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

741
309960/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,741 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211900,385489690,3390,3390,3390,3390,4339
20250219,211800,385489690,3390,3390,3390,3390,0
20250219,211700,385489690,3390,3390,3390,3390,0
20250219,211600,385489690,3390,3390,3390,3390,0
20250219,211500,385489690,3390,3390,3390,3390,0
20250219,211400,385489690,3390,3390,3390,3390,0
20250219,211300,385489690,3390,3390,3390,3390,0
20250219,211200,385489690,3390,3390,3390,3390,0
20250219,211100,385489690,3390,3390,3390,3390,0
20250219,211000,385489690,3390,3390,3390,3390,0
20250219,210900,385489690,3390,3390,3390,3390,0
20250219,210800,385489690,3390,3390,3390,3390,0
20250219,210700,385489690,3390,3390,3390,3390,0
20250219,210600,385489690,3390,3390,3390,3390,0
20250219,210500,385489690,3390,3390,3390,3390,0
20250219,210400,385489690,3390,3390,3390,3390,0
20250219,210300,385489690,3390,3390,3390,3390,0
20250219,210200,385489690,3390,3390,3390,3390,0
20250219,210100,385489690,3390,3390,3390,3390,0
20250219,210000,385489690,3390,3390,3390,3390,0
20250219,205900,385489690,3390,3390,3390,3390,0
20250219,205800,385489690,3390,3390,3390,3390,0
20250219,205700,385489690,3390,3390,3390,3390,0
20250219,205600,385489690,3390,3390,3390,3390,0
20250219,205500,385489690,3390,3390,3390,3390,0
20250219,205400,385489690,3390,3390,3390,3390,0
20250219,205300,385489690,3390,3390,3390,3390,0
20250219,205200,385489690,3390,3390,3390,3390,0
20250219,205100,385489690,3390,3390,3390,3390,0
20250219,205000,385489690,3390,3390,3390,3390,0
20250219,204900,385489690,3390,3390,3390,3390,4339
20250219,204800,385489690,3390,3390,3390,3390,0
20250219,204700,385489690,3390,3390,3390,3390,0
20250219,204600,385489690,3390,3390,3390,3390,0
20250219,204500,385489690,3390,3390,3390,3390,0
20250219,204400,385489690,3390,3390,3390,3390,0
20250219,204300,385489690,3390,3390,3390,3390,0
20250219,204200,385489690,3390,3390,3390,3390,0
20250219,204100,385489690,3390,3390,3390,3390,0
20250219,204000,385489690,3390,3390,3390,3390,0
20250219,203900,385489690,3390,3390,3390,3390,0
20250219,203800,385489690,3390,3390,3390,3390,0
20250219,203700,385489690,3390,3390,3390,3390,0
20250219,203600,385489690,3390,3390,3390,3390,0
20250219,203500,385489690,3390,3390,3390,3390,0
20250219,203400,385489690,3390,3390,3390,3390,0
20250219,203300,385489690,3390,3390,3390,3390,0
20250219,203200,385489690,3390,3390,3390,3390,0
20250219,203100,385489690,3390,3390,3390,3390,0
20250219,203000,385489690,3390,3390,3390,3390,0
20250219,202900,385489690,3390,3390,3390,3390,0
20250219,202800,385489690,3390,3390,3390,3390,0
20250219,202700,385489690,3390,3390,3390,3390,0
20250219,202600,385489690,3390,3390,3390,3390,0
20250219,202500,385489690,3390,3390,3390,3390,0
20250219,202400,385489690,3390,3390,3390,3390,0
20250219,202300,385489690,3390,3390,3390,3390,0
20250219,202200,385489690,3390,3390,3390,3390,0
20250219,202100,385489690,3390,3390,3390,3390,0
20250219,202000,385489690,3390,3390,3390,3390,0
20250219,201900,385489690,3390,3390,3390,3390,4339
20250219,201800,385489690,3390,3390,3390,3390,0
20250219,201700,385489690,3390,3390,3390,3390,0
20250219,201600,385489690,3390,3390,3390,3390,0
20250219,201500,385489690,3390,3390,3390,3390,0
20250219,201400,385489690,3390,3390,3390,3390,0
20250219,201300,385489690,3390,3390,3390,3390,0
20250219,201200,385489690,3390,3390,3390,3390,0
20250219,201100,385489690,3390,3390,3390,3390,0
20250219,201000,385489690,3390,3390,3390,3390,0
20250219,200900,385489690,3390,3390,3390,3390,0
20250219,200800,385489690,3390,3390,3390,3390,0
20250219,200700,385489690,3390,3390,3390,3390,0
20250219,200600,385489690,3390,3390,3390,3390,0
20250219,200500,385489690,3390,3390,3390,3390,0
20250219,200400,385489690,3390,3390,3390,3390,0
20250219,200300,385489690,3390,3390,3390,3390,0
20250219,200200,385489690,3390,3390,3390,3390,0
20250219,200100,385489690,3390,3390,3390,3390,0
20250219,200000,385489690,3390,3390,3390,3390,0
20250219,195900,385489690,3390,3390,3390,3390,0
20250219,195800,385489690,3390,3390,3390,3390,0
20250219,195700,385489690,3390,3390,3390,3390,0
20250219,195600,385489690,3390,3390,3390,3390,0
20250219,195500,385489690,3390,3390,3390,3390,0
20250219,195400,385489690,3390,3390,3390,3390,0
20250219,195300,385489690,3390,3390,3390,3390,0
20250219,195200,385489690,3390,3390,3390,3390,0
20250219,195100,385489690,3390,3390,3390,3390,0
20250219,195000,385489690,3390,3390,3390,3390,0
20250219,194900,385489690,3390,3390,3390,3390,4339
20250219,194800,385489690,3390,3390,3390,3390,0
20250219,194700,385489690,3390,3390,3390,3390,0
20250219,194600,385489690,3390,3390,3390,3390,0
20250219,194500,385489690,3390,3390,3390,3390,0
20250219,194400,385489690,3390,3390,3390,3390,0
20250219,194300,385489690,3390,3390,3390,3390,0
20250219,194200,385489690,3390,3390,3390,3390,0
20250219,194100,385489690,3390,3390,3390,3390,0
20250219,194000,385489690,3390,3390,3390,3390,0
20250219,193900,385489690,3390,3390,3390,3390,0
20250219,193800,385489690,3390,3390,3390,3390,0
20250219,193700,385489690,3390,3390,3390,3390,0
20250219,193600,385489690,3390,3390,3390,3390,0
20250219,193500,385489690,3390,3390,3390,3390,0
20250219,193400,385489690,3390,3390,3390,3390,0
20250219,193300,385489690,3390,3390,3390,3390,0
20250219,193200,385489690,3390,3390,3390,3390,0
20250219,193100,385489690,3390,3390,3390,3390,0
20250219,193000,385489690,3390,3390,3390,3390,0
20250219,192900,385489690,3390,3390,3390,3390,0
20250219,192800,385489690,3390,3390,3390,3390,0
20250219,192700,385489690,3390,3390,3390,3390,0
20250219,192600,385489690,3390,3390,3390,3390,0
20250219,192500,385489690,3390,3390,3390,3390,0
20250219,192400,385489690,3390,3390,3390,3390,0
20250219,192300,385489690,3390,3390,3390,3390,0
20250219,192200,385489690,3390,3390,3390,3390,0
20250219,192100,385489690,3390,3390,3390,3390,0
20250219,192000,385489690,3390,3390,3390,3390,0
20250219,191900,385489690,3390,3390,3390,3390,4339
20250219,191800,385489690,3390,3390,3390,3390,0
20250219,191700,385489690,3390,3390,3390,3390,0
20250219,191600,385489690,3390,3390,3390,3390,0
20250219,191500,385489690,3390,3390,3390,3390,0
20250219,191400,385489690,3390,3390,3390,3390,0
20250219,191300,385489690,3390,3390,3390,3390,0
20250219,191200,385489690,3390,3390,3390,3390,0
20250219,191100,385489690,3390,3390,3390,3390,0
20250219,191000,385489690,3390,3390,3390,3390,0
20250219,190900,385489690,3390,3390,3390,3390,0
20250219,190800,385489690,3390,3390,3390,3390,0
20250219,190700,385489690,3390,3390,3390,3390,0
20250219,190600,385489690,3390,3390,3390,3390,0
20250219,190500,385489690,3390,3390,3390,3390,0
20250219,190400,385489690,3390,3390,3390,3390,0
20250219,190300,385489690,3390,3390,3390,3390,0
20250219,190200,385489690,3390,3390,3390,3390,0
20250219,190100,385489690,3390,3390,3390,3390,0
20250219,190000,385489690,3390,3390,3390,3390,0
20250219,185900,385489690,3390,3390,3390,3390,0
20250219,185800,385489690,3390,3390,3390,3390,0
20250219,185700,385489690,3390,3390,3390,3390,0
20250219,185600,385489690,3390,3390,3390,3390,0
20250219,185500,385489690,3390,3390,3390,3390,0
20250219,185400,385489690,3390,3390,3390,3390,0
20250219,185300,385489690,3390,3390,3390,3390,0
20250219,185200,385489690,3390,3390,3390,3390,0
20250219,185100,385489690,3390,3390,3390,3390,0
20250219,185000,385489690,3390,3390,3390,3390,0
20250219,184900,385489690,3390,3390,3390,3390,4339
20250219,184800,385489690,3390,3390,3390,3390,0
20250219,184700,385489690,3390,3390,3390,3390,0
20250219,184600,385489690,3390,3390,3390,3390,0
20250219,184500,385489690,3390,3390,3390,3390,0
20250219,184400,385489690,3390,3390,3390,3390,0
20250219,184300,385489690,3390,3390,3390,3390,0
20250219,184200,385489690,3390,3390,3390,3390,0
20250219,184100,385489690,3390,3390,3390,3390,0
20250219,184000,385489690,3390,3390,3390,3390,0
20250219,183900,385489690,3390,3390,3390,3390,0
20250219,183800,385489690,3390,3390,3390,3390,0
20250219,183700,385489690,3390,3390,3390,3390,0
20250219,183600,385489690,3390,3390,3390,3390,0
20250219,183500,385489690,3390,3390,3390,3390,0
20250219,183400,385489690,3390,3390,3390,3390,0
20250219,183300,385489690,3390,3390,3390,3390,0
20250219,183200,385489690,3390,3390,3390,3390,0
20250219,183100,385489690,3390,3390,3390,3390,0
20250219,183000,385489690,3390,3390,3390,3390,0
20250219,182900,385489690,3390,3390,3390,3390,0
20250219,182800,385489690,3390,3390,3390,3390,0
20250219,182700,385489690,3390,3390,3390,3390,0
20250219,182600,385489690,3390,3390,3390,3390,0
20250219,182500,385489690,3390,3390,3390,3390,0
20250219,182400,385489690,3390,3390,3390,3390,0
20250219,182300,385489690,3390,3390,3390,3390,0
20250219,182200,385489690,3390,3390,3390,3390,0
20250219,182100,385489690,3390,3390,3390,3390,0
20250219,182000,385489690,3390,3390,3390,3390,0
20250219,181900,385489690,3390,3390,3390,3390,4339
20250219,181800,385489690,3390,3390,3390,3390,0
20250219,181700,385489690,3390,3390,3390,3390,0
20250219,181600,385489690,3390,3390,3390,3390,0
20250219,181500,385489690,3390,3390,3390,3390,0
20250219,181400,385489690,3390,3390,3390,3390,0
20250219,181300,385489690,3390,3390,3390,3390,0
20250219,181200,385489690,3390,3390,3390,3390,0
20250219,181100,385489690,3390,3390,3390,3390,0
20250219,181000,385489690,3390,3390,3390,3390,0
