500,12270000,5000,5000,5000,5000,3
20250219,091400,12255000,5000,5000,5000,5000,0
20250219,091300,12255000,5000,5000,5000,5000,0
20250219,091200,12255000,5000,5000,5000,5000,100
20250219,091100,11755000,5000,5000,5000,5000,257
20250219,091000,10470000,5000,5000,5000,5000,0
20250219,090900,10470000,5000,5000,5000,5000,3
20250219,090800,10455000,5000,5000,5000,5000,0
20250219,090700,10455000,5000,5000,5000,5000,0
20250219,090600,10455000,5000,5000,5000,5000,0
20250219,090500,10455000,5000,5000,5000,5000,1051
20250219,090400,5200000,5000,5000,5000,5000,0
20250219,090300,5200000,5000,5000,5000,5000,0
20250219,090200,5200000,5000,5000,5000,5000,0
20250219,090100,5200000,5000,5000,5000,5000,0
20250219,090000,5200000,5000,5000,5000,5000,1040
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 211500 32898430 5000 5000 5000 5000 91
3 20250219 211400 32898430 5000 5000 5000 5000 0
4 20250219 211300 32898430 5000 5000 5000 5000 0
5 20250219 211200 32898430 5000 5000 5000 5000 0
6 20250219 211100 32898430 5000 5000 5000 5000 0
7 20250219 211000 32898430 5000 5000 5000 5000 0
8 20250219 210900 32898430 5000 5000 5000 5000 0
9 20250219 210800 32898430 5000 5000 5000 5000 0
10 20250219 210700 32898430 5000 5000 5000 5000 0
11 20250219 210600 32898430 5000 5000 5000 5000 0
12 20250219 210500 32898430 5000 5000 5000 5000 0
13 20250219 210400 32898430 5000 5000 5000 5000 0
14 20250219 210300 32898430 5000 5000 5000 5000 0
15 20250219 210200 32898430 5000 5000 5000 5000 0
16 20250219 210100 32898430 5000 5000 5000 5000 0
17 20250219 210000 32898430 5000 5000 5000 5000 0
18 20250219 205900 32898430 5000 5000 5000 5000 0
19 20250219 205800 32898430 5000 5000 5000 5000 0
20 20250219 205700 32898430 5000 5000 5000 5000 0
21 20250219 205600 32898430 5000 5000 5000 5000 0
22 20250219 205500 32898430 5000 5000 5000 5000 0
23 20250219 205400 32898430 5000 5000 5000 5000 0
24 20250219 205300 32898430 5000 5000 5000 5000 0
25 20250219 205200 32898430 5000 5000 5000 5000 0
26 20250219 205100 32898430 5000 5000 5000 5000 0
27 20250219 205000 32898430 5000 5000 5000 5000 0
28 20250219 204900 32898430 5000 5000 5000 5000 0
29 20250219 204800 32898430 5000 5000 5000 5000 0
30 20250219 204700 32898430 5000 5000 5000 5000 0
31 20250219 204600 32898430 5000 5000 5000 5000 0
32 20250219 204500 32898430 5000 5000 5000 5000 91
33 20250219 204400 32898430 5000 5000 5000 5000 0
34 20250219 204300 32898430 5000 5000 5000 5000 0
35 20250219 204200 32898430 5000 5000 5000 5000 0
36 20250219 204100 32898430 5000 5000 5000 5000 0
37 20250219 204000 32898430 5000 5000 5000 5000 0
38 20250219 203900 32898430 5000 5000 5000 5000 0
39 20250219 203800 32898430 5000 5000 5000 5000 0
40 20250219 203700 32898430 5000 5000 5000 5000 0
41 20250219 203600 32898430 5000 5000 5000 5000 0
42 20250219 203500 32898430 5000 5000 5000 5000 0
43 20250219 203400 32898430 5000 5000 5000 5000 0
44 20250219 203300 32898430 5000 5000 5000 5000 0
45 20250219 203200 32898430 5000 5000 5000 5000 0
46 20250219 203100 32898430 5000 5000 5000 5000 0
47 20250219 203000 32898430 5000 5000 5000 5000 0
48 20250219 202900 32898430 5000 5000 5000 5000 0
49 20250219 202800 32898430 5000 5000 5000 5000 0
50 20250219 202700 32898430 5000 5000 5000 5000 0
51 20250219 202600 32898430 5000 5000 5000 5000 0
52 20250219 202500 32898430 5000 5000 5000 5000 0
53 20250219 202400 32898430 5000 5000 5000 5000 0
54 20250219 202300 32898430 5000 5000 5000 5000 0
55 20250219 202200 32898430 5000 5000 5000 5000 0
56 20250219 202100 32898430 5000 5000 5000 5000 0
57 20250219 202000 32898430 5000 5000 5000 5000 0
58 20250219 201900 32898430 5000 5000 5000 5000 0
59 20250219 201800 32898430 5000 5000 5000 5000 0
60 20250219 201700 32898430 5000 5000 5000 5000 0
61 20250219 201600 32898430 5000 5000 5000 5000 0
62 20250219 201500 32898430 5000 5000 5000 5000 91
63 20250219 201400 32898430 5000 5000 5000 5000 0
64 20250219 201300 32898430 5000 5000 5000 5000 0
65 20250219 201200 32898430 5000 5000 5000 5000 0
66 20250219 201100 32898430 5000 5000 5000 5000 0
67 20250219 201000 32898430 5000 5000 5000 5000 0
68 20250219 200900 32898430 5000 5000 5000 5000 0
69 20250219 200800 32898430 5000 5000 5000 5000 0
70 20250219 200700 32898430 5000 5000 5000 5000 0
71 20250219 200600 32898430 5000 5000 5000 5000 0
72 20250219 200500 32898430 5000 5000 5000 5000 0
73 20250219 200400 32898430 5000 5000 5000 5000 0
74 20250219 200300 32898430 5000 5000 5000 5000 0
75 20250219 200200 32898430 5000 5000 5000 5000 0
76 20250219 200100 32898430 5000 5000 5000 5000 0
77 20250219 200000 32898430 5000 5000 5000 5000 0
78 20250219 195900 32898430 5000 5000 5000 5000 0
79 20250219 195800 32898430 5000 5000 5000 5000 0
80 20250219 195700 32898430 5000 5000 5000 5000 0
81 20250219 195600 32898430 5000 5000 5000 5000 0
