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

742
311690/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,742 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212000,350565720,10050,10050,10050,10050,756
20250219,211900,350565720,10050,10050,10050,10050,0
20250219,211800,350565720,10050,10050,10050,10050,0
20250219,211700,350565720,10050,10050,10050,10050,0
20250219,211600,350565720,10050,10050,10050,10050,0
20250219,211500,350565720,10050,10050,10050,10050,0
20250219,211400,350565720,10050,10050,10050,10050,0
20250219,211300,350565720,10050,10050,10050,10050,0
20250219,211200,350565720,10050,10050,10050,10050,0
20250219,211100,350565720,10050,10050,10050,10050,0
20250219,211000,350565720,10050,10050,10050,10050,0
20250219,210900,350565720,10050,10050,10050,10050,0
20250219,210800,350565720,10050,10050,10050,10050,0
20250219,210700,350565720,10050,10050,10050,10050,0
20250219,210600,350565720,10050,10050,10050,10050,0
20250219,210500,350565720,10050,10050,10050,10050,0
20250219,210400,350565720,10050,10050,10050,10050,0
20250219,210300,350565720,10050,10050,10050,10050,0
20250219,210200,350565720,10050,10050,10050,10050,0
20250219,210100,350565720,10050,10050,10050,10050,0
20250219,210000,350565720,10050,10050,10050,10050,0
20250219,205900,350565720,10050,10050,10050,10050,0
20250219,205800,350565720,10050,10050,10050,10050,0
20250219,205700,350565720,10050,10050,10050,10050,0
20250219,205600,350565720,10050,10050,10050,10050,0
20250219,205500,350565720,10050,10050,10050,10050,0
20250219,205400,350565720,10050,10050,10050,10050,0
20250219,205300,350565720,10050,10050,10050,10050,0
20250219,205200,350565720,10050,10050,10050,10050,0
20250219,205100,350565720,10050,10050,10050,10050,0
20250219,205000,350565720,10050,10050,10050,10050,756
20250219,204900,350565720,10050,10050,10050,10050,0
20250219,204800,350565720,10050,10050,10050,10050,0
20250219,204700,350565720,10050,10050,10050,10050,0
20250219,204600,350565720,10050,10050,10050,10050,0
20250219,204500,350565720,10050,10050,10050,10050,0
20250219,204400,350565720,10050,10050,10050,10050,0
20250219,204300,350565720,10050,10050,10050,10050,0
20250219,204200,350565720,10050,10050,10050,10050,0
20250219,204100,350565720,10050,10050,10050,10050,0
20250219,204000,350565720,10050,10050,10050,10050,0
20250219,203900,350565720,10050,10050,10050,10050,0
20250219,203800,350565720,10050,10050,10050,10050,0
20250219,203700,350565720,10050,10050,10050,10050,0
20250219,203600,350565720,10050,10050,10050,10050,0
20250219,203500,350565720,10050,10050,10050,10050,0
20250219,203400,350565720,10050,10050,10050,10050,0
20250219,203300,350565720,10050,10050,10050,10050,0
20250219,203200,350565720,10050,10050,10050,10050,0
20250219,203100,350565720,10050,10050,10050,10050,0
20250219,203000,350565720,10050,10050,10050,10050,0
20250219,202900,350565720,10050,10050,10050,10050,0
20250219,202800,350565720,10050,10050,10050,10050,0
20250219,202700,350565720,10050,10050,10050,10050,0
20250219,202600,350565720,10050,10050,10050,10050,0
20250219,202500,350565720,10050,10050,10050,10050,0
20250219,202400,350565720,10050,10050,10050,10050,0
20250219,202300,350565720,10050,10050,10050,10050,0
20250219,202200,350565720,10050,10050,10050,10050,0
20250219,202100,350565720,10050,10050,10050,10050,0
20250219,202000,350565720,10050,10050,10050,10050,756
20250219,201900,350565720,10050,10050,10050,10050,0
20250219,201800,350565720,10050,10050,10050,10050,0
20250219,201700,350565720,10050,10050,10050,10050,0