20250219,180900,385489690,3390,3390,3390,3390,0
20250219,180800,385489690,3390,3390,3390,3390,0
20250219,180700,385489690,3390,3390,3390,3390,0
20250219,180600,385489690,3390,3390,3390,3390,0
20250219,180500,385489690,3390,3390,3390,3390,0
20250219,180400,385489690,3390,3390,3390,3390,0
20250219,180300,385489690,3390,3390,3390,3390,0
20250219,180200,385489690,3390,3390,3390,3390,0
20250219,180100,385489690,3390,3390,3390,3390,0
20250219,180000,385489690,3390,3390,3390,3390,0
20250219,175900,385489690,3390,3390,3390,3390,0
20250219,175800,385489690,3390,3390,3390,3390,0
20250219,175700,385489690,3390,3390,3390,3390,0
20250219,175600,385489690,3390,3390,3390,3390,0
20250219,175500,385489690,3390,3390,3390,3390,0
20250219,175400,385489690,3390,3390,3390,3390,0
20250219,175300,385489690,3390,3390,3390,3390,0
20250219,175200,385489690,3390,3390,3390,3390,0
20250219,175100,385489690,3390,3390,3390,3390,0
20250219,175000,385489690,3390,3390,3390,3390,0
20250219,174900,385489690,3390,3390,3390,3390,4339
20250219,174800,385489690,3390,3390,3390,3390,0
20250219,174700,385489690,3390,3390,3390,3390,0
20250219,174600,385489690,3390,3390,3390,3390,0
20250219,174500,385489690,3390,3390,3390,3390,0
20250219,174400,385489690,3390,3390,3390,3390,0
20250219,174300,385489690,3390,3390,3390,3390,0
20250219,174200,385489690,3390,3390,3390,3390,0
20250219,174100,385489690,3390,3390,3390,3390,0
20250219,174000,385489690,3390,3390,3390,3390,0
20250219,173900,385489690,3390,3390,3390,3390,0
20250219,173800,385489690,3390,3390,3390,3390,0
20250219,173700,385489690,3390,3390,3390,3390,0
20250219,173600,385489690,3390,3390,3390,3390,0
20250219,173500,385489690,3390,3390,3390,3390,0
20250219,173400,385489690,3390,3390,3390,3390,0
20250219,173300,385489690,3390,3390,3390,3390,0
20250219,173200,385489690,3390,3390,3390,3390,0
20250219,173100,385489690,3390,3390,3390,3390,0
20250219,173000,385489690,3390,3390,3390,3390,0
20250219,172900,385489690,3390,3390,3390,3390,0
20250219,172800,385489690,3390,3390,3390,3390,0
20250219,172700,385489690,3390,3390,3390,3390,0
20250219,172600,385489690,3390,3390,3390,3390,0
20250219,172500,385489690,3390,3390,3390,3390,0
20250219,172400,385489690,3390,3390,3390,3390,0
20250219,172300,385489690,3390,3390,3390,3390,0
20250219,172200,385489690,3390,3390,3390,3390,0
20250219,172100,385489690,3390,3390,3390,3390,0
20250219,172000,385489690,3390,3390,3390,3390,0
20250219,171900,385489690,3390,3390,3390,3390,4339
20250219,171800,385489690,3390,3390,3390,3390,0
20250219,171700,385489690,3390,3390,3390,3390,0
20250219,171600,385489690,3390,3390,3390,3390,0
20250219,171500,385489690,3390,3390,3390,3390,0
20250219,171400,385489690,3390,3390,3390,3390,0
20250219,171300,385489690,3390,3390,3390,3390,0
20250219,171200,385489690,3390,3390,3390,3390,0
20250219,171100,385489690,3390,3390,3390,3390,0
20250219,171000,385489690,3390,3390,3390,3390,0
20250219,170900,385489690,3390,3390,3390,3390,0
20250219,170800,385489690,3390,3390,3390,3390,0
20250219,170700,385489690,3390,3390,3390,3390,0
20250219,170600,385489690,3390,3390,3390,3390,0
20250219,170500,385489690,3390,3390,3390,3390,0
20250219,170400,385489690,3390,3390,3390,3390,0
20250219,170300,385489690,3390,3390,3390,3390,0
20250219,170200,385489690,3390,3390,3390,3390,0
20250219,170100,385489690,3390,3390,3390,3390,0
20250219,170000,385489690,3390,3390,3390,3390,0
20250219,165900,385489690,3390,3390,3390,3390,0
20250219,165800,385489690,3390,3390,3390,3390,0
20250219,165700,385489690,3390,3390,3390,3390,0
20250219,165600,385489690,3390,3390,3390,3390,0
20250219,165500,385489690,3390,3390,3390,3390,0
20250219,165400,385489690,3390,3390,3390,3390,0
20250219,165300,385489690,3390,3390,3390,3390,0
20250219,165200,385489690,3390,3390,3390,3390,0
20250219,165100,385489690,3390,3390,3390,3390,0
20250219,165000,385489690,3390,3390,3390,3390,0
20250219,164900,385489690,3390,3390,3390,3390,4339
20250219,164800,385489690,3390,3390,3390,3390,0
20250219,164700,385489690,3390,3390,3390,3390,0
20250219,164600,385489690,3390,3390,3390,3390,0
20250219,164500,385489690,3390,3390,3390,3390,0
20250219,164400,385489690,3390,3390,3390,3390,0
20250219,164300,385489690,3390,3390,3390,3390,0
20250219,164200,385489690,3390,3390,3390,3390,0
20250219,164100,385489690,3390,3390,3390,3390,0
20250219,164000,385489690,3390,3390,3390,3390,0
20250219,163900,385489690,3390,3390,3390,3390,0
20250219,163800,385489690,3390,3390,3390,3390,0
20250219,163700,385489690,3390,3390,3390,3390,0
20250219,163600,385489690,3390,3390,3390,3390,0
20250219,163500,385489690,3390,3390,3390,3390,0
20250219,163400,385489690,3390,3390,3390,3390,0
20250219,163300,385489690,3390,3390,3390,3390,0
20250219,163200,385489690,3390,3390,3390,3390,0
20250219,163100,385489690,3390,3390,3390,3390,0
20250219,163000,385489690,3390,3390,3390,3390,0
20250219,162900,385489690,3390,3390,3390,3390,0
20250219,162800,385489690,3390,3390,3390,3390,0
20250219,162700,385489690,3390,3390,3390,3390,0
20250219,162600,385489690,3390,3390,3390,3390,0
20250219,162500,385489690,3390,3390,3390,3390,0
20250219,162400,385489690,3390,3390,3390,3390,0
20250219,162300,385489690,3390,3390,3390,3390,0
20250219,162200,385489690,3390,3390,3390,3390,0
20250219,162100,385489690,3390,3390,3390,3390,0
20250219,162000,385489690,3390,3390,3390,3390,0
20250219,161900,385489690,3390,3390,3390,3390,4339
20250219,161800,385489690,3390,3390,3390,3390,0
20250219,161700,385489690,3390,3390,3390,3390,0
20250219,161600,385489690,3390,3390,3390,3390,0
20250219,161500,385489690,3390,3390,3390,3390,0
20250219,161400,385489690,3390,3390,3390,3390,0
20250219,161300,385489690,3390,3390,3390,3390,0
20250219,161200,385489690,3390,3390,3390,3390,0
20250219,161100,385489690,3390,3390,3390,3390,0
20250219,161000,385489690,3390,3390,3390,3390,0
20250219,160900,385489690,3390,3390,3390,3390,0
20250219,160800,385489690,3390,3390,3390,3390,0
20250219,160700,385489690,3390,3390,3390,3390,0
20250219,160600,385489690,3390,3390,3390,3390,0
20250219,160500,385489690,3390,3390,3390,3390,0
20250219,160400,385489690,3390,3390,3390,3390,0
20250219,160300,385489690,3390,3390,3390,3390,0
20250219,160200,385489690,3390,3390,3390,3390,0
20250219,160100,385489690,3390,3390,3390,3390,0
20250219,160000,385489690,3390,3390,3390,3390,0
20250219,155900,385489690,3390,3390,3390,3390,0
20250219,155800,385489690,3390,3390,3390,3390,0
20250219,155700,385489690,3390,3390,3390,3390,0
20250219,155600,385489690,3390,3390,3390,3390,0
20250219,155500,385489690,3390,3390,3390,3390,0
20250219,155400,385489690,3390,3390,3390,3390,0
20250219,155300,385489690,3390,3390,3390,3390,0
20250219,155200,385489690,3390,3390,3390,3390,0
20250219,155100,385489690,3390,3390,3390,3390,0
20250219,155000,385489690,3390,3390,3390,3390,0
20250219,154900,385489690,3390,3390,3390,3390,4339
20250219,154800,385489690,3390,3390,3390,3390,0
20250219,154700,385489690,3390,3390,3390,3390,0
20250219,154600,385489690,3390,3390,3390,3390,0
20250219,154500,385489690,3390,3390,3390,3390,0
20250219,154400,385489690,3390,3390,3390,3390,0
20250219,154300,385489690,3390,3390,3390,3390,0
20250219,154200,385489690,3390,3390,3390,3390,0
20250219,154100,385489690,3390,3390,3390,3390,0
20250219,154000,385489690,3390,3390,3390,3390,0
20250219,153900,385489690,3390,3390,3390,3390,0
20250219,153800,385489690,3390,3390,3390,3390,0
20250219,153700,385489690,3390,3390,3390,3390,0
20250219,153600,385489690,3390,3390,3390,3390,0
20250219,153500,385489690,3390,3390,3390,3390,0
20250219,153400,385489690,3390,3390,3390,3390,0
20250219,153300,385489690,3390,3390,3390,3390,0
20250219,153200,385489690,3390,3390,3390,3390,0
20250219,153100,385489690,3390,3390,3390,3390,0
20250219,153000,385489690,3390,3390,3390,3390,4339
20250219,152900,370780480,3400,3400,3400,3400,0
20250219,152800,370780480,3400,3400,3400,3400,0
20250219,152700,370780480,3400,3400,3400,3400,0
20250219,152600,370780480,3400,3400,3400,3400,0
20250219,152500,370780480,3400,3400,3400,3400,0
20250219,152400,370780480,3400,3400,3400,3400,0
20250219,152300,370780480,3400,3400,3400,3400,0
20250219,152200,370780480,3400,3400,3400,3400,0
20250219,152100,370780480,3400,3400,3400,3400,0
20250219,152000,370780480,3400,3400,3400,3400,0
20250219,151900,370780480,3400,3405,3410,3400,49
20250219,151800,370613535,3405,3400,3405,3400,884
20250219,151700,367604920,3410,3410,3410,3410,0
20250219,151600,367604920,3410,3410,3410,3410,78
20250219,151500,367338940,3410,3400,3410,3395,901
20250219,151400,364277530,3410,3410,3410,3410,0
20250219,151300,364277530,3410,3410,3410,3410,0
20250219,151200,364277530,3410,3400,3410,3400,704
20250219,151100,361883920,3410,3410,3410,3410,0
20250219,151000,361883920,3410,3410,3410,3410,1
20250219,150900,361880510,3395,3410,3410,3395,466
20250219,150800,360298270,3410,3410,3410,3410,0
20250219,150700,360298270,3410,3410,3410,3410,75
20250219,150600,360042520,3400,3400,3400,3400,0
20250219,150500,360042520,3400,3400,3400,3400,0
20250219,150400,360042520,3400,3400,3400,3400,0
20250219,150300,360042520,3400,3400,3400,3400,0
20250219,150200,360042520,3400,3400,3400,3400,1900
20250219,150100,353582520,3415,3415,3415,3415,0
20250219,150000,353582520,3415,3415,3415,3415,2
20250219,145900,353575690,3410,3410,3410,3410,0
20250219,145800,353575690,3410,3410,3410,3410,653
20250219,145700,351348960,3410,3410,3410,3410,0