82 20250219 195500 32898430 5000 5000 5000 5000 0
83 20250219 195400 32898430 5000 5000 5000 5000 0
84 20250219 195300 32898430 5000 5000 5000 5000 0
85 20250219 195200 32898430 5000 5000 5000 5000 0
86 20250219 195100 32898430 5000 5000 5000 5000 0
87 20250219 195000 32898430 5000 5000 5000 5000 0
88 20250219 194900 32898430 5000 5000 5000 5000 0
89 20250219 194800 32898430 5000 5000 5000 5000 0
90 20250219 194700 32898430 5000 5000 5000 5000 0
91 20250219 194600 32898430 5000 5000 5000 5000 0
92 20250219 194500 32898430 5000 5000 5000 5000 91
93 20250219 194400 32898430 5000 5000 5000 5000 0
94 20250219 194300 32898430 5000 5000 5000 5000 0
95 20250219 194200 32898430 5000 5000 5000 5000 0
96 20250219 194100 32898430 5000 5000 5000 5000 0
97 20250219 194000 32898430 5000 5000 5000 5000 0
98 20250219 193900 32898430 5000 5000 5000 5000 0
99 20250219 193800 32898430 5000 5000 5000 5000 0
100 20250219 193700 32898430 5000 5000 5000 5000 0
101 20250219 193600 32898430 5000 5000 5000 5000 0
102 20250219 193500 32898430 5000 5000 5000 5000 0
103 20250219 193400 32898430 5000 5000 5000 5000 0
104 20250219 193300 32898430 5000 5000 5000 5000 0
105 20250219 193200 32898430 5000 5000 5000 5000 0
106 20250219 193100 32898430 5000 5000 5000 5000 0
107 20250219 193000 32898430 5000 5000 5000 5000 0
108 20250219 192900 32898430 5000 5000 5000 5000 0
109 20250219 192800 32898430 5000 5000 5000 5000 0
110 20250219 192700 32898430 5000 5000 5000 5000 0
111 20250219 192600 32898430 5000 5000 5000 5000 0
112 20250219 192500 32898430 5000 5000 5000 5000 0
113 20250219 192400 32898430 5000 5000 5000 5000 0
114 20250219 192300 32898430 5000 5000 5000 5000 0
115 20250219 192200 32898430 5000 5000 5000 5000 0
116 20250219 192100 32898430 5000 5000 5000 5000 0
117 20250219 192000 32898430 5000 5000 5000 5000 0
118 20250219 191900 32898430 5000 5000 5000 5000 0
119 20250219 191800 32898430 5000 5000 5000 5000 0
120 20250219 191700 32898430 5000 5000 5000 5000 0
121 20250219 191600 32898430 5000 5000 5000 5000 0
122 20250219 191500 32898430 5000 5000 5000 5000 91
123 20250219 191400 32898430 5000 5000 5000 5000 0
124 20250219 191300 32898430 5000 5000 5000 5000 0
125 20250219 191200 32898430 5000 5000 5000 5000 0
126 20250219 191100 32898430 5000 5000 5000 5000 0
127 20250219 191000 32898430 5000 5000 5000 5000 0
128 20250219 190900 32898430 5000 5000 5000 5000 0
129 20250219 190800 32898430 5000 5000 5000 5000 0
130 20250219 190700 32898430 5000 5000 5000 5000 0
131 20250219 190600 32898430 5000 5000 5000 5000 0
132 20250219 190500 32898430 5000 5000 5000 5000 0
133 20250219 190400 32898430 5000 5000 5000 5000 0
134 20250219 190300 32898430 5000 5000 5000 5000 0
135 20250219 190200 32898430 5000 5000 5000 5000 0
136 20250219 190100 32898430 5000 5000 5000 5000 0
137 20250219 190000 32898430 5000 5000 5000 5000 0
138 20250219 185900 32898430 5000 5000 5000 5000 0
139 20250219 185800 32898430 5000 5000 5000 5000 0
140 20250219 185700 32898430 5000 5000 5000 5000 0
141 20250219 185600 32898430 5000 5000 5000 5000 0
142 20250219 185500 32898430 5000 5000 5000 5000 0
143 20250219 185400 32898430 5000 5000 5000 5000 0
144 20250219 185300 32898430 5000 5000 5000 5000 0
145 20250219 185200 32898430 5000 5000 5000 5000 0
146 20250219 185100 32898430 5000 5000 5000 5000 0
147 20250219 185000 32898430 5000 5000 5000 5000 0
148 20250219 184900 32898430 5000 5000 5000 5000 0
149 20250219 184800 32898430 5000 5000 5000 5000 0
150 20250219 184700 32898430 5000 5000 5000 5000 0
151 20250219 184600 32898430 5000 5000 5000 5000 0
152 20250219 184500 32898430 5000 5000 5000 5000 91
153 20250219 184400 32898430 5000 5000 5000 5000 0
154 20250219 184300 32898430 5000 5000 5000 5000 0
155 20250219 184200 32898430 5000 5000 5000 5000 0
156 20250219 184100 32898430 5000 5000 5000 5000 0
157 20250219 184000 32898430 5000 5000 5000 5000 0
158 20250219 183900 32898430 5000 5000 5000 5000 0
159 20250219 183800 32898430 5000 5000 5000 5000 0
160 20250219 183700 32898430 5000 5000 5000 5000 0
161 20250219 183600 32898430 5000 5000 5000 5000 0
162 20250219 183500 32898430 5000 5000 5000 5000 0
163 20250219 183400 32898430 5000 5000 5000 5000 0
164 20250219 183300 32898430 5000 5000 5000 5000 0
165 20250219 183200 32898430 5000 5000 5000 5000 0
166 20250219 183100 32898430 5000 5000 5000 5000 0
167 20250219 183000 32898430 5000 5000 5000 5000 0
168 20250219 182900 32898430 5000 5000 5000 5000 0
169 20250219 182800 32898430 5000 5000 5000 5000 0
170 20250219 182700 32898430 5000 5000 5000 5000 0
171 20250219 182600 32898430 5000 5000 5000 5000 0
172 20250219 182500 32898430 5000 5000 5000 5000 0
173 20250219 182400 32898430 5000 5000 5000 5000 0
174 20250219 182300 32898430 5000 5000 5000 5000 0
175 20250219 182200 32898430 5000 5000 5000 5000 0