20250219,201600,350565720,10050,10050,10050,10050,0
20250219,201500,350565720,10050,10050,10050,10050,0
20250219,201400,350565720,10050,10050,10050,10050,0
20250219,201300,350565720,10050,10050,10050,10050,0
20250219,201200,350565720,10050,10050,10050,10050,0
20250219,201100,350565720,10050,10050,10050,10050,0
20250219,201000,350565720,10050,10050,10050,10050,0
20250219,200900,350565720,10050,10050,10050,10050,0
20250219,200800,350565720,10050,10050,10050,10050,0
20250219,200700,350565720,10050,10050,10050,10050,0
20250219,200600,350565720,10050,10050,10050,10050,0
20250219,200500,350565720,10050,10050,10050,10050,0
20250219,200400,350565720,10050,10050,10050,10050,0
20250219,200300,350565720,10050,10050,10050,10050,0
20250219,200200,350565720,10050,10050,10050,10050,0
20250219,200100,350565720,10050,10050,10050,10050,0
20250219,200000,350565720,10050,10050,10050,10050,0
20250219,195900,350565720,10050,10050,10050,10050,0
20250219,195800,350565720,10050,10050,10050,10050,0
20250219,195700,350565720,10050,10050,10050,10050,0
20250219,195600,350565720,10050,10050,10050,10050,0
20250219,195500,350565720,10050,10050,10050,10050,0
20250219,195400,350565720,10050,10050,10050,10050,0
20250219,195300,350565720,10050,10050,10050,10050,0
20250219,195200,350565720,10050,10050,10050,10050,0
20250219,195100,350565720,10050,10050,10050,10050,0
20250219,195000,350565720,10050,10050,10050,10050,756
20250219,194900,350565720,10050,10050,10050,10050,0
20250219,194800,350565720,10050,10050,10050,10050,0
20250219,194700,350565720,10050,10050,10050,10050,0
20250219,194600,350565720,10050,10050,10050,10050,0
20250219,194500,350565720,10050,10050,10050,10050,0
20250219,194400,350565720,10050,10050,10050,10050,0
20250219,194300,350565720,10050,10050,10050,10050,0
20250219,194200,350565720,10050,10050,10050,10050,0
20250219,194100,350565720,10050,10050,10050,10050,0
20250219,194000,350565720,10050,10050,10050,10050,0
20250219,193900,350565720,10050,10050,10050,10050,0
20250219,193800,350565720,10050,10050,10050,10050,0
20250219,193700,350565720,10050,10050,10050,10050,0
20250219,193600,350565720,10050,10050,10050,10050,0
20250219,193500,350565720,10050,10050,10050,10050,0
20250219,193400,350565720,10050,10050,10050,10050,0
20250219,193300,350565720,10050,10050,10050,10050,0
20250219,193200,350565720,10050,10050,10050,10050,0
20250219,193100,350565720,10050,10050,10050,10050,0
20250219,193000,350565720,10050,10050,10050,10050,0
20250219,192900,350565720,10050,10050,10050,10050,0
20250219,192800,350565720,10050,10050,10050,10050,0
20250219,192700,350565720,10050,10050,10050,10050,0
20250219,192600,350565720,10050,10050,10050,10050,0
20250219,192500,350565720,10050,10050,10050,10050,0
20250219,192400,350565720,10050,10050,10050,10050,0
20250219,192300,350565720,10050,10050,10050,10050,0
20250219,192200,350565720,10050,10050,10050,10050,0
20250219,192100,350565720,10050,10050,10050,10050,0
20250219,192000,350565720,10050,10050,10050,10050,756
20250219,191900,350565720,10050,10050,10050,10050,0
20250219,191800,350565720,10050,10050,10050,10050,0
20250219,191700,350565720,10050,10050,10050,10050,0
20250219,191600,350565720,10050,10050,10050,10050,0
20250219,191500,350565720,10050,10050,10050,10050,0
20250219,191400,350565720,10050,10050,10050,10050,0
20250219,191300,350565720,10050,10050,10050,10050,0
20250219,191200,350565720,10050,10050,10050,10050,0
20250219,191100,350565720,10050,10050,10050,10050,0
20250219,191000,350565720,10050,10050,10050,10050,0
20250219,190900,350565720,10050,10050,10050,10050,0