20250219,145600,351348960,3410,3410,3410,3410,159
20250219,145500,350806770,3410,3410,3410,3410,0
20250219,145400,350806770,3410,3410,3410,3410,3
20250219,145300,350796540,3420,3420,3420,3420,34
20250219,145200,350680260,3420,3420,3420,3420,1
20250219,145100,350676840,3395,3395,3395,3395,0
20250219,145000,350676840,3395,3395,3395,3395,0
20250219,144900,350676840,3395,3395,3395,3395,0
20250219,144800,350676840,3395,3395,3395,3395,14
20250219,144700,350629310,3425,3425,3425,3425,0
20250219,144600,350629310,3425,3420,3425,3420,500
20250219,144500,348918205,3420,3400,3420,3400,1502
20250219,144400,343791365,3400,3400,3400,3400,0
20250219,144300,343791365,3400,3400,3400,3400,0
20250219,144200,343791365,3400,3400,3400,3400,0
20250219,144100,343791365,3400,3400,3400,3400,1500
20250219,144000,338691365,3400,3400,3400,3400,0
20250219,143900,338691365,3400,3400,3400,3400,13
20250219,143800,338647165,3405,3405,3405,3405,0
20250219,143700,338647165,3405,3405,3405,3405,959
20250219,143600,335381770,3405,3405,3405,3405,31
20250219,143500,335276215,3405,3410,3410,3405,20
20250219,143400,335208065,3415,3410,3420,3400,15176
20250219,143300,283584830,3410,3410,3410,3410,10
20250219,143200,283550730,3425,3425,3425,3425,0
20250219,143100,283550730,3425,3425,3425,3425,876
20250219,143000,280550430,3410,3415,3415,3410,500
20250219,142900,278845420,3420,3420,3420,3420,0
20250219,142800,278845420,3420,3420,3420,3420,0
20250219,142700,278845420,3420,3420,3420,3420,0
20250219,142600,278845420,3420,3420,3420,3420,0
20250219,142500,278845420,3420,3420,3420,3420,0
20250219,142400,278845420,3420,3420,3420,3420,0
20250219,142300,278845420,3420,3420,3420,3420,0
20250219,142200,278845420,3420,3420,3420,3420,1
20250219,142100,278842000,3420,3420,3420,3420,0
20250219,142000,278842000,3420,3420,3420,3420,0
20250219,141900,278842000,3420,3420,3420,3420,0
20250219,141800,278842000,3420,3420,3420,3420,0
20250219,141700,278842000,3420,3420,3420,3420,0
20250219,141600,278842000,3420,3420,3420,3420,0
20250219,141500,278842000,3420,3420,3420,3420,10
20250219,141400,278807800,3415,3415,3415,3415,0
20250219,141300,278807800,3415,3415,3415,3415,0
20250219,141200,278807800,3415,3415,3415,3415,454
20250219,141100,277257390,3425,3425,3425,3425,0
20250219,141000,277257390,3425,3425,3425,3425,0
20250219,140900,277257390,3425,3425,3425,3425,0
20250219,140800,277257390,3425,3425,3425,3425,0
20250219,140700,277257390,3425,3425,3425,3425,11
20250219,140600,277219715,3420,3415,3420,3415,547
20250219,140500,275351705,3410,3410,3410,3410,202
20250219,140400,274662885,3415,3415,3415,3415,0
20250219,140300,274662885,3415,3415,3415,3415,0
20250219,140200,274662885,3415,3415,3415,3415,51
20250219,140100,274488720,3415,3415,3415,3415,0
20250219,140000,274488720,3415,3415,3415,3415,0
20250219,135900,274488720,3415,3415,3415,3415,0
20250219,135800,274488720,3415,3415,3415,3415,0
20250219,135700,274488720,3415,3410,3415,3410,1000
20250219,135600,271073865,3410,3410,3410,3410,100
20250219,135500,270732865,3405,3405,3405,3405,0
20250219,135400,270732865,3405,3405,3405,3405,0
20250219,135300,270732865,3405,3405,3405,3405,1
20250219,135200,270729460,3410,3410,3410,3410,0
20250219,135100,270729460,3410,3410,3410,3410,162
20250219,135000,270177040,3410,3410,3410,3410,0
20250219,134900,270177040,3410,3410,3410,3410,1
20250219,134800,270173630,3400,3400,3400,3400,0
20250219,134700,270173630,3400,3400,3400,3400,0
20250219,134600,270173630,3400,3400,3400,3400,0
20250219,134500,270173630,3400,3400,3400,3400,0
20250219,134400,270173630,3400,3400,3400,3400,0
20250219,134300,270173630,3400,3400,3400,3400,500
20250219,134200,268473630,3400,3400,3400,3400,0
20250219,134100,268473630,3400,3400,3400,3400,0
20250219,134000,268473630,3400,3400,3400,3400,0
20250219,133900,268473630,3400,3405,3405,3400,736
20250219,133800,265971225,3415,3415,3415,3415,0
20250219,133700,265971225,3415,3415,3415,3415,0
20250219,133600,265971225,3415,3415,3415,3415,0
20250219,133500,265971225,3415,3415,3415,3415,302
20250219,133400,264939895,3415,3415,3415,3415,0
20250219,133300,264939895,3415,3415,3415,3415,0
20250219,133200,264939895,3415,3415,3415,3415,0
20250219,133100,264939895,3415,3415,3415,3415,0
20250219,133000,264939895,3415,3415,3415,3415,0
20250219,132900,264939895,3415,3415,3415,3415,0
20250219,132800,264939895,3415,3410,3415,3410,21
20250219,132700,264868185,3400,3400,3400,3400,0
20250219,132600,264868185,3400,3400,3400,3400,1
20250219,132500,264864785,3405,3405,3405,3405,1497
20250219,132400,259767500,3430,3430,3430,3430,0
20250219,132300,259767500,3430,3430,3430,3430,1
20250219,132200,259764070,3420,3420,3420,3420,0
20250219,132100,259764070,3420,3420,3420,3420,0
20250219,132000,259764070,3420,3420,3420,3420,0
20250219,131900,259764070,3420,3420,3420,3420,0
20250219,131800,259764070,3420,3420,3420,3420,0
20250219,131700,259764070,3420,3420,3420,3420,0
20250219,131600,259764070,3420,3420,3420,3420,0
20250219,131500,259764070,3420,3415,3420,3415,1000
20250219,131400,256346035,3415,3415,3415,3415,6
20250219,131300,256325545,3405,3405,3405,3405,0
20250219,131200,256325545,3405,3405,3405,3405,1500
20250219,131100,251218045,3405,3405,3405,3405,0
20250219,131000,251218045,3405,3405,3405,3405,1
20250219,130900,251214640,3410,3410,3410,3410,0
20250219,130800,251214640,3410,3410,3410,3410,0
20250219,130700,251214640,3410,3410,3410,3410,0
20250219,130600,251214640,3410,3410,3410,3410,0
20250219,130500,251214640,3410,3410,3410,3410,0
20250219,130400,251214640,3410,3410,3410,3410,0
20250219,130300,251214640,3410,3410,3410,3410,300
20250219,130200,250191640,3410,3410,3410,3410,0
20250219,130100,250191640,3410,3410,3410,3410,0
20250219,130000,250191640,3410,3410,3410,3410,0
20250219,125900,250191640,3410,3410,3410,3410,0
20250219,125800,250191640,3410,3410,3410,3410,0
20250219,125700,250191640,3410,3410,3410,3410,0
20250219,125600,250191640,3410,3410,3410,3410,23
20250219,125500,250113210,3410,3410,3410,3410,1977
20250219,125400,243371640,3410,3410,3410,3410,50
20250219,125300,243201140,3425,3420,3425,3420,2
20250219,125200,243194295,3410,3410,3410,3410,0
20250219,125100,243194295,3410,3410,3410,3410,2800
20250219,125000,233646295,3410,3410,3410,3410,6
20250219,124900,233625835,3420,3420,3420,3420,0
20250219,124800,233625835,3420,3420,3420,3420,0
20250219,124700,233625835,3420,3420,3420,3420,0
20250219,124600,233625835,3420,3420,3420,3420,0
20250219,124500,233625835,3420,3420,3420,3420,1
20250219,124400,233622415,3410,3410,3410,3410,0
20250219,124300,233622415,3410,3410,3410,3410,0
20250219,124200,233622415,3410,3410,3410,3410,1
20250219,124100,233619005,3410,3410,3410,3410,500
20250219,124000,231914005,3430,3415,3430,3415,3
20250219,123900,231903735,3420,3420,3420,3420,0
20250219,123800,231903735,3420,3420,3420,3420,0
20250219,123700,231903735,3420,3430,3430,3420,288
20250219,123600,230916495,3430,3425,3430,3425,2
20250219,123500,230909640,3430,3430,3430,3430,0
20250219,123400,230909640,3430,3430,3430,3430,0
20250219,123300,230909640,3430,3420,3430,3420,5395
20250219,123200,212405010,3405,3420,3420,3405,40
20250219,123100,212268795,3430,3430,3430,3430,0
20250219,123000,212268795,3430,3430,3430,3430,0
20250219,122900,212268795,3430,3430,3430,3430,0
20250219,122800,212268795,3430,3425,3430,3425,30
20250219,122700,212165900,3430,3430,3430,3430,1
20250219,122600,212162470,3435,3435,3435,3435,47
20250219,122500,212001025,3430,3430,3430,3430,89
20250219,122400,211695755,3430,3430,3435,3430,9
20250219,122300,211664880,3430,3430,3435,3430,31
20250219,122200,211558410,3430,3430,3430,3430,3
20250219,122100,211548120,3430,3430,3430,3430,1
20250219,122000,211544690,3435,3430,3435,3430,6
20250219,121900,211524105,3430,3430,3435,3430,3
20250219,121800,211513810,3430,3430,3430,3430,0
20250219,121700,211513810,3430,3425,3430,3425,4
20250219,121600,211500100,3430,3425,3430,3425,5
20250219,121500,211482965,3440,3440,3440,3440,0
20250219,121400,211482965,3440,3440,3440,3440,0
20250219,121300,211482965,3440,3440,3440,3440,0
20250219,121200,211482965,3440,3440,3440,3440,0
20250219,121100,211482965,3440,3435,3440,3435,1032
20250219,121000,207932890,3430,3430,3430,3430,0
20250219,120900,207932890,3430,3430,3430,3430,0
20250219,120800,207932890,3430,3430,3430,3430,0
20250219,120700,207932890,3430,3410,3430,3410,4076
20250219,120600,193969770,3410,3410,3410,3410,571
20250219,120500,192022660,3410,3405,3410,3405,2929
20250219,120400,182035045,3405,3405,3405,3405,1265
20250219,120300,177727720,3405,3405,3405,3405,0
20250219,120200,177727720,3405,3405,3405,3405,0
20250219,120100,177727720,3405,3405,3405,3405,0
20250219,120000,177727720,3405,3405,3405,3405,0
20250219,115900,177727720,3405,3405,3405,3405,0
20250219,115800,177727720,3405,3405,3405,3405,0
20250219,115700,177727720,3405,3405,3405,3405,0
20250219,115600,177727720,3405,3405,3405,3405,0
20250219,115500,177727720,3405,3405,3405,3405,0
20250219,115400,177727720,3405,3405,3405,3405,981
20250219,115300,174387415,3405,3405,3405,3405,0
20250219,115200,174387415,3405,3405,3405,3405,0
20250219,115100,174387415,3405,3405,3405,3405,0
20250219,115000,174387415,3405,3405,3405,3405,0
20250219,114900,174387415,3405,3405,3405,3405,0
20250219,114800,174387415,3405,3405,3405,3405,0
20250219,114700,174387415,3405,3405,3405,3405,0
20250219,114600,174387415,3405,3405,3405,3405,0
20250219,114500,174387415,3405,3405,3405,3405,0
20250219,114400,174387415,3405,3405,3405,3405,1