176 20250219 182100 32898430 5000 5000 5000 5000 0
177 20250219 182000 32898430 5000 5000 5000 5000 0
178 20250219 181900 32898430 5000 5000 5000 5000 0
179 20250219 181800 32898430 5000 5000 5000 5000 0
180 20250219 181700 32898430 5000 5000 5000 5000 0
181 20250219 181600 32898430 5000 5000 5000 5000 0
182 20250219 181500 32898430 5000 5000 5000 5000 91
183 20250219 181400 32898430 5000 5000 5000 5000 0
184 20250219 181300 32898430 5000 5000 5000 5000 0
185 20250219 181200 32898430 5000 5000 5000 5000 0
186 20250219 181100 32898430 5000 5000 5000 5000 0
187 20250219 181000 32898430 5000 5000 5000 5000 0
188 20250219 180900 32898430 5000 5000 5000 5000 0
189 20250219 180800 32898430 5000 5000 5000 5000 0
190 20250219 180700 32898430 5000 5000 5000 5000 0
191 20250219 180600 32898430 5000 5000 5000 5000 0
192 20250219 180500 32898430 5000 5000 5000 5000 0
193 20250219 180400 32898430 5000 5000 5000 5000 0
194 20250219 180300 32898430 5000 5000 5000 5000 0
195 20250219 180200 32898430 5000 5000 5000 5000 0
196 20250219 180100 32898430 5000 5000 5000 5000 0
197 20250219 180000 32898430 5000 5000 5000 5000 0
198 20250219 175900 32898430 5000 5000 5000 5000 0
199 20250219 175800 32898430 5000 5000 5000 5000 0
200 20250219 175700 32898430 5000 5000 5000 5000 0
201 20250219 175600 32898430 5000 5000 5000 5000 0
202 20250219 175500 32898430 5000 5000 5000 5000 0
203 20250219 175400 32898430 5000 5000 5000 5000 0
204 20250219 175300 32898430 5000 5000 5000 5000 0
205 20250219 175200 32898430 5000 5000 5000 5000 0
206 20250219 175100 32898430 5000 5000 5000 5000 0
207 20250219 175000 32898430 5000 5000 5000 5000 0
208 20250219 174900 32898430 5000 5000 5000 5000 0
209 20250219 174800 32898430 5000 5000 5000 5000 0
210 20250219 174700 32898430 5000 5000 5000 5000 0
211 20250219 174600 32898430 5000 5000 5000 5000 0
212 20250219 174500 32898430 5000 5000 5000 5000 91
213 20250219 174400 32898430 5000 5000 5000 5000 0
214 20250219 174300 32898430 5000 5000 5000 5000 0
215 20250219 174200 32898430 5000 5000 5000 5000 0
216 20250219 174100 32898430 5000 5000 5000 5000 0
217 20250219 174000 32898430 5000 5000 5000 5000 0
218 20250219 173900 32898430 5000 5000 5000 5000 0
219 20250219 173800 32898430 5000 5000 5000 5000 0
220 20250219 173700 32898430 5000 5000 5000 5000 0
221 20250219 173600 32898430 5000 5000 5000 5000 0
222 20250219 173500 32898430 5000 5000 5000 5000 0
223 20250219 173400 32898430 5000 5000 5000 5000 0
224 20250219 173300 32898430 5000 5000 5000 5000 0
225 20250219 173200 32898430 5000 5000 5000 5000 0
226 20250219 173100 32898430 5000 5000 5000 5000 0
227 20250219 173000 32898430 5000 5000 5000 5000 0
228 20250219 172900 32898430 5000 5000 5000 5000 0
229 20250219 172800 32898430 5000 5000 5000 5000 0
230 20250219 172700 32898430 5000 5000 5000 5000 0
231 20250219 172600 32898430 5000 5000 5000 5000 0
232 20250219 172500 32898430 5000 5000 5000 5000 0
233 20250219 172400 32898430 5000 5000 5000 5000 0
234 20250219 172300 32898430 5000 5000 5000 5000 0
235 20250219 172200 32898430 5000 5000 5000 5000 0
236 20250219 172100 32898430 5000 5000 5000 5000 0
237 20250219 172000 32898430 5000 5000 5000 5000 0
238 20250219 171900 32898430 5000 5000 5000 5000 0
239 20250219 171800 32898430 5000 5000 5000 5000 0
240 20250219 171700 32898430 5000 5000 5000 5000 0
241 20250219 171600 32898430 5000 5000 5000 5000 0
242 20250219 171500 32898430 5000 5000 5000 5000 91
243 20250219 171400 32898430 5000 5000 5000 5000 0
244 20250219 171300 32898430 5000 5000 5000 5000 0
245 20250219 171200 32898430 5000 5000 5000 5000 0
246 20250219 171100 32898430 5000 5000 5000 5000 0
247 20250219 171000 32898430 5000 5000 5000 5000 0
248 20250219 170900 32898430 5000 5000 5000 5000 0
249 20250219 170800 32898430 5000 5000 5000 5000 0
250 20250219 170700 32898430 5000 5000 5000 5000 0
251 20250219 170600 32898430 5000 5000 5000 5000 0
252 20250219 170500 32898430 5000 5000 5000 5000 0
253 20250219 170400 32898430 5000 5000 5000 5000 0
254 20250219 170300 32898430 5000 5000 5000 5000 0
255 20250219 170200 32898430 5000 5000 5000 5000 0
256 20250219 170100 32898430 5000 5000 5000 5000 0
257 20250219 170000 32898430 5000 5000 5000 5000 0
258 20250219 165900 32898430 5000 5000 5000 5000 0
259 20250219 165800 32898430 5000 5000 5000 5000 0
260 20250219 165700 32898430 5000 5000 5000 5000 0
261 20250219 165600 32898430 5000 5000 5000 5000 0
262 20250219 165500 32898430 5000 5000 5000 5000 0
263 20250219 165400 32898430 5000 5000 5000 5000 0
264 20250219 165300 32898430 5000 5000 5000 5000 0
265 20250219 165200 32898430 5000 5000 5000 5000 0
266 20250219 165100 32898430 5000 5000 5000 5000 0
267 20250219 165000 32898430 5000 5000 5000 5000 0
268 20250219 164900 32898430 5000 5000 5000 5000 0
269 20250219 164800 32898430 5000 5000 5000 5000 0