20250219,190800,350565720,10050,10050,10050,10050,0
20250219,190700,350565720,10050,10050,10050,10050,0
20250219,190600,350565720,10050,10050,10050,10050,0
20250219,190500,350565720,10050,10050,10050,10050,0
20250219,190400,350565720,10050,10050,10050,10050,0
20250219,190300,350565720,10050,10050,10050,10050,0
20250219,190200,350565720,10050,10050,10050,10050,0
20250219,190100,350565720,10050,10050,10050,10050,0
20250219,190000,350565720,10050,10050,10050,10050,0
20250219,185900,350565720,10050,10050,10050,10050,0
20250219,185800,350565720,10050,10050,10050,10050,0
20250219,185700,350565720,10050,10050,10050,10050,0
20250219,185600,350565720,10050,10050,10050,10050,0
20250219,185500,350565720,10050,10050,10050,10050,0
20250219,185400,350565720,10050,10050,10050,10050,0
20250219,185300,350565720,10050,10050,10050,10050,0
20250219,185200,350565720,10050,10050,10050,10050,0
20250219,185100,350565720,10050,10050,10050,10050,0
20250219,185000,350565720,10050,10050,10050,10050,756
20250219,184900,350565720,10050,10050,10050,10050,0
20250219,184800,350565720,10050,10050,10050,10050,0
20250219,184700,350565720,10050,10050,10050,10050,0
20250219,184600,350565720,10050,10050,10050,10050,0
20250219,184500,350565720,10050,10050,10050,10050,0
20250219,184400,350565720,10050,10050,10050,10050,0
20250219,184300,350565720,10050,10050,10050,10050,0
20250219,184200,350565720,10050,10050,10050,10050,0
20250219,184100,350565720,10050,10050,10050,10050,0
20250219,184000,350565720,10050,10050,10050,10050,0
20250219,183900,350565720,10050,10050,10050,10050,0
20250219,183800,350565720,10050,10050,10050,10050,0
20250219,183700,350565720,10050,10050,10050,10050,0
20250219,183600,350565720,10050,10050,10050,10050,0
20250219,183500,350565720,10050,10050,10050,10050,0
20250219,183400,350565720,10050,10050,10050,10050,0
20250219,183300,350565720,10050,10050,10050,10050,0
20250219,183200,350565720,10050,10050,10050,10050,0
20250219,183100,350565720,10050,10050,10050,10050,0
20250219,183000,350565720,10050,10050,10050,10050,0
20250219,182900,350565720,10050,10050,10050,10050,0
20250219,182800,350565720,10050,10050,10050,10050,0
20250219,182700,350565720,10050,10050,10050,10050,0
20250219,182600,350565720,10050,10050,10050,10050,0
20250219,182500,350565720,10050,10050,10050,10050,0
20250219,182400,350565720,10050,10050,10050,10050,0
20250219,182300,350565720,10050,10050,10050,10050,0
20250219,182200,350565720,10050,10050,10050,10050,0
20250219,182100,350565720,10050,10050,10050,10050,0
20250219,182000,350565720,10050,10050,10050,10050,756
20250219,181900,350565720,10050,10050,10050,10050,0
20250219,181800,350565720,10050,10050,10050,10050,0
20250219,181700,350565720,10050,10050,10050,10050,0
20250219,181600,350565720,10050,10050,10050,10050,0
20250219,181500,350565720,10050,10050,10050,10050,0
20250219,181400,350565720,10050,10050,10050,10050,0
20250219,181300,350565720,10050,10050,10050,10050,0
20250219,181200,350565720,10050,10050,10050,10050,0
20250219,181100,350565720,10050,10050,10050,10050,0
20250219,181000,350565720,10050,10050,10050,10050,0
20250219,180900,350565720,10050,10050,10050,10050,0
20250219,180800,350565720,10050,10050,10050,10050,0
20250219,180700,350565720,10050,10050,10050,10050,0
20250219,180600,350565720,10050,10050,10050,10050,0
20250219,180500,350565720,10050,10050,10050,10050,0
20250219,180400,350565720,10050,10050,10050,10050,0
20250219,180300,350565720,10050,10050,10050,10050,0
20250219,180200,350565720,10050,10050,10050,10050,0
20250219,180100,350565720,10050,10050,10050,10050,0