20250219,114300,174384010,3385,3390,3390,3385,11
20250219,114200,174346770,3410,3410,3410,3410,0
20250219,114100,174346770,3410,3410,3410,3410,0
20250219,114000,174346770,3410,3410,3410,3410,129
20250219,113900,173906880,3410,3410,3410,3410,1
20250219,113800,173903470,3380,3385,3395,3380,7931
20250219,113700,147091930,3385,3385,3385,3385,150
20250219,113600,146584180,3390,3390,3390,3390,0
20250219,113500,146584180,3390,3390,3390,3390,0
20250219,113400,146584180,3390,3395,3395,3390,2223
20250219,113300,139046985,3400,3400,3400,3400,67
20250219,113200,138819185,3400,3405,3405,3400,1276
20250219,113100,134480645,3410,3410,3410,3410,0
20250219,113000,134480645,3410,3410,3410,3410,10
20250219,112900,134446545,3410,3410,3410,3410,0
20250219,112800,134446545,3410,3410,3410,3410,0
20250219,112700,134446545,3410,3410,3410,3410,32
20250219,112600,134337425,3410,3410,3410,3410,0
20250219,112500,134337425,3410,3410,3410,3410,0
20250219,112400,134337425,3410,3410,3410,3410,0
20250219,112300,134337425,3410,3410,3410,3410,0
20250219,112200,134337425,3410,3410,3410,3410,0
20250219,112100,134337425,3410,3410,3410,3410,0
20250219,112000,134337425,3410,3410,3410,3410,0
20250219,111900,134337425,3410,3410,3410,3410,0
20250219,111800,134337425,3410,3410,3410,3410,0
20250219,111700,134337425,3410,3410,3410,3410,0
20250219,111600,134337425,3410,3410,3410,3410,0
20250219,111500,134337425,3410,3410,3410,3410,200
20250219,111400,133655425,3405,3405,3405,3405,0
20250219,111300,133655425,3405,3405,3405,3405,0
20250219,111200,133655425,3405,3405,3405,3405,0
20250219,111100,133655425,3405,3405,3405,3405,1
20250219,111000,133652020,3410,3410,3410,3410,0
20250219,110900,133652020,3410,3410,3410,3410,0
20250219,110800,133652020,3410,3405,3410,3405,25
20250219,110700,133566890,3410,3410,3410,3410,0
20250219,110600,133566890,3410,3410,3410,3410,1
20250219,110500,133563480,3410,3410,3410,3410,0
20250219,110400,133563480,3410,3410,3410,3410,0
20250219,110300,133563480,3410,3410,3410,3410,1
20250219,110200,133560070,3410,3410,3410,3410,1
20250219,110100,133556660,3400,3400,3400,3400,0
20250219,110000,133556660,3400,3400,3400,3400,0
20250219,105900,133556660,3400,3400,3400,3400,1
20250219,105800,133553260,3410,3410,3410,3410,0
20250219,105700,133553260,3410,3410,3410,3410,4
20250219,105600,133539620,3405,3405,3405,3405,500
20250219,105500,131837120,3400,3400,3400,3400,67
20250219,105400,131609320,3395,3395,3395,3395,1
20250219,105300,131605925,3400,3400,3400,3400,133
20250219,105200,131153725,3400,3400,3400,3400,0
20250219,105100,131153725,3400,3405,3405,3400,340
20250219,105000,129997715,3410,3410,3410,3410,0
20250219,104900,129997715,3410,3395,3410,3395,3
20250219,104800,129987515,3410,3410,3410,3410,10
20250219,104700,129953415,3410,3410,3410,3410,0
20250219,104600,129953415,3410,3410,3410,3410,0
20250219,104500,129953415,3410,3410,3410,3410,1
20250219,104400,129950005,3395,3395,3395,3395,48
20250219,104300,129787045,3405,3405,3405,3405,0
20250219,104200,129787045,3405,3405,3405,3405,0
20250219,104100,129787045,3405,3405,3405,3405,0
20250219,104000,129787045,3405,3405,3405,3405,96
20250219,103900,129460165,3390,3390,3390,3390,214
20250219,103800,128734705,3390,3390,3390,3390,0
20250219,103700,128734705,3390,3390,3390,3390,0
20250219,103600,128734705,3390,3390,3390,3390,0
20250219,103500,128734705,3390,3390,3390,3390,200
20250219,103400,128056705,3405,3405,3405,3405,31
20250219,103300,127951150,3405,3405,3405,3405,0
20250219,103200,127951150,3405,3390,3405,3390,81
20250219,103100,127676545,3390,3410,3410,3390,6002
20250219,103000,107312375,3410,3410,3410,3410,0
20250219,102900,107312375,3410,3410,3410,3410,1
20250219,102800,107308965,3405,3415,3415,3405,2
20250219,102700,107302145,3410,3410,3410,3410,43
20250219,102600,107155515,3410,3410,3410,3410,0
20250219,102500,107155515,3410,3410,3410,3410,10
20250219,102400,107121415,3405,3405,3405,3405,0
20250219,102300,107121415,3405,3405,3405,3405,758
20250219,102200,104540425,3400,3400,3400,3400,1211
20250219,102100,100423025,3405,3405,3405,3405,0
20250219,102000,100423025,3405,3405,3405,3405,0
20250219,101900,100423025,3405,3405,3405,3405,1244
20250219,101800,96187205,3410,3410,3410,3410,0
20250219,101700,96187205,3410,3405,3410,3405,41
20250219,101600,96047515,3410,3410,3410,3410,0
20250219,101500,96047515,3410,3410,3410,3410,0
20250219,101400,96047515,3410,3405,3410,3405,1100
20250219,101300,92297015,3400,3400,3400,3400,300
20250219,101200,91277015,3405,3405,3405,3405,100
20250219,101100,90936515,3405,3405,3405,3405,100
20250219,101000,90596015,3400,3400,3400,3400,0
20250219,100900,90596015,3400,3400,3400,3400,623
20250219,100800,88477815,3410,3410,3410,3410,1
20250219,100700,88474405,3405,3410,3410,3405,1662
20250219,100600,82809735,3400,3400,3400,3400,329
20250219,100500,81691135,3400,3410,3410,3400,107
20250219,100400,81327325,3410,3410,3410,3410,0
20250219,100300,81327325,3410,3410,3410,3410,1295
20250219,100200,76911375,3415,3405,3415,3405,706
20250219,100100,74503920,3410,3410,3410,3410,0
20250219,100000,74503920,3410,3410,3415,3410,19
20250219,095900,74439120,3395,3395,3395,3395,0
20250219,095800,74439120,3395,3395,3395,3395,1000
20250219,095700,71044120,3395,3395,3395,3395,344
20250219,095600,69876240,3395,3395,3395,3395,60
20250219,095500,69672540,3395,3395,3395,3395,0
20250219,095400,69672540,3395,3395,3395,3395,0
20250219,095300,69672540,3395,3395,3395,3395,1
20250219,095200,69669145,3415,3415,3415,3415,0
20250219,095100,69669145,3415,3415,3415,3415,50
20250219,095000,69498395,3420,3400,3420,3400,1068
20250219,094900,65861925,3400,3400,3400,3400,0
20250219,094800,65861925,3400,3400,3400,3400,0
20250219,094700,65861925,3400,3400,3400,3400,21
20250219,094600,65790525,3400,3400,3400,3400,13
20250219,094500,65746325,3400,3400,3400,3400,5
20250219,094400,65729325,3400,3395,3400,3395,463
20250219,094300,64157210,3395,3395,3395,3395,83
20250219,094200,63875425,3395,3395,3395,3395,0
20250219,094100,63875425,3395,3390,3395,3390,897
20250219,094000,60830870,3390,3390,3390,3390,0
20250219,093900,60830870,3390,3390,3390,3390,0
20250219,093800,60830870,3390,3390,3390,3390,15
20250219,093700,60780020,3390,3390,3390,3390,318
20250219,093600,59702000,3380,3390,3390,3380,1601
20250219,093500,54290610,3390,3390,3390,3390,7
20250219,093400,54266880,3395,3395,3395,3395,0
20250219,093300,54266880,3395,3390,3395,3390,2
20250219,093200,54260095,3380,3380,3380,3380,0
20250219,093100,54260095,3380,3380,3380,3380,0
20250219,093000,54260095,3380,3395,3395,3380,315
20250219,092900,53195185,3395,3395,3395,3395,3
20250219,092800,53185000,3395,3390,3395,3390,3
20250219,092700,53174820,3380,3380,3380,3380,1
20250219,092600,53171440,3380,3380,3380,3380,500
20250219,092500,51481440,3395,3395,3395,3395,0
20250219,092400,51481440,3395,3395,3395,3395,100
20250219,092300,51141940,3380,3380,3380,3380,169
20250219,092200,50570720,3395,3395,3395,3395,0
20250219,092100,50570720,3395,3390,3395,3390,377
20250219,092000,49290815,3395,3395,3395,3395,0
20250219,091900,49290815,3395,3395,3395,3395,0
20250219,091800,49290815,3395,3395,3395,3395,20
20250219,091700,49222915,3395,3380,3395,3380,2
20250219,091600,49216140,3395,3395,3395,3395,0
20250219,091500,49216140,3395,3375,3395,3375,689
20250219,091400,46890745,3380,3380,3380,3380,16
20250219,091300,46836665,3395,3380,3395,3375,602
20250219,091200,44801910,3390,3395,3395,3390,220
20250219,091100,44056010,3395,3375,3395,3375,154
20250219,091000,43534440,3385,3380,3390,3380,275
20250219,090900,42604900,3400,3400,3400,3400,0
20250219,090800,42604900,3400,3380,3400,3375,34
20250219,090700,42490025,3405,3375,3405,3375,623
20250219,090600,40386450,3405,3400,3405,3380,1433
20250219,090500,35527960,3415,3415,3415,3415,10
20250219,090400,35493810,3420,3400,3420,3400,30
20250219,090300,35391790,3410,3410,3410,3410,552
20250219,090200,33509470,3410,3400,3410,3400,258
20250219,090100,32632030,3400,3410,3410,3355,7045
20250219,090000,8782115,3410,3415,3430,3410,2573
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 211900 385489690 3390 3390 3390 3390 4339
3 20250219 211800 385489690 3390 3390 3390 3390 0
4 20250219 211700 385489690 3390 3390 3390 3390 0
5 20250219 211600 385489690 3390 3390 3390 3390 0
6 20250219 211500 385489690 3390 3390 3390 3390 0
7 20250219 211400 385489690 3390 3390 3390 3390 0
8 20250219 211300 385489690 3390 3390 3390 3390 0
9 20250219 211200 385489690 3390 3390 3390 3390 0
10 20250219 211100 385489690 3390 3390 3390 3390 0
11 20250219 211000 385489690 3390 3390 3390 3390 0
12 20250219 210900 385489690 3390 3390 3390 3390 0
13 20250219 210800 385489690 3390 3390 3390 3390 0
14 20250219 210700 385489690 3390 3390 3390 3390 0
15 20250219 210600 385489690 3390 3390 3390 3390 0
16 20250219 210500 385489690 3390 3390 3390 3390 0
17 20250219 210400 385489690 3390 3390 3390 3390 0
18 20250219 210300 385489690 3390 3390 3390 3390 0
19 20250219 210200 385489690 3390 3390 3390 3390 0
20 20250219 210100 385489690 3390 3390 3390 3390 0
21 20250219 210000 385489690 3390 3390 3390 3390 0
22 20250219 205900 385489690 3390 3390 3390 3390 0
23 20250219 205800 385489690 3390 3390 3390 3390 0
24 20250219 205700 385489690 3390 3390 3390 3390 0
25 20250219 205600 385489690 3390 3390 3390 3390 0
26 20250219 205500 385489690 3390 3390 3390 3390 0
27 20250219 205400 385489690 3390 3390 3390 3390 0