270 20250219 164700 32898430 5000 5000 5000 5000 0
271 20250219 164600 32898430 5000 5000 5000 5000 0
272 20250219 164500 32898430 5000 5000 5000 5000 91
273 20250219 164400 32898430 5000 5000 5000 5000 0
274 20250219 164300 32898430 5000 5000 5000 5000 0
275 20250219 164200 32898430 5000 5000 5000 5000 0
276 20250219 164100 32898430 5000 5000 5000 5000 0
277 20250219 164000 32898430 5000 5000 5000 5000 0
278 20250219 163900 32898430 5000 5000 5000 5000 0
279 20250219 163800 32898430 5000 5000 5000 5000 0
280 20250219 163700 32898430 5000 5000 5000 5000 0
281 20250219 163600 32898430 5000 5000 5000 5000 0
282 20250219 163500 32898430 5000 5000 5000 5000 0
283 20250219 163400 32898430 5000 5000 5000 5000 0
284 20250219 163300 32898430 5000 5000 5000 5000 0
285 20250219 163200 32898430 5000 5000 5000 5000 0
286 20250219 163100 32898430 5000 5000 5000 5000 0
287 20250219 163000 32898430 5000 5000 5000 5000 0
288 20250219 162900 32898430 5000 5000 5000 5000 0
289 20250219 162800 32898430 5000 5000 5000 5000 0
290 20250219 162700 32898430 5000 5000 5000 5000 0
291 20250219 162600 32898430 5000 5000 5000 5000 0
292 20250219 162500 32898430 5000 5000 5000 5000 0
293 20250219 162400 32898430 5000 5000 5000 5000 0
294 20250219 162300 32898430 5000 5000 5000 5000 0
295 20250219 162200 32898430 5000 5000 5000 5000 0
296 20250219 162100 32898430 5000 5000 5000 5000 0
297 20250219 162000 32898430 5000 5000 5000 5000 0
298 20250219 161900 32898430 5000 5000 5000 5000 0
299 20250219 161800 32898430 5000 5000 5000 5000 0
300 20250219 161700 32898430 5000 5000 5000 5000 0
301 20250219 161600 32898430 5000 5000 5000 5000 0
302 20250219 161500 32898430 5000 5000 5000 5000 91
303 20250219 161400 32898430 5000 5000 5000 5000 0
304 20250219 161300 32898430 5000 5000 5000 5000 0
305 20250219 161200 32898430 5000 5000 5000 5000 0
306 20250219 161100 32898430 5000 5000 5000 5000 0
307 20250219 161000 32898430 5000 5000 5000 5000 0
308 20250219 160900 32898430 5000 5000 5000 5000 0
309 20250219 160800 32898430 5000 5000 5000 5000 0
310 20250219 160700 32898430 5000 5000 5000 5000 0
311 20250219 160600 32898430 5000 5000 5000 5000 0
312 20250219 160500 32898430 5000 5000 5000 5000 0
313 20250219 160400 32898430 5000 5000 5000 5000 0
314 20250219 160300 32898430 5000 5000 5000 5000 0
315 20250219 160200 32898430 5000 5000 5000 5000 0
316 20250219 160100 32898430 5000 5000 5000 5000 0
317 20250219 160000 32898430 5000 5000 5000 5000 0
318 20250219 155900 32898430 5000 5000 5000 5000 0
319 20250219 155800 32898430 5000 5000 5000 5000 0
320 20250219 155700 32898430 5000 5000 5000 5000 0
321 20250219 155600 32898430 5000 5000 5000 5000 0
322 20250219 155500 32898430 5000 5000 5000 5000 0
323 20250219 155400 32898430 5000 5000 5000 5000 0
324 20250219 155300 32898430 5000 5000 5000 5000 0
325 20250219 155200 32898430 5000 5000 5000 5000 0
326 20250219 155100 32898430 5000 5000 5000 5000 0
327 20250219 155000 32898430 5000 5000 5000 5000 0
328 20250219 154900 32898430 5000 5000 5000 5000 0
329 20250219 154800 32898430 5000 5000 5000 5000 0
330 20250219 154700 32898430 5000 5000 5000 5000 0
331 20250219 154600 32898430 5000 5000 5000 5000 0
332 20250219 154500 32898430 5000 5000 5000 5000 91
333 20250219 154400 32898430 5000 5000 5000 5000 0
334 20250219 154300 32898430 5000 5000 5000 5000 0
335 20250219 154200 32898430 5000 5000 5000 5000 0
336 20250219 154100 32898430 5000 5000 5000 5000 0
337 20250219 154000 32898430 5000 5000 5000 5000 0
338 20250219 153900 32898430 5000 5000 5000 5000 0
339 20250219 153800 32898430 5000 5000 5000 5000 0
340 20250219 153700 32898430 5000 5000 5000 5000 0
341 20250219 153600 32898430 5000 5000 5000 5000 0
342 20250219 153500 32898430 5000 5000 5000 5000 0
343 20250219 153400 32898430 5000 5000 5000 5000 0
344 20250219 153300 32898430 5000 5000 5000 5000 0
345 20250219 153200 32898430 5000 5000 5000 5000 0
346 20250219 153100 32898430 5000 5000 5000 5000 0
347 20250219 153000 32898430 5000 5000 5000 5000 91
348 20250219 152900 32443430 5000 5000 5000 5000 0
349 20250219 152800 32443430 5000 5000 5000 5000 0
350 20250219 152700 32443430 5000 5000 5000 5000 0
351 20250219 152600 32443430 5000 5000 5000 5000 0
352 20250219 152500 32443430 5000 5000 5000 5000 0
353 20250219 152400 32443430 5000 5000 5000 5000 0
354 20250219 152300 32443430 5000 5000 5000 5000 0
355 20250219 152200 32443430 5000 5000 5000 5000 0
356 20250219 152100 32443430 5000 5000 5000 5000 0
357 20250219 152000 32443430 5000 5000 5000 5000 0
358 20250219 151900 32443430 5000 5000 5000 5000 1000
359 20250219 151800 27443430 5000 5000 5000 5000 0
360 20250219 151700 27443430 5000 5000 5000 5000 0
361 20250219 151600 27443430 5000 5000 5000 5000 0
362 20250219 151500 27443430 5000 5000 5000 5000 0
363 20250219 151400 27443430 5000 5000 5000 5000 0
364 20250219 151300 27443430 5000 5000 5000 5000 0
365 20250219 151200 27443430 5000 5000 5000 5000 500
366 20250219 151100 24943430 5000 5000 5000 5000 0
367 20250219 151000 24943430 5000 5000 5000 5000 0
368 20250219 150900 24943430 5000 5000 5000 5000 0
369 20250219 150800 24943430 5000 5000 5000 5000 0
370 20250219 150700 24943430 5000 5000 5000 5000 0
371 20250219 150600 24943430 5000 5000 5000 5000 0
372 20250219 150500 24943430 5000 5000 5000 5000 0
373 20250219 150400 24943430 5000 5000 5000 5000 120
374 20250219 150300 24343430 5000 5000 5000 5000 0
375 20250219 150200 24343430 5000 5000 5000 5000 1
376 20250219 150100 24338430 4985 4985 4985 4985 0
377 20250219 150000 24338430 4985 4985 4985 4985 0
378 20250219 145900 24338430 4985 4985 4985 4985 0
379 20250219 145800 24338430 4985 4985 4985 4985 0
380 20250219 145700 24338430 4985 4985 4985 4985 0
381 20250219 145600 24338430 4985 4985 4985 4985 0
382 20250219 145500 24338430 4985 4985 4985 4985 0
383 20250219 145400 24338430 4985 4985 4985 4985 0
384 20250219 145300 24338430 4985 4985 4985 4985 0
385 20250219 145200 24338430 4985 4985 4985 4985 0
386 20250219 145100 24338430 4985 4985 4985 4985 0
387 20250219 145000 24338430 4985 4985 4985 4985 4
388 20250219 144900 24318490 5000 5000 5000 5000 0
389 20250219 144800 24318490 5000 5000 5000 5000 0
390 20250219 144700 24318490 5000 5000 5000 5000 0
391 20250219 144600 24318490 5000 5000 5000 5000 0
392 20250219 144500 24318490 5000 5000 5000 5000 0
393 20250219 144400 24318490 5000 5000 5000 5000 0
394 20250219 144300 24318490 5000 5000 5000 5000 0
395 20250219 144200 24318490 5000 5000 5000 5000 0
396 20250219 144100 24318490 5000 5000 5000 5000 0
397 20250219 144000 24318490 5000 5000 5000 5000 10
398 20250219 143900 24268490 5000 5000 5000 5000 0
399 20250219 143800 24268490 5000 5000 5000 5000 0
400 20250219 143700 24268490 5000 5000 5000 5000 0
401 20250219 143600 24268490 5000 5000 5000 5000 0
402 20250219 143500 24268490 5000 5000 5000 5000 0
403 20250219 143400 24268490 5000 5000 5000 5000 0
404 20250219 143300 24268490 5000 5000 5000 5000 0
405 20250219 143200 24268490 5000 5000 5000 5000 0
406 20250219 143100 24268490 5000 5000 5000 5000 0
407 20250219 143000 24268490 5000 5000 5000 5000 0
408 20250219 142900 24268490 5000 5000 5000 5000 0
409 20250219 142800 24268490 5000 5000 5000 5000 0
410 20250219 142700 24268490 5000 5000 5000 5000 0
411 20250219 142600 24268490 5000 5000 5000 5000 0
412 20250219 142500 24268490 5000 5000 5000 5000 0
413 20250219 142400 24268490 5000 5000 5000 5000 0
414 20250219 142300 24268490 5000 5000 5000 5000 0
415 20250219 142200 24268490 5000 5000 5000 5000 0
416 20250219 142100 24268490 5000 5000 5000 5000 0
417 20250219 142000 24268490 5000 5000 5000 5000 0
418 20250219 141900 24268490 5000 5000 5000 5000 0
419 20250219 141800 24268490 5000 5000 5000 5000 0
420 20250219 141700 24268490 5000 5000 5000 5000 50
421 20250219 141600 24018490 5000 5000 5000 5000 0
422 20250219 141500 24018490 5000 5000 5000 5000 0
423 20250219 141400 24018490 5000 5000 5000 5000 0
424 20250219 141300 24018490 5000 5000 5000 5000 0
425 20250219 141200 24018490 5000 5000 5000 5000 0
426 20250219 141100 24018490 5000 5000 5000 5000 0
427 20250219 141000 24018490 5000 5000 5000 5000 0
428 20250219 140900 24018490 5000 5000 5000 5000 0
429 20250219 140800 24018490 5000 5000 5000 5000 760
430 20250219 140700 20218490 5000 5000 5000 5000 4
431 20250219 140600 20198490 4980 4980 4980 4980 0
432 20250219 140500 20198490 4980 4980 4980 4980 0
433 20250219 140400 20198490 4980 4980 4980 4980 0
434 20250219 140300 20198490 4980 4980 4980 4980 0
435 20250219 140200 20198490 4980 4980 4980 4980 0
436 20250219 140100 20198490 4980 4980 4980 4980 0
437 20250219 140000 20198490 4980 4980 4980 4980 0
438 20250219 135900 20198490 4980 4980 4980 4980 0
439 20250219 135800 20198490 4980 4980 4980 4980 0
440 20250219 135700 20198490 4980 4980 4980 4980 0
441 20250219 135600 20198490 4980 4980 4980 4980 0
442 20250219 135500 20198490 4980 4980 4980 4980 0
443 20250219 135400 20198490 4980 4980 4980 4980 0
444 20250219 135300 20198490 4980 4980 4980 4980 0
445 20250219 135200 20198490 4980 4980 4980 4980 0
446 20250219 135100 20198490 4980 4980 4980 4980 0
447 20250219 135000 20198490 4980 4980 4980 4980 0
448 20250219 134900 20198490 4980 4980 4980 4980 0
449 20250219 134800 20198490 4980 4980 4980 4980 0
450 20250219 134700 20198490 4980 4980 4980 4980 0
451 20250219 134600 20198490 4980 4980 4980 4980 0
452 20250219 134500 20198490 4980 4980 4980 4980 0
453 20250219 134400 20198490 4980 4980 4980 4980 0
454 20250219 134300 20198490 4980 4980 4980 4980 0
455 20250219 134200 20198490 4980 4980 4980 4980 0
456 20250219 134100 20198490 4980 4980 4980 4980 0