28 20250219 205300 385489690 3390 3390 3390 3390 0
29 20250219 205200 385489690 3390 3390 3390 3390 0
30 20250219 205100 385489690 3390 3390 3390 3390 0
31 20250219 205000 385489690 3390 3390 3390 3390 0
32 20250219 204900 385489690 3390 3390 3390 3390 4339
33 20250219 204800 385489690 3390 3390 3390 3390 0
34 20250219 204700 385489690 3390 3390 3390 3390 0
35 20250219 204600 385489690 3390 3390 3390 3390 0
36 20250219 204500 385489690 3390 3390 3390 3390 0
37 20250219 204400 385489690 3390 3390 3390 3390 0
38 20250219 204300 385489690 3390 3390 3390 3390 0
39 20250219 204200 385489690 3390 3390 3390 3390 0
40 20250219 204100 385489690 3390 3390 3390 3390 0
41 20250219 204000 385489690 3390 3390 3390 3390 0
42 20250219 203900 385489690 3390 3390 3390 3390 0
43 20250219 203800 385489690 3390 3390 3390 3390 0
44 20250219 203700 385489690 3390 3390 3390 3390 0
45 20250219 203600 385489690 3390 3390 3390 3390 0
46 20250219 203500 385489690 3390 3390 3390 3390 0
47 20250219 203400 385489690 3390 3390 3390 3390 0
48 20250219 203300 385489690 3390 3390 3390 3390 0
49 20250219 203200 385489690 3390 3390 3390 3390 0
50 20250219 203100 385489690 3390 3390 3390 3390 0
51 20250219 203000 385489690 3390 3390 3390 3390 0
52 20250219 202900 385489690 3390 3390 3390 3390 0
53 20250219 202800 385489690 3390 3390 3390 3390 0
54 20250219 202700 385489690 3390 3390 3390 3390 0
55 20250219 202600 385489690 3390 3390 3390 3390 0
56 20250219 202500 385489690 3390 3390 3390 3390 0
57 20250219 202400 385489690 3390 3390 3390 3390 0
58 20250219 202300 385489690 3390 3390 3390 3390 0
59 20250219 202200 385489690 3390 3390 3390 3390 0
60 20250219 202100 385489690 3390 3390 3390 3390 0
61 20250219 202000 385489690 3390 3390 3390 3390 0
62 20250219 201900 385489690 3390 3390 3390 3390 4339
63 20250219 201800 385489690 3390 3390 3390 3390 0
64 20250219 201700 385489690 3390 3390 3390 3390 0
65 20250219 201600 385489690 3390 3390 3390 3390 0
66 20250219 201500 385489690 3390 3390 3390 3390 0
67 20250219 201400 385489690 3390 3390 3390 3390 0
68 20250219 201300 385489690 3390 3390 3390 3390 0
69 20250219 201200 385489690 3390 3390 3390 3390 0
70 20250219 201100 385489690 3390 3390 3390 3390 0
71 20250219 201000 385489690 3390 3390 3390 3390 0
72 20250219 200900 385489690 3390 3390 3390 3390 0
73 20250219 200800 385489690 3390 3390 3390 3390 0
74 20250219 200700 385489690 3390 3390 3390 3390 0
75 20250219 200600 385489690 3390 3390 3390 3390 0
76 20250219 200500 385489690 3390 3390 3390 3390 0
77 20250219 200400 385489690 3390 3390 3390 3390 0
78 20250219 200300 385489690 3390 3390 3390 3390 0
79 20250219 200200 385489690 3390 3390 3390 3390 0
80 20250219 200100 385489690 3390 3390 3390 3390 0
81 20250219 200000 385489690 3390 3390 3390 3390 0
82 20250219 195900 385489690 3390 3390 3390 3390 0
83 20250219 195800 385489690 3390 3390 3390 3390 0
84 20250219 195700 385489690 3390 3390 3390 3390 0
85 20250219 195600 385489690 3390 3390 3390 3390 0
86 20250219 195500 385489690 3390 3390 3390 3390 0
87 20250219 195400 385489690 3390 3390 3390 3390 0
88 20250219 195300 385489690 3390 3390 3390 3390 0
89 20250219 195200 385489690 3390 3390 3390 3390 0
90 20250219 195100 385489690 3390 3390 3390 3390 0
91 20250219 195000 385489690 3390 3390 3390 3390 0
92 20250219 194900 385489690 3390 3390 3390 3390 4339
93 20250219 194800 385489690 3390 3390 3390 3390 0
94 20250219 194700 385489690 3390 3390 3390 3390 0
95 20250219 194600 385489690 3390 3390 3390 3390 0
96 20250219 194500 385489690 3390 3390 3390 3390 0
97 20250219 194400 385489690 3390 3390 3390 3390 0
98 20250219 194300 385489690 3390 3390 3390 3390 0
99 20250219 194200 385489690 3390 3390 3390 3390 0
100 20250219 194100 385489690 3390 3390 3390 3390 0
101 20250219 194000 385489690 3390 3390 3390 3390 0
102 20250219 193900 385489690 3390 3390 3390 3390 0
103 20250219 193800 385489690 3390 3390 3390 3390 0
104 20250219 193700 385489690 3390 3390 3390 3390 0
105 20250219 193600 385489690 3390 3390 3390 3390 0
106 20250219 193500 385489690 3390 3390 3390 3390 0
107 20250219 193400 385489690 3390 3390 3390 3390 0
108 20250219 193300 385489690 3390 3390 3390 3390 0
109 20250219 193200 385489690 3390 3390 3390 3390 0
110 20250219 193100 385489690 3390 3390 3390 3390 0
111 20250219 193000 385489690 3390 3390 3390 3390 0
112 20250219 192900 385489690 3390 3390 3390 3390 0
113 20250219 192800 385489690 3390 3390 3390 3390 0
114 20250219 192700 385489690 3390 3390 3390 3390 0
115 20250219 192600 385489690 3390 3390 3390 3390 0
116 20250219 192500 385489690 3390 3390 3390 3390 0
117 20250219 192400 385489690 3390 3390 3390 3390 0
118 20250219 192300 385489690 3390 3390 3390 3390 0
119 20250219 192200 385489690 3390 3390 3390 3390 0
120 20250219 192100 385489690 3390 3390 3390 3390 0
121 20250219 192000 385489690 3390 3390 3390 3390 0
122 20250219 191900 385489690 3390 3390 3390 3390 4339
123 20250219 191800 385489690 3390 3390 3390 3390 0
124 20250219 191700 385489690 3390 3390 3390 3390 0
125 20250219 191600 385489690 3390 3390 3390 3390 0
126 20250219 191500 385489690 3390 3390 3390 3390 0
127 20250219 191400 385489690 3390 3390 3390 3390 0
128 20250219 191300 385489690 3390 3390 3390 3390 0
129 20250219 191200 385489690 3390 3390 3390 3390 0
130 20250219 191100 385489690 3390 3390 3390 3390 0
131 20250219 191000 385489690 3390 3390 3390 3390 0
132 20250219 190900 385489690 3390 3390 3390 3390 0
133 20250219 190800 385489690 3390 3390 3390 3390 0
134 20250219 190700 385489690 3390 3390 3390 3390 0
135 20250219 190600 385489690 3390 3390 3390 3390 0
136 20250219 190500 385489690 3390 3390 3390 3390 0
137 20250219 190400 385489690 3390 3390 3390 3390 0
138 20250219 190300 385489690 3390 3390 3390 3390 0
139 20250219 190200 385489690 3390 3390 3390 3390 0
140 20250219 190100 385489690 3390 3390 3390 3390 0
141 20250219 190000 385489690 3390 3390 3390 3390 0
142 20250219 185900 385489690 3390 3390 3390 3390 0
143 20250219 185800 385489690 3390 3390 3390 3390 0
144 20250219 185700 385489690 3390 3390 3390 3390 0
145 20250219 185600 385489690 3390 3390 3390 3390 0
146 20250219 185500 385489690 3390 3390 3390 3390 0
147 20250219 185400 385489690 3390 3390 3390 3390 0
148 20250219 185300 385489690 3390 3390 3390 3390 0
149 20250219 185200 385489690 3390 3390 3390 3390 0
150 20250219 185100 385489690 3390 3390 3390 3390 0
151 20250219 185000 385489690 3390 3390 3390 3390 0
152 20250219 184900 385489690 3390 3390 3390 3390 4339
153 20250219 184800 385489690 3390 3390 3390 3390 0
154 20250219 184700 385489690 3390 3390 3390 3390 0
155 20250219 184600 385489690 3390 3390 3390 3390 0
156 20250219 184500 385489690 3390 3390 3390 3390 0
157 20250219 184400 385489690 3390 3390 3390 3390 0
158 20250219 184300 385489690 3390 3390 3390 3390 0
159 20250219 184200 385489690 3390 3390 3390 3390 0
160 20250219 184100 385489690 3390 3390 3390 3390 0
161 20250219 184000 385489690 3390 3390 3390 3390 0
162 20250219 183900 385489690 3390 3390 3390 3390 0
163 20250219 183800 385489690 3390 3390 3390 3390 0
164 20250219 183700 385489690 3390 3390 3390 3390 0
165 20250219 183600 385489690 3390 3390 3390 3390 0
166 20250219 183500 385489690 3390 3390 3390 3390 0
167 20250219 183400 385489690 3390 3390 3390 3390 0
168 20250219 183300 385489690 3390 3390 3390 3390 0
169 20250219 183200 385489690 3390 3390 3390 3390 0
170 20250219 183100 385489690 3390 3390 3390 3390 0
171 20250219 183000 385489690 3390 3390 3390 3390 0
172 20250219 182900 385489690 3390 3390 3390 3390 0
173 20250219 182800 385489690 3390 3390 3390 3390 0
174 20250219 182700 385489690 3390 3390 3390 3390 0
175 20250219 182600 385489690 3390 3390 3390 3390 0
176 20250219 182500 385489690 3390 3390 3390 3390 0
177 20250219 182400 385489690 3390 3390 3390 3390 0
178 20250219 182300 385489690 3390 3390 3390 3390 0
179 20250219 182200 385489690 3390 3390 3390 3390 0
180 20250219 182100 385489690 3390 3390 3390 3390 0
181 20250219 182000 385489690 3390 3390 3390 3390 0
182 20250219 181900 385489690 3390 3390 3390 3390 4339
183 20250219 181800 385489690 3390 3390 3390 3390 0
184 20250219 181700 385489690 3390 3390 3390 3390 0
185 20250219 181600 385489690 3390 3390 3390 3390 0
186 20250219 181500 385489690 3390 3390 3390 3390 0
187 20250219 181400 385489690 3390 3390 3390 3390 0
188 20250219 181300 385489690 3390 3390 3390 3390 0
189 20250219 181200 385489690 3390 3390 3390 3390 0
190 20250219 181100 385489690 3390 3390 3390 3390 0
191 20250219 181000 385489690 3390 3390 3390 3390 0
192 20250219 180900 385489690 3390 3390 3390 3390 0
193 20250219 180800 385489690 3390 3390 3390 3390 0
194 20250219 180700 385489690 3390 3390 3390 3390 0
195 20250219 180600 385489690 3390 3390 3390 3390 0
196 20250219 180500 385489690 3390 3390 3390 3390 0
197 20250219 180400 385489690 3390 3390 3390 3390 0
198 20250219 180300 385489690 3390 3390 3390 3390 0
199 20250219 180200 385489690 3390 3390 3390 3390 0
200 20250219 180100 385489690 3390 3390 3390 3390 0
201 20250219 180000 385489690 3390 3390 3390 3390 0
202 20250219 175900 385489690 3390 3390 3390 3390 0
203 20250219 175800 385489690 3390 3390 3390 3390 0
204 20250219 175700 385489690 3390 3390 3390 3390 0
205 20250219 175600 385489690 3390 3390 3390 3390 0
206 20250219 175500 385489690 3390 3390 3390 3390 0
207 20250219 175400 385489690 3390 3390 3390 3390 0