457 20250219 134000 20198490 4980 4980 4980 4980 0
458 20250219 133900 20198490 4980 4980 4980 4980 0
459 20250219 133800 20198490 4980 4980 4980 4980 0
460 20250219 133700 20198490 4980 4980 4980 4980 0
461 20250219 133600 20198490 4980 4980 4980 4980 0
462 20250219 133500 20198490 4980 4980 4980 4980 0
463 20250219 133400 20198490 4980 4980 4980 4980 0
464 20250219 133300 20198490 4980 4980 4980 4980 0
465 20250219 133200 20198490 4980 4980 4980 4980 0
466 20250219 133100 20198490 4980 4980 4980 4980 0
467 20250219 133000 20198490 4980 4980 4980 4980 0
468 20250219 132900 20198490 4980 4980 4980 4980 0
469 20250219 132800 20198490 4980 4980 4980 4980 0
470 20250219 132700 20198490 4980 4980 4980 4980 0
471 20250219 132600 20198490 4980 4980 4980 4980 0
472 20250219 132500 20198490 4980 4980 4980 4980 0
473 20250219 132400 20198490 4980 4980 4980 4980 0
474 20250219 132300 20198490 4980 4980 4980 4980 0
475 20250219 132200 20198490 4980 4980 4980 4980 0
476 20250219 132100 20198490 4980 4980 4980 4980 0
477 20250219 132000 20198490 4980 4980 4980 4980 0
478 20250219 131900 20198490 4980 4980 4980 4980 0
479 20250219 131800 20198490 4980 4980 4980 4980 0
480 20250219 131700 20198490 4980 4980 4980 4980 0
481 20250219 131600 20198490 4980 4980 4980 4980 0
482 20250219 131500 20198490 4980 4980 4980 4980 0
483 20250219 131400 20198490 4980 4980 4980 4980 0
484 20250219 131300 20198490 4980 4980 4980 4980 0
485 20250219 131200 20198490 4980 4980 4980 4980 0
486 20250219 131100 20198490 4980 4980 4980 4980 0
487 20250219 131000 20198490 4980 4980 4980 4980 0
488 20250219 130900 20198490 4980 4980 4980 4980 0
489 20250219 130800 20198490 4980 4980 4980 4980 0
490 20250219 130700 20198490 4980 4980 4980 4980 0
491 20250219 130600 20198490 4980 4980 4980 4980 0
492 20250219 130500 20198490 4980 4980 4980 4980 0
493 20250219 130400 20198490 4980 4980 4980 4980 0
494 20250219 130300 20198490 4980 4980 4980 4980 0
495 20250219 130200 20198490 4980 4980 4980 4980 0
496 20250219 130100 20198490 4980 4980 4980 4980 0
497 20250219 130000 20198490 4980 4980 4980 4980 0
498 20250219 125900 20198490 4980 4980 4980 4980 0
499 20250219 125800 20198490 4980 4980 4980 4980 0
500 20250219 125700 20198490 4980 4980 4980 4980 0
501 20250219 125600 20198490 4980 4980 4980 4980 0
502 20250219 125500 20198490 4980 4980 4980 4980 0
503 20250219 125400 20198490 4980 4980 4980 4980 0
504 20250219 125300 20198490 4980 4980 4980 4980 0
505 20250219 125200 20198490 4980 4980 4980 4980 0
506 20250219 125100 20198490 4980 4980 4980 4980 0
507 20250219 125000 20198490 4980 4980 4980 4980 0
508 20250219 124900 20198490 4980 4980 4980 4980 0
509 20250219 124800 20198490 4980 4980 4980 4980 0
510 20250219 124700 20198490 4980 4980 4980 4980 0
511 20250219 124600 20198490 4980 4980 4980 4980 0
512 20250219 124500 20198490 4980 4980 4980 4980 0
513 20250219 124400 20198490 4980 4980 4980 4980 0
514 20250219 124300 20198490 4980 4980 4980 4980 0
515 20250219 124200 20198490 4980 4980 4980 4980 0
516 20250219 124100 20198490 4980 4980 4980 4980 0
517 20250219 124000 20198490 4980 4980 4980 4980 0
518 20250219 123900 20198490 4980 4980 4980 4980 0
519 20250219 123800 20198490 4980 4980 4980 4980 0
520 20250219 123700 20198490 4980 4980 4980 4980 0
521 20250219 123600 20198490 4980 4980 4980 4980 0
522 20250219 123500 20198490 4980 4980 4980 4980 0
523 20250219 123400 20198490 4980 4980 4980 4980 0
524 20250219 123300 20198490 4980 4980 4980 4980 0
525 20250219 123200 20198490 4980 4980 4980 4980 199
526 20250219 123100 19207470 5000 5000 5000 5000 0
527 20250219 123000 19207470 5000 5000 5000 5000 0
528 20250219 122900 19207470 5000 5000 5000 5000 0
529 20250219 122800 19207470 5000 5000 5000 5000 0
530 20250219 122700 19207470 5000 5000 5000 5000 0
531 20250219 122600 19207470 5000 5000 5000 5000 0
532 20250219 122500 19207470 5000 5000 5000 5000 99
533 20250219 122400 18712470 5000 5000 5000 5000 0
534 20250219 122300 18712470 5000 5000 5000 5000 0
535 20250219 122200 18712470 5000 5000 5000 5000 0
536 20250219 122100 18712470 5000 5000 5000 5000 0
537 20250219 122000 18712470 5000 5000 5000 5000 0
538 20250219 121900 18712470 5000 5000 5000 5000 0
539 20250219 121800 18712470 5000 5000 5000 5000 200
540 20250219 121700 17712470 5000 5000 5000 5000 0
541 20250219 121600 17712470 5000 5000 5000 5000 3
542 20250219 121500 17697470 5000 5000 5000 5000 0
543 20250219 121400 17697470 5000 5000 5000 5000 0
544 20250219 121300 17697470 5000 5000 5000 5000 0
545 20250219 121200 17697470 5000 5000 5000 5000 0
546 20250219 121100 17697470 5000 5000 5000 5000 0
547 20250219 121000 17697470 5000 5000 5000 5000 0
548 20250219 120900 17697470 5000 5000 5000 5000 0
549 20250219 120800 17697470 5000 5000 5000 5000 0
550 20250219 120700 17697470 5000 5000 5000 5000 0
551 20250219 120600 17697470 5000 5000 5000 5000 0
552 20250219 120500 17697470 5000 5000 5000 5000 0
553 20250219 120400 17697470 5000 5000 5000 5000 0
554 20250219 120300 17697470 5000 5000 5000 5000 0
555 20250219 120200 17697470 5000 5000 5000 5000 0
556 20250219 120100 17697470 5000 5000 5000 5000 0
557 20250219 120000 17697470 5000 5000 5000 5000 0
558 20250219 115900 17697470 5000 5000 5000 5000 89
559 20250219 115800 17252470 5000 5000 5000 5000 0
560 20250219 115700 17252470 5000 5000 5000 5000 0
561 20250219 115600 17252470 5000 5000 5000 5000 0
562 20250219 115500 17252470 5000 5000 5000 5000 0
563 20250219 115400 17252470 5000 5000 5000 5000 0
564 20250219 115300 17252470 5000 5000 5000 5000 0
565 20250219 115200 17252470 5000 5000 5000 5000 0
566 20250219 115100 17252470 5000 5000 5000 5000 0
567 20250219 115000 17252470 5000 5000 5000 5000 0
568 20250219 114900 17252470 5000 5000 5000 5000 0
569 20250219 114800 17252470 5000 5000 5000 5000 0
570 20250219 114700 17252470 5000 5000 5000 5000 0
571 20250219 114600 17252470 5000 5000 5000 5000 0
572 20250219 114500 17252470 5000 5000 5000 5000 0
573 20250219 114400 17252470 5000 5000 5000 5000 6
574 20250219 114300 17222470 5000 5000 5000 5000 0
575 20250219 114200 17222470 5000 5000 5000 5000 0
576 20250219 114100 17222470 5000 5000 5000 5000 0
577 20250219 114000 17222470 5000 5000 5000 5000 0
578 20250219 113900 17222470 5000 5000 5000 5000 0
579 20250219 113800 17222470 5000 5000 5000 5000 0
580 20250219 113700 17222470 5000 5000 5000 5000 100
581 20250219 113600 16722470 5000 5000 5000 5000 0
582 20250219 113500 16722470 5000 5000 5000 5000 0
583 20250219 113400 16722470 5000 5000 5000 5000 0
584 20250219 113300 16722470 5000 5000 5000 5000 0
585 20250219 113200 16722470 5000 5000 5000 5000 0
586 20250219 113100 16722470 5000 5000 5000 5000 0
587 20250219 113000 16722470 5000 5000 5000 5000 0
588 20250219 112900 16722470 5000 5000 5000 5000 0
589 20250219 112800 16722470 5000 5000 5000 5000 0
590 20250219 112700 16722470 5000 5000 5000 5000 0
591 20250219 112600 16722470 5000 5000 5000 5000 0
592 20250219 112500 16722470 5000 5000 5000 5000 0
593 20250219 112400 16722470 5000 5000 5000 5000 0
594 20250219 112300 16722470 5000 5000 5000 5000 0
595 20250219 112200 16722470 5000 5000 5000 5000 0
596 20250219 112100 16722470 5000 5000 5000 5000 0
597 20250219 112000 16722470 5000 5000 5000 5000 0
598 20250219 111900 16722470 5000 5000 5000 5000 0
599 20250219 111800 16722470 5000 5000 5000 5000 0
600 20250219 111700 16722470 5000 5000 5000 5000 0
601 20250219 111600 16722470 5000 5000 5000 5000 0
602 20250219 111500 16722470 5000 5000 5000 5000 0
603 20250219 111400 16722470 5000 5000 5000 5000 0
604 20250219 111300 16722470 5000 5000 5000 5000 0
605 20250219 111200 16722470 5000 5000 5000 5000 0
606 20250219 111100 16722470 5000 5000 5000 5000 400
607 20250219 111000 14722470 5000 5000 5000 5000 100
608 20250219 110900 14222470 5000 5000 5000 5000 0
609 20250219 110800 14222470 5000 5000 5000 5000 0
610 20250219 110700 14222470 5000 5000 5000 5000 0
611 20250219 110600 14222470 5000 5000 5000 5000 0
612 20250219 110500 14222470 5000 5000 5000 5000 0
613 20250219 110400 14222470 5000 5000 5000 5000 0
614 20250219 110300 14222470 5000 5000 5000 5000 0
615 20250219 110200 14222470 5000 5000 5000 5000 0
616 20250219 110100 14222470 5000 5000 5000 5000 0
617 20250219 110000 14222470 5000 5000 5000 5000 0
618 20250219 105900 14222470 5000 5000 5000 5000 0
619 20250219 105800 14222470 5000 5000 5000 5000 0
620 20250219 105700 14222470 5000 5000 5000 5000 1
621 20250219 105600 14217470 4970 4970 4970 4970 0
622 20250219 105500 14217470 4970 4970 4970 4970 0
623 20250219 105400 14217470 4970 4970 4970 4970 0
624 20250219 105300 14217470 4970 4970 4970 4970 0
625 20250219 105200 14217470 4970 4970 4970 4970 0
626 20250219 105100 14217470 4970 4970 4970 4970 0
627 20250219 105000 14217470 4970 4970 4970 4970 0
628 20250219 104900 14217470 4970 4970 4970 4970 0
629 20250219 104800 14217470 4970 4970 4970 4970 0
630 20250219 104700 14217470 4970 4970 4970 4970 0
631 20250219 104600 14217470 4970 4970 4970 4970 0
632 20250219 104500 14217470 4970 4970 4970 4970 0
633 20250219 104400 14217470 4970 4970 4970 4970 0
634 20250219 104300 14217470 4970 4970 4970 4970 0
635 20250219 104200 14217470 4970 4970 4970 4970 0
636 20250219 104100 14217470 4970 4970 4970 4970 0
637 20250219 104000 14217470 4970 4970 4970 4970 0
638 20250219 103900 14217470 4970 4970 4970 4970 0
639 20250219 103800 14217470 4970 4975 4975 4970 3
640 20250219 103700 14202555 4970 4970 4970 4970 0
641 20250219 103600 14202555 4970 4995 4995 4970 50
642 20250219 103500 13953625 4990 4990 4990 4990 0
643 20250219 103400 13953625 4990 4990 4990 4990 0