208 20250219 175300 385489690 3390 3390 3390 3390 0
209 20250219 175200 385489690 3390 3390 3390 3390 0
210 20250219 175100 385489690 3390 3390 3390 3390 0
211 20250219 175000 385489690 3390 3390 3390 3390 0
212 20250219 174900 385489690 3390 3390 3390 3390 4339
213 20250219 174800 385489690 3390 3390 3390 3390 0
214 20250219 174700 385489690 3390 3390 3390 3390 0
215 20250219 174600 385489690 3390 3390 3390 3390 0
216 20250219 174500 385489690 3390 3390 3390 3390 0
217 20250219 174400 385489690 3390 3390 3390 3390 0
218 20250219 174300 385489690 3390 3390 3390 3390 0
219 20250219 174200 385489690 3390 3390 3390 3390 0
220 20250219 174100 385489690 3390 3390 3390 3390 0
221 20250219 174000 385489690 3390 3390 3390 3390 0
222 20250219 173900 385489690 3390 3390 3390 3390 0
223 20250219 173800 385489690 3390 3390 3390 3390 0
224 20250219 173700 385489690 3390 3390 3390 3390 0
225 20250219 173600 385489690 3390 3390 3390 3390 0
226 20250219 173500 385489690 3390 3390 3390 3390 0
227 20250219 173400 385489690 3390 3390 3390 3390 0
228 20250219 173300 385489690 3390 3390 3390 3390 0
229 20250219 173200 385489690 3390 3390 3390 3390 0
230 20250219 173100 385489690 3390 3390 3390 3390 0
231 20250219 173000 385489690 3390 3390 3390 3390 0
232 20250219 172900 385489690 3390 3390 3390 3390 0
233 20250219 172800 385489690 3390 3390 3390 3390 0
234 20250219 172700 385489690 3390 3390 3390 3390 0
235 20250219 172600 385489690 3390 3390 3390 3390 0
236 20250219 172500 385489690 3390 3390 3390 3390 0
237 20250219 172400 385489690 3390 3390 3390 3390 0
238 20250219 172300 385489690 3390 3390 3390 3390 0
239 20250219 172200 385489690 3390 3390 3390 3390 0
240 20250219 172100 385489690 3390 3390 3390 3390 0
241 20250219 172000 385489690 3390 3390 3390 3390 0
242 20250219 171900 385489690 3390 3390 3390 3390 4339
243 20250219 171800 385489690 3390 3390 3390 3390 0
244 20250219 171700 385489690 3390 3390 3390 3390 0
245 20250219 171600 385489690 3390 3390 3390 3390 0
246 20250219 171500 385489690 3390 3390 3390 3390 0
247 20250219 171400 385489690 3390 3390 3390 3390 0
248 20250219 171300 385489690 3390 3390 3390 3390 0
249 20250219 171200 385489690 3390 3390 3390 3390 0
250 20250219 171100 385489690 3390 3390 3390 3390 0
251 20250219 171000 385489690 3390 3390 3390 3390 0
252 20250219 170900 385489690 3390 3390 3390 3390 0
253 20250219 170800 385489690 3390 3390 3390 3390 0
254 20250219 170700 385489690 3390 3390 3390 3390 0
255 20250219 170600 385489690 3390 3390 3390 3390 0
256 20250219 170500 385489690 3390 3390 3390 3390 0
257 20250219 170400 385489690 3390 3390 3390 3390 0
258 20250219 170300 385489690 3390 3390 3390 3390 0
259 20250219 170200 385489690 3390 3390 3390 3390 0
260 20250219 170100 385489690 3390 3390 3390 3390 0
261 20250219 170000 385489690 3390 3390 3390 3390 0
262 20250219 165900 385489690 3390 3390 3390 3390 0
263 20250219 165800 385489690 3390 3390 3390 3390 0
264 20250219 165700 385489690 3390 3390 3390 3390 0
265 20250219 165600 385489690 3390 3390 3390 3390 0
266 20250219 165500 385489690 3390 3390 3390 3390 0
267 20250219 165400 385489690 3390 3390 3390 3390 0
268 20250219 165300 385489690 3390 3390 3390 3390 0
269 20250219 165200 385489690 3390 3390 3390 3390 0
270 20250219 165100 385489690 3390 3390 3390 3390 0
271 20250219 165000 385489690 3390 3390 3390 3390 0
272 20250219 164900 385489690 3390 3390 3390 3390 4339
273 20250219 164800 385489690 3390 3390 3390 3390 0
274 20250219 164700 385489690 3390 3390 3390 3390 0
275 20250219 164600 385489690 3390 3390 3390 3390 0
276 20250219 164500 385489690 3390 3390 3390 3390 0
277 20250219 164400 385489690 3390 3390 3390 3390 0
278 20250219 164300 385489690 3390 3390 3390 3390 0
279 20250219 164200 385489690 3390 3390 3390 3390 0
280 20250219 164100 385489690 3390 3390 3390 3390 0
281 20250219 164000 385489690 3390 3390 3390 3390 0
282 20250219 163900 385489690 3390 3390 3390 3390 0
283 20250219 163800 385489690 3390 3390 3390 3390 0
284 20250219 163700 385489690 3390 3390 3390 3390 0
285 20250219 163600 385489690 3390 3390 3390 3390 0
286 20250219 163500 385489690 3390 3390 3390 3390 0
287 20250219 163400 385489690 3390 3390 3390 3390 0
288 20250219 163300 385489690 3390 3390 3390 3390 0
289 20250219 163200 385489690 3390 3390 3390 3390 0
290 20250219 163100 385489690 3390 3390 3390 3390 0
291 20250219 163000 385489690 3390 3390 3390 3390 0
292 20250219 162900 385489690 3390 3390 3390 3390 0
293 20250219 162800 385489690 3390 3390 3390 3390 0
294 20250219 162700 385489690 3390 3390 3390 3390 0
295 20250219 162600 385489690 3390 3390 3390 3390 0
296 20250219 162500 385489690 3390 3390 3390 3390 0
297 20250219 162400 385489690 3390 3390 3390 3390 0
298 20250219 162300 385489690 3390 3390 3390 3390 0
299 20250219 162200 385489690 3390 3390 3390 3390 0
300 20250219 162100 385489690 3390 3390 3390 3390 0
301 20250219 162000 385489690 3390 3390 3390 3390 0
302 20250219 161900 385489690 3390 3390 3390 3390 4339
303 20250219 161800 385489690 3390 3390 3390 3390 0
304 20250219 161700 385489690 3390 3390 3390 3390 0
305 20250219 161600 385489690 3390 3390 3390 3390 0
306 20250219 161500 385489690 3390 3390 3390 3390 0
307 20250219 161400 385489690 3390 3390 3390 3390 0
308 20250219 161300 385489690 3390 3390 3390 3390 0
309 20250219 161200 385489690 3390 3390 3390 3390 0
310 20250219 161100 385489690 3390 3390 3390 3390 0
311 20250219 161000 385489690 3390 3390 3390 3390 0
312 20250219 160900 385489690 3390 3390 3390 3390 0
313 20250219 160800 385489690 3390 3390 3390 3390 0
314 20250219 160700 385489690 3390 3390 3390 3390 0
315 20250219 160600 385489690 3390 3390 3390 3390 0
316 20250219 160500 385489690 3390 3390 3390 3390 0
317 20250219 160400 385489690 3390 3390 3390 3390 0
318 20250219 160300 385489690 3390 3390 3390 3390 0
319 20250219 160200 385489690 3390 3390 3390 3390 0
320 20250219 160100 385489690 3390 3390 3390 3390 0
321 20250219 160000 385489690 3390 3390 3390 3390 0
322 20250219 155900 385489690 3390 3390 3390 3390 0
323 20250219 155800 385489690 3390 3390 3390 3390 0
324 20250219 155700 385489690 3390 3390 3390 3390 0
325 20250219 155600 385489690 3390 3390 3390 3390 0
326 20250219 155500 385489690 3390 3390 3390 3390 0
327 20250219 155400 385489690 3390 3390 3390 3390 0
328 20250219 155300 385489690 3390 3390 3390 3390 0
329 20250219 155200 385489690 3390 3390 3390 3390 0
330 20250219 155100 385489690 3390 3390 3390 3390 0
331 20250219 155000 385489690 3390 3390 3390 3390 0
332 20250219 154900 385489690 3390 3390 3390 3390 4339
333 20250219 154800 385489690 3390 3390 3390 3390 0
334 20250219 154700 385489690 3390 3390 3390 3390 0
335 20250219 154600 385489690 3390 3390 3390 3390 0
336 20250219 154500 385489690 3390 3390 3390 3390 0
337 20250219 154400 385489690 3390 3390 3390 3390 0
338 20250219 154300 385489690 3390 3390 3390 3390 0
339 20250219 154200 385489690 3390 3390 3390 3390 0
340 20250219 154100 385489690 3390 3390 3390 3390 0
341 20250219 154000 385489690 3390 3390 3390 3390 0
342 20250219 153900 385489690 3390 3390 3390 3390 0
343 20250219 153800 385489690 3390 3390 3390 3390 0
344 20250219 153700 385489690 3390 3390 3390 3390 0
345 20250219 153600 385489690 3390 3390 3390 3390 0
346 20250219 153500 385489690 3390 3390 3390 3390 0
347 20250219 153400 385489690 3390 3390 3390 3390 0
348 20250219 153300 385489690 3390 3390 3390 3390 0
349 20250219 153200 385489690 3390 3390 3390 3390 0
350 20250219 153100 385489690 3390 3390 3390 3390 0
351 20250219 153000 385489690 3390 3390 3390 3390 4339
352 20250219 152900 370780480 3400 3400 3400 3400 0
353 20250219 152800 370780480 3400 3400 3400 3400 0
354 20250219 152700 370780480 3400 3400 3400 3400 0
355 20250219 152600 370780480 3400 3400 3400 3400 0
356 20250219 152500 370780480 3400 3400 3400 3400 0
357 20250219 152400 370780480 3400 3400 3400 3400 0
358 20250219 152300 370780480 3400 3400 3400 3400 0
359 20250219 152200 370780480 3400 3400 3400 3400 0
360 20250219 152100 370780480 3400 3400 3400 3400 0
361 20250219 152000 370780480 3400 3400 3400 3400 0
362 20250219 151900 370780480 3400 3405 3410 3400 49
363 20250219 151800 370613535 3405 3400 3405 3400 884
364 20250219 151700 367604920 3410 3410 3410 3410 0
365 20250219 151600 367604920 3410 3410 3410 3410 78
366 20250219 151500 367338940 3410 3400 3410 3395 901
367 20250219 151400 364277530 3410 3410 3410 3410 0
368 20250219 151300 364277530 3410 3410 3410 3410 0
369 20250219 151200 364277530 3410 3400 3410 3400 704
370 20250219 151100 361883920 3410 3410 3410 3410 0
371 20250219 151000 361883920 3410 3410 3410 3410 1
372 20250219 150900 361880510 3395 3410 3410 3395 466
373 20250219 150800 360298270 3410 3410 3410 3410 0
374 20250219 150700 360298270 3410 3410 3410 3410 75
375 20250219 150600 360042520 3400 3400 3400 3400 0
376 20250219 150500 360042520 3400 3400 3400 3400 0
377 20250219 150400 360042520 3400 3400 3400 3400 0
378 20250219 150300 360042520 3400 3400 3400 3400 0
379 20250219 150200 360042520 3400 3400 3400 3400 1900
380 20250219 150100 353582520 3415 3415 3415 3415 0
381 20250219 150000 353582520 3415 3415 3415 3415 2
382 20250219 145900 353575690 3410 3410 3410 3410 0
383 20250219 145800 353575690 3410 3410 3410 3410 653
384 20250219 145700 351348960 3410 3410 3410 3410 0
385 20250219 145600 351348960 3410 3410 3410 3410 159
386 20250219 145500 350806770 3410 3410 3410 3410 0
387 20250219 145400 350806770 3410 3410 3410 3410 3
388 20250219 145300 350796540 3420 3420 3420 3420 34
389 20250219 145200 350680260 3420 3420 3420 3420 1
390 20250219 145100 350676840 3395 3395 3395 3395 0
391 20250219 145000 350676840 3395 3395 3395 3395 0
392 20250219 144900 350676840 3395 3395 3395 3395 0
393 20250219 144800 350676840 3395 3395 3395 3395 14
394 20250219 144700 350629310 3425 3425 3425 3425 0
395 20250219 144600 350629310 3425 3420 3425 3420 500
396 20250219 144500 348918205 3420 3400 3420 3400 1502
397 20250219 144400 343791365 3400 3400 3400 3400 0
398 20250219 144300 343791365 3400 3400 3400 3400 0
399 20250219 144200 343791365 3400 3400 3400 3400 0
400 20250219 144100 343791365 3400 3400 3400 3400 1500
401 20250219 144000 338691365 3400 3400 3400 3400 0
402 20250219 143900 338691365 3400 3400 3400 3400 13
403 20250219 143800 338647165 3405 3405 3405 3405 0
404 20250219 143700 338647165 3405 3405 3405 3405 959
405 20250219 143600 335381770 3405 3405 3405 3405 31
406 20250219 143500 335276215 3405 3410 3410 3405 20
407 20250219 143400 335208065 3415 3410 3420 3400 15176
408 20250219 143300 283584830 3410 3410 3410 3410 10
409 20250219 143200 283550730 3425 3425 3425 3425 0
410 20250219 143100 283550730 3425 3425 3425 3425 876
411 20250219 143000 280550430 3410 3415 3415 3410 500
412 20250219 142900 278845420 3420 3420 3420 3420 0
413 20250219 142800 278845420 3420 3420 3420 3420 0
414 20250219 142700 278845420 3420 3420 3420 3420 0
415 20250219 142600 278845420 3420 3420 3420 3420 0
416 20250219 142500 278845420 3420 3420 3420 3420 0
417 20250219 142400 278845420 3420 3420 3420 3420 0
418 20250219 142300 278845420 3420 3420 3420 3420 0
419 20250219 142200 278845420 3420 3420 3420 3420 1
420 20250219 142100 278842000 3420 3420 3420 3420 0
421 20250219 142000 278842000 3420 3420 3420 3420 0
422 20250219 141900 278842000 3420 3420 3420 3420 0
423 20250219 141800 278842000 3420 3420 3420 3420 0
424 20250219 141700 278842000 3420 3420 3420 3420 0
425 20250219 141600 278842000 3420 3420 3420 3420 0
426 20250219 141500 278842000 3420 3420 3420 3420 10
427 20250219 141400 278807800 3415 3415 3415 3415 0
428 20250219 141300 278807800 3415 3415 3415 3415 0
429 20250219 141200 278807800 3415 3415 3415 3415 454
430 20250219 141100 277257390 3425 3425 3425 3425 0
431 20250219 141000 277257390 3425 3425 3425 3425 0
432 20250219 140900 277257390 3425 3425 3425 3425 0
433 20250219 140800 277257390 3425 3425 3425 3425 0
434 20250219 140700 277257390 3425 3425 3425 3425 11
435 20250219 140600 277219715 3420 3415 3420 3415 547
436 20250219 140500 275351705 3410 3410 3410 3410 202
437 20250219 140400 274662885 3415 3415 3415 3415 0
438 20250219 140300 274662885 3415 3415 3415 3415 0
439 20250219 140200 274662885 3415 3415 3415 3415 51
440 20250219 140100 274488720 3415 3415 3415 3415 0
441 20250219 140000 274488720 3415 3415 3415 3415 0
442 20250219 135900 274488720 3415 3415 3415 3415 0
443 20250219 135800 274488720 3415 3415 3415 3415 0
444 20250219 135700 274488720 3415 3410 3415 3410 1000
445 20250219 135600 271073865 3410 3410 3410 3410 100
446 20250219 135500 270732865 3405 3405 3405 3405 0
447 20250219 135400 270732865 3405 3405 3405 3405 0
448 20250219 135300 270732865 3405 3405 3405 3405 1
449 20250219 135200 270729460 3410 3410 3410 3410 0
450 20250219 135100 270729460 3410 3410 3410 3410 162
451 20250219 135000 270177040 3410 3410 3410 3410 0
452 20250219 134900 270177040 3410 3410 3410 3410 1
453 20250219 134800 270173630 3400 3400 3400 3400 0
454 20250219 134700 270173630 3400 3400 3400 3400 0
455 20250219 134600 270173630 3400 3400 3400 3400 0
456 20250219 134500 270173630 3400 3400 3400 3400 0
457 20250219 134400 270173630 3400 3400 3400 3400 0
458 20250219 134300 270173630 3400 3400 3400 3400 500
459 20250219 134200 268473630 3400 3400 3400 3400 0
460 20250219 134100 268473630 3400 3400 3400 3400 0
461 20250219 134000 268473630 3400 3400 3400 3400 0
462 20250219 133900 268473630 3400 3405 3405 3400 736
463 20250219 133800 265971225 3415 3415 3415 3415 0
464 20250219 133700 265971225 3415 3415 3415 3415 0
465 20250219 133600 265971225 3415 3415 3415 3415 0
466 20250219 133500 265971225 3415 3415 3415 3415 302
467 20250219 133400 264939895 3415 3415 3415 3415 0
468 20250219 133300 264939895 3415 3415 3415 3415 0
469 20250219 133200 264939895 3415 3415 3415 3415 0
470 20250219 133100 264939895 3415 3415 3415 3415 0
471 20250219 133000 264939895 3415 3415 3415 3415 0
472 20250219 132900 264939895 3415 3415 3415 3415 0
473 20250219 132800 264939895 3415 3410 3415 3410 21
474 20250219 132700 264868185 3400 3400 3400 3400 0
475 20250219 132600 264868185 3400 3400 3400 3400 1
476 20250219 132500 264864785 3405 3405 3405 3405 1497
477 20250219 132400 259767500 3430 3430 3430 3430 0
478 20250219 132300 259767500 3430 3430 3430 3430 1
479 20250219 132200 259764070 3420 3420 3420 3420 0
480 20250219 132100 259764070 3420 3420 3420 3420 0
481 20250219 132000 259764070 3420 3420 3420 3420 0
482 20250219 131900 259764070 3420 3420 3420 3420 0
483 20250219 131800 259764070 3420 3420 3420 3420 0
484 20250219 131700 259764070 3420 3420 3420 3420 0
485 20250219 131600 259764070 3420 3420 3420 3420 0
486 20250219 131500 259764070 3420 3415 3420 3415 1000
487 20250219 131400 256346035 3415 3415 3415 3415 6
488 20250219 131300 256325545 3405 3405 3405 3405 0
489 20250219 131200 256325545 3405 3405 3405 3405 1500
490 20250219 131100 251218045 3405 3405 3405 3405 0
491 20250219 131000 251218045 3405 3405 3405 3405 1
492 20250219 130900 251214640 3410 3410 3410 3410 0
493 20250219 130800 251214640 3410 3410 3410 3410 0
494 20250219 130700 251214640 3410 3410 3410 3410 0
495 20250219 130600 251214640 3410 3410 3410 3410 0
496 20250219 130500 251214640 3410 3410 3410 3410 0
497 20250219 130400 251214640 3410 3410 3410 3410 0
498 20250219 130300 251214640 3410 3410 3410 3410 300
499 20250219 130200 250191640 3410 3410 3410 3410 0
500 20250219 130100 250191640 3410 3410 3410 3410 0
501 20250219 130000 250191640 3410 3410 3410 3410 0
502 20250219 125900 250191640 3410 3410 3410 3410 0
503 20250219 125800 250191640 3410 3410 3410 3410 0
504 20250219 125700 250191640 3410 3410 3410 3410 0
505 20250219 125600 250191640 3410 3410 3410 3410 23
506 20250219 125500 250113210 3410 3410 3410 3410 1977
507 20250219 125400 243371640 3410 3410 3410 3410 50
508 20250219 125300 243201140 3425 3420 3425 3420 2
509 20250219 125200 243194295 3410 3410 3410 3410 0
510 20250219 125100 243194295 3410 3410 3410 3410 2800
511 20250219 125000 233646295 3410 3410 3410 3410 6
512 20250219 124900 233625835 3420 3420 3420 3420 0
513 20250219 124800 233625835 3420 3420 3420 3420 0
514 20250219 124700 233625835 3420 3420 3420 3420 0
515 20250219 124600 233625835 3420 3420 3420 3420 0
516 20250219 124500 233625835 3420 3420 3420 3420 1
517 20250219 124400 233622415 3410 3410 3410 3410 0
518 20250219 124300 233622415 3410 3410 3410 3410 0
519 20250219 124200 233622415 3410 3410 3410 3410 1
520 20250219 124100 233619005 3410 3410 3410 3410 500
521 20250219 124000 231914005 3430 3415 3430 3415 3
522 20250219 123900 231903735 3420 3420 3420 3420 0
523 20250219 123800 231903735 3420 3420 3420 3420 0
524 20250219 123700 231903735 3420 3430 3430 3420 288
525 20250219 123600 230916495 3430 3425 3430 3425 2
526 20250219 123500 230909640 3430 3430 3430 3430 0
527 20250219 123400 230909640 3430 3430 3430 3430 0
528 20250219 123300 230909640 3430 3420 3430 3420 5395
529 20250219 123200 212405010 3405 3420 3420 3405 40
530 20250219 123100 212268795 3430 3430 3430 3430 0
531 20250219 123000 212268795 3430 3430 3430 3430 0
532 20250219 122900 212268795 3430 3430 3430 3430 0
533 20250219 122800 212268795 3430 3425 3430 3425 30
534 20250219 122700 212165900 3430 3430 3430 3430 1
535 20250219 122600 212162470 3435 3435 3435 3435 47
536 20250219 122500 212001025 3430 3430 3430 3430 89
537 20250219 122400 211695755 3430 3430 3435 3430 9
538 20250219 122300 211664880 3430 3430 3435 3430 31
539 20250219 122200 211558410 3430 3430 3430 3430 3
540 20250219 122100 211548120 3430 3430 3430 3430 1
541 20250219 122000 211544690 3435 3430 3435 3430 6
542 20250219 121900 211524105 3430 3430 3435 3430 3
543 20250219 121800 211513810 3430 3430 3430 3430 0
544 20250219 121700 211513810 3430 3425 3430 3425 4
545 20250219 121600 211500100 3430 3425 3430 3425 5
546 20250219 121500 211482965 3440 3440 3440 3440 0
547 20250219 121400 211482965 3440 3440 3440 3440 0
548 20250219 121300 211482965 3440 3440 3440 3440 0
549 20250219 121200 211482965 3440 3440 3440 3440 0
550 20250219 121100 211482965 3440 3435 3440 3435 1032
551 20250219 121000 207932890 3430 3430 3430 3430 0
552 20250219 120900 207932890 3430 3430 3430 3430 0
553 20250219 120800 207932890 3430 3430 3430 3430 0
554 20250219 120700 207932890 3430 3410 3430 3410 4076
555 20250219 120600 193969770 3410 3410 3410 3410 571
556 20250219 120500 192022660 3410 3405 3410 3405 2929
557 20250219 120400 182035045 3405 3405 3405 3405 1265
558 20250219 120300 177727720 3405 3405 3405 3405 0
559 20250219 120200 177727720 3405 3405 3405 3405 0
560 20250219 120100 177727720 3405 3405 3405 3405 0
561 20250219 120000 177727720 3405 3405 3405 3405 0
562 20250219 115900 177727720 3405 3405 3405 3405 0
563 20250219 115800 177727720 3405 3405 3405 3405 0