644 20250219 103300 13953625 4990 4990 4990 4990 0
645 20250219 103200 13953625 4990 4990 4990 4990 0
646 20250219 103100 13953625 4990 4990 4990 4990 0
647 20250219 103000 13953625 4990 4990 4990 4990 0
648 20250219 102900 13953625 4990 4990 4990 4990 0
649 20250219 102800 13953625 4990 4990 4990 4990 0
650 20250219 102700 13953625 4990 4990 4990 4990 0
651 20250219 102600 13953625 4990 4990 4990 4990 0
652 20250219 102500 13953625 4990 4990 4990 4990 0
653 20250219 102400 13953625 4990 4990 4990 4990 0
654 20250219 102300 13953625 4990 4990 4990 4990 0
655 20250219 102200 13953625 4990 4990 4990 4990 0
656 20250219 102100 13953625 4990 4990 4990 4990 0
657 20250219 102000 13953625 4990 4990 4990 4990 0
658 20250219 101900 13953625 4990 4990 4990 4990 0
659 20250219 101800 13953625 4990 4990 4990 4990 0
660 20250219 101700 13953625 4990 4990 4990 4990 0
661 20250219 101600 13953625 4990 4990 4990 4990 0
662 20250219 101500 13953625 4990 4990 4990 4990 0
663 20250219 101400 13953625 4990 4990 4990 4990 0
664 20250219 101300 13953625 4990 4990 4990 4990 0
665 20250219 101200 13953625 4990 4990 4990 4990 0
666 20250219 101100 13953625 4990 4990 4990 4990 0
667 20250219 101000 13953625 4990 4990 4990 4990 0
668 20250219 100900 13953625 4990 4990 4990 4990 0
669 20250219 100800 13953625 4990 4990 4990 4990 0
670 20250219 100700 13953625 4990 4990 4990 4990 0
671 20250219 100600 13953625 4990 4990 4990 4990 0
672 20250219 100500 13953625 4990 4990 4990 4990 0
673 20250219 100400 13953625 4990 4990 4990 4990 0
674 20250219 100300 13953625 4990 4990 4990 4990 0
675 20250219 100200 13953625 4990 4990 4990 4990 0
676 20250219 100100 13953625 4990 4990 4990 4990 0
677 20250219 100000 13953625 4990 4990 4990 4990 0
678 20250219 095900 13953625 4990 4990 4990 4990 0
679 20250219 095800 13953625 4990 4990 4990 4990 0
680 20250219 095700 13953625 4990 4990 4990 4990 0
681 20250219 095600 13953625 4990 4990 4990 4990 0
682 20250219 095500 13953625 4990 4990 4990 4990 0
683 20250219 095400 13953625 4990 4990 4990 4990 0
684 20250219 095300 13953625 4990 4990 4990 4990 0
685 20250219 095200 13953625 4990 4990 4990 4990 0
686 20250219 095100 13953625 4990 4990 4990 4990 0
687 20250219 095000 13953625 4990 4990 4990 4990 0
688 20250219 094900 13953625 4990 4990 4990 4990 0
689 20250219 094800 13953625 4990 4990 4990 4990 0
690 20250219 094700 13953625 4990 4990 4990 4990 0
691 20250219 094600 13953625 4990 4990 4990 4990 0
692 20250219 094500 13953625 4990 4990 4990 4990 0
693 20250219 094400 13953625 4990 4990 4990 4990 0
694 20250219 094300 13953625 4990 5000 5000 4990 200
695 20250219 094200 12955000 5000 5000 5000 5000 0
696 20250219 094100 12955000 5000 5000 5000 5000 0
697 20250219 094000 12955000 5000 5000 5000 5000 0
698 20250219 093900 12955000 5000 5000 5000 5000 0
699 20250219 093800 12955000 5000 5000 5000 5000 0
700 20250219 093700 12955000 5000 5000 5000 5000 0
701 20250219 093600 12955000 5000 5000 5000 5000 0
702 20250219 093500 12955000 5000 5000 5000 5000 0
703 20250219 093400 12955000 5000 5000 5000 5000 0
704 20250219 093300 12955000 5000 5000 5000 5000 0
705 20250219 093200 12955000 5000 5000 5000 5000 0
706 20250219 093100 12955000 5000 5000 5000 5000 0
707 20250219 093000 12955000 5000 5000 5000 5000 0
708 20250219 092900 12955000 5000 5000 5000 5000 0
709 20250219 092800 12955000 5000 5000 5000 5000 0
710 20250219 092700 12955000 5000 5000 5000 5000 137
711 20250219 092600 12270000 5000 5000 5000 5000 0
712 20250219 092500 12270000 5000 5000 5000 5000 0
713 20250219 092400 12270000 5000 5000 5000 5000 0
714 20250219 092300 12270000 5000 5000 5000 5000 0
715 20250219 092200 12270000 5000 5000 5000 5000 0
716 20250219 092100 12270000 5000 5000 5000 5000 0
717 20250219 092000 12270000 5000 5000 5000 5000 0
718 20250219 091900 12270000 5000 5000 5000 5000 0
719 20250219 091800 12270000 5000 5000 5000 5000 0
720 20250219 091700 12270000 5000 5000 5000 5000 0
721 20250219 091600 12270000 5000 5000 5000 5000 0
722 20250219 091500 12270000 5000 5000 5000 5000 3
723 20250219 091400 12255000 5000 5000 5000 5000 0
724 20250219 091300 12255000 5000 5000 5000 5000 0
725 20250219 091200 12255000 5000 5000 5000 5000 100
726 20250219 091100 11755000 5000 5000 5000 5000 257
727 20250219 091000 10470000 5000 5000 5000 5000 0
728 20250219 090900 10470000 5000 5000 5000 5000 3
729 20250219 090800 10455000 5000 5000 5000 5000 0
730 20250219 090700 10455000 5000 5000 5000 5000 0
731 20250219 090600 10455000 5000 5000 5000 5000 0
732 20250219 090500 10455000 5000 5000 5000 5000 1051
733 20250219 090400 5200000 5000 5000 5000 5000 0
734 20250219 090300 5200000 5000 5000 5000 5000 0
735 20250219 090200 5200000 5000 5000 5000 5000 0
736 20250219 090100 5200000 5000 5000 5000 5000 0
737 20250219 090000 5200000 5000 5000 5000 5000 1040