564 20250219 115700 177727720 3405 3405 3405 3405 0
565 20250219 115600 177727720 3405 3405 3405 3405 0
566 20250219 115500 177727720 3405 3405 3405 3405 0
567 20250219 115400 177727720 3405 3405 3405 3405 981
568 20250219 115300 174387415 3405 3405 3405 3405 0
569 20250219 115200 174387415 3405 3405 3405 3405 0
570 20250219 115100 174387415 3405 3405 3405 3405 0
571 20250219 115000 174387415 3405 3405 3405 3405 0
572 20250219 114900 174387415 3405 3405 3405 3405 0
573 20250219 114800 174387415 3405 3405 3405 3405 0
574 20250219 114700 174387415 3405 3405 3405 3405 0
575 20250219 114600 174387415 3405 3405 3405 3405 0
576 20250219 114500 174387415 3405 3405 3405 3405 0
577 20250219 114400 174387415 3405 3405 3405 3405 1
578 20250219 114300 174384010 3385 3390 3390 3385 11
579 20250219 114200 174346770 3410 3410 3410 3410 0
580 20250219 114100 174346770 3410 3410 3410 3410 0
581 20250219 114000 174346770 3410 3410 3410 3410 129
582 20250219 113900 173906880 3410 3410 3410 3410 1
583 20250219 113800 173903470 3380 3385 3395 3380 7931
584 20250219 113700 147091930 3385 3385 3385 3385 150
585 20250219 113600 146584180 3390 3390 3390 3390 0
586 20250219 113500 146584180 3390 3390 3390 3390 0
587 20250219 113400 146584180 3390 3395 3395 3390 2223
588 20250219 113300 139046985 3400 3400 3400 3400 67
589 20250219 113200 138819185 3400 3405 3405 3400 1276
590 20250219 113100 134480645 3410 3410 3410 3410 0
591 20250219 113000 134480645 3410 3410 3410 3410 10
592 20250219 112900 134446545 3410 3410 3410 3410 0
593 20250219 112800 134446545 3410 3410 3410 3410 0
594 20250219 112700 134446545 3410 3410 3410 3410 32
595 20250219 112600 134337425 3410 3410 3410 3410 0
596 20250219 112500 134337425 3410 3410 3410 3410 0
597 20250219 112400 134337425 3410 3410 3410 3410 0
598 20250219 112300 134337425 3410 3410 3410 3410 0
599 20250219 112200 134337425 3410 3410 3410 3410 0
600 20250219 112100 134337425 3410 3410 3410 3410 0
601 20250219 112000 134337425 3410 3410 3410 3410 0
602 20250219 111900 134337425 3410 3410 3410 3410 0
603 20250219 111800 134337425 3410 3410 3410 3410 0
604 20250219 111700 134337425 3410 3410 3410 3410 0
605 20250219 111600 134337425 3410 3410 3410 3410 0
606 20250219 111500 134337425 3410 3410 3410 3410 200
607 20250219 111400 133655425 3405 3405 3405 3405 0
608 20250219 111300 133655425 3405 3405 3405 3405 0
609 20250219 111200 133655425 3405 3405 3405 3405 0
610 20250219 111100 133655425 3405 3405 3405 3405 1
611 20250219 111000 133652020 3410 3410 3410 3410 0
612 20250219 110900 133652020 3410 3410 3410 3410 0
613 20250219 110800 133652020 3410 3405 3410 3405 25
614 20250219 110700 133566890 3410 3410 3410 3410 0
615 20250219 110600 133566890 3410 3410 3410 3410 1
616 20250219 110500 133563480 3410 3410 3410 3410 0
617 20250219 110400 133563480 3410 3410 3410 3410 0
618 20250219 110300 133563480 3410 3410 3410 3410 1
619 20250219 110200 133560070 3410 3410 3410 3410 1
620 20250219 110100 133556660 3400 3400 3400 3400 0
621 20250219 110000 133556660 3400 3400 3400 3400 0
622 20250219 105900 133556660 3400 3400 3400 3400 1
623 20250219 105800 133553260 3410 3410 3410 3410 0
624 20250219 105700 133553260 3410 3410 3410 3410 4
625 20250219 105600 133539620 3405 3405 3405 3405 500
626 20250219 105500 131837120 3400 3400 3400 3400 67
627 20250219 105400 131609320 3395 3395 3395 3395 1
628 20250219 105300 131605925 3400 3400 3400 3400 133
629 20250219 105200 131153725 3400 3400 3400 3400 0
630 20250219 105100 131153725 3400 3405 3405 3400 340
631 20250219 105000 129997715 3410 3410 3410 3410 0
632 20250219 104900 129997715 3410 3395 3410 3395 3
633 20250219 104800 129987515 3410 3410 3410 3410 10
634 20250219 104700 129953415 3410 3410 3410 3410 0
635 20250219 104600 129953415 3410 3410 3410 3410 0
636 20250219 104500 129953415 3410 3410 3410 3410 1
637 20250219 104400 129950005 3395 3395 3395 3395 48
638 20250219 104300 129787045 3405 3405 3405 3405 0
639 20250219 104200 129787045 3405 3405 3405 3405 0
640 20250219 104100 129787045 3405 3405 3405 3405 0
641 20250219 104000 129787045 3405 3405 3405 3405 96
642 20250219 103900 129460165 3390 3390 3390 3390 214
643 20250219 103800 128734705 3390 3390 3390 3390 0
644 20250219 103700 128734705 3390 3390 3390 3390 0
645 20250219 103600 128734705 3390 3390 3390 3390 0
646 20250219 103500 128734705 3390 3390 3390 3390 200
647 20250219 103400 128056705 3405 3405 3405 3405 31
648 20250219 103300 127951150 3405 3405 3405 3405 0
649 20250219 103200 127951150 3405 3390 3405 3390 81
650 20250219 103100 127676545 3390 3410 3410 3390 6002
651 20250219 103000 107312375 3410 3410 3410 3410 0
652 20250219 102900 107312375 3410 3410 3410 3410 1
653 20250219 102800 107308965 3405 3415 3415 3405 2
654 20250219 102700 107302145 3410 3410 3410 3410 43
655 20250219 102600 107155515 3410 3410 3410 3410 0
656 20250219 102500 107155515 3410 3410 3410 3410 10
657 20250219 102400 107121415 3405 3405 3405 3405 0
658 20250219 102300 107121415 3405 3405 3405 3405 758
659 20250219 102200 104540425 3400 3400 3400 3400 1211
660 20250219 102100 100423025 3405 3405 3405 3405 0
661 20250219 102000 100423025 3405 3405 3405 3405 0
662 20250219 101900 100423025 3405 3405 3405 3405 1244
663 20250219 101800 96187205 3410 3410 3410 3410 0
664 20250219 101700 96187205 3410 3405 3410 3405 41
665 20250219 101600 96047515 3410 3410 3410 3410 0
666 20250219 101500 96047515 3410 3410 3410 3410 0
667 20250219 101400 96047515 3410 3405 3410 3405 1100
668 20250219 101300 92297015 3400 3400 3400 3400 300
669 20250219 101200 91277015 3405 3405 3405 3405 100
670 20250219 101100 90936515 3405 3405 3405 3405 100
671 20250219 101000 90596015 3400 3400 3400 3400 0
672 20250219 100900 90596015 3400 3400 3400 3400 623
673 20250219 100800 88477815 3410 3410 3410 3410 1
674 20250219 100700 88474405 3405 3410 3410 3405 1662
675 20250219 100600 82809735 3400 3400 3400 3400 329
676 20250219 100500 81691135 3400 3410 3410 3400 107
677 20250219 100400 81327325 3410 3410 3410 3410 0
678 20250219 100300 81327325 3410 3410 3410 3410 1295
679 20250219 100200 76911375 3415 3405 3415 3405 706
680 20250219 100100 74503920 3410 3410 3410 3410 0
681 20250219 100000 74503920 3410 3410 3415 3410 19
682 20250219 095900 74439120 3395 3395 3395 3395 0
683 20250219 095800 74439120 3395 3395 3395 3395 1000
684 20250219 095700 71044120 3395 3395 3395 3395 344
685 20250219 095600 69876240 3395 3395 3395 3395 60
686 20250219 095500 69672540 3395 3395 3395 3395 0
687 20250219 095400 69672540 3395 3395 3395 3395 0
688 20250219 095300 69672540 3395 3395 3395 3395 1
689 20250219 095200 69669145 3415 3415 3415 3415 0
690 20250219 095100 69669145 3415 3415 3415 3415 50
691 20250219 095000 69498395 3420 3400 3420 3400 1068
692 20250219 094900 65861925 3400 3400 3400 3400 0
693 20250219 094800 65861925 3400 3400 3400 3400 0
694 20250219 094700 65861925 3400 3400 3400 3400 21
695 20250219 094600 65790525 3400 3400 3400 3400 13
696 20250219 094500 65746325 3400 3400 3400 3400 5
697 20250219 094400 65729325 3400 3395 3400 3395 463
698 20250219 094300 64157210 3395 3395 3395 3395 83
699 20250219 094200 63875425 3395 3395 3395 3395 0
700 20250219 094100 63875425 3395 3390 3395 3390 897
701 20250219 094000 60830870 3390 3390 3390 3390 0
702 20250219 093900 60830870 3390 3390 3390 3390 0
703 20250219 093800 60830870 3390 3390 3390 3390 15
704 20250219 093700 60780020 3390 3390 3390 3390 318
705 20250219 093600 59702000 3380 3390 3390 3380 1601
706 20250219 093500 54290610 3390 3390 3390 3390 7
707 20250219 093400 54266880 3395 3395 3395 3395 0
708 20250219 093300 54266880 3395 3390 3395 3390 2
709 20250219 093200 54260095 3380 3380 3380 3380 0
710 20250219 093100 54260095 3380 3380 3380 3380 0
711 20250219 093000 54260095 3380 3395 3395 3380 315
712 20250219 092900 53195185 3395 3395 3395 3395 3
713 20250219 092800 53185000 3395 3390 3395 3390 3
714 20250219 092700 53174820 3380 3380 3380 3380 1
715 20250219 092600 53171440 3380 3380 3380 3380 500
716 20250219 092500 51481440 3395 3395 3395 3395 0
717 20250219 092400 51481440 3395 3395 3395 3395 100
718 20250219 092300 51141940 3380 3380 3380 3380 169
719 20250219 092200 50570720 3395 3395 3395 3395 0
720 20250219 092100 50570720 3395 3390 3395 3390 377
721 20250219 092000 49290815 3395 3395 3395 3395 0
722 20250219 091900 49290815 3395 3395 3395 3395 0
723 20250219 091800 49290815 3395 3395 3395 3395 20
724 20250219 091700 49222915 3395 3380 3395 3380 2
725 20250219 091600 49216140 3395 3395 3395 3395 0
726 20250219 091500 49216140 3395 3375 3395 3375 689
727 20250219 091400 46890745 3380 3380 3380 3380 16
728 20250219 091300 46836665 3395 3380 3395 3375 602
729 20250219 091200 44801910 3390 3395 3395 3390 220
730 20250219 091100 44056010 3395 3375 3395 3375 154
731 20250219 091000 43534440 3385 3380 3390 3380 275
732 20250219 090900 42604900 3400 3400 3400 3400 0
733 20250219 090800 42604900 3400 3380 3400 3375 34
734 20250219 090700 42490025 3405 3375 3405 3375 623
735 20250219 090600 40386450 3405 3400 3405 3380 1433
736 20250219 090500 35527960 3415 3415 3415 3415 10
737 20250219 090400 35493810 3420 3400 3420 3400 30
738 20250219 090300 35391790 3410 3410 3410 3410 552
739 20250219 090200 33509470 3410 3400 3410 3400 258
740 20250219 090100 32632030 3400 3410 3410 3355 7045
741 20250219 090000 8782115 3410 3415 3430 3410 2573