20250219,180000,350565720,10050,10050,10050,10050,0
20250219,175900,350565720,10050,10050,10050,10050,0
20250219,175800,350565720,10050,10050,10050,10050,0
20250219,175700,350565720,10050,10050,10050,10050,0
20250219,175600,350565720,10050,10050,10050,10050,0
20250219,175500,350565720,10050,10050,10050,10050,0
20250219,175400,350565720,10050,10050,10050,10050,0
20250219,175300,350565720,10050,10050,10050,10050,0
20250219,175200,350565720,10050,10050,10050,10050,0
20250219,175100,350565720,10050,10050,10050,10050,0
20250219,175000,350565720,10050,10050,10050,10050,756
20250219,174900,350565720,10050,10050,10050,10050,0
20250219,174800,350565720,10050,10050,10050,10050,0
20250219,174700,350565720,10050,10050,10050,10050,0
20250219,174600,350565720,10050,10050,10050,10050,0
20250219,174500,350565720,10050,10050,10050,10050,0
20250219,174400,350565720,10050,10050,10050,10050,0
20250219,174300,350565720,10050,10050,10050,10050,0
20250219,174200,350565720,10050,10050,10050,10050,0
20250219,174100,350565720,10050,10050,10050,10050,0
20250219,174000,350565720,10050,10050,10050,10050,0
20250219,173900,350565720,10050,10050,10050,10050,0
20250219,173800,350565720,10050,10050,10050,10050,0
20250219,173700,350565720,10050,10050,10050,10050,0
20250219,173600,350565720,10050,10050,10050,10050,0
20250219,173500,350565720,10050,10050,10050,10050,0
20250219,173400,350565720,10050,10050,10050,10050,0
20250219,173300,350565720,10050,10050,10050,10050,0
20250219,173200,350565720,10050,10050,10050,10050,0
20250219,173100,350565720,10050,10050,10050,10050,0
20250219,173000,350565720,10050,10050,10050,10050,0
20250219,172900,350565720,10050,10050,10050,10050,0
20250219,172800,350565720,10050,10050,10050,10050,0
20250219,172700,350565720,10050,10050,10050,10050,0
20250219,172600,350565720,10050,10050,10050,10050,0
20250219,172500,350565720,10050,10050,10050,10050,0
20250219,172400,350565720,10050,10050,10050,10050,0
20250219,172300,350565720,10050,10050,10050,10050,0
20250219,172200,350565720,10050,10050,10050,10050,0
20250219,172100,350565720,10050,10050,10050,10050,0
20250219,172000,350565720,10050,10050,10050,10050,756
20250219,171900,350565720,10050,10050,10050,10050,0
20250219,171800,350565720,10050,10050,10050,10050,0
20250219,171700,350565720,10050,10050,10050,10050,0
20250219,171600,350565720,10050,10050,10050,10050,0
20250219,171500,350565720,10050,10050,10050,10050,0
20250219,171400,350565720,10050,10050,10050,10050,0
20250219,171300,350565720,10050,10050,10050,10050,0
20250219,171200,350565720,10050,10050,10050,10050,0
20250219,171100,350565720,10050,10050,10050,10050,0
20250219,171000,350565720,10050,10050,10050,10050,0
20250219,170900,350565720,10050,10050,10050,10050,0
20250219,170800,350565720,10050,10050,10050,10050,0
20250219,170700,350565720,10050,10050,10050,10050,0
20250219,170600,350565720,10050,10050,10050,10050,0
20250219,170500,350565720,10050,10050,10050,10050,0
20250219,170400,350565720,10050,10050,10050,10050,0
20250219,170300,350565720,10050,10050,10050,10050,0
20250219,170200,350565720,10050,10050,10050,10050,0
20250219,170100,350565720,10050,10050,10050,10050,0
20250219,170000,350565720,10050,10050,10050,10050,0
20250219,165900,350565720,10050,10050,10050,10050,0
20250219,165800,350565720,10050,10050,10050,10050,0
20250219,165700,350565720,10050,10050,10050,10050,0
20250219,165600,350565720,10050,10050,10050,10050,0
20250219,165500,350565720,10050,10050,10050,10050,0
20250219,165400,350565720,10050,10050,10050,10050,0
20250219,165300,350565720,10050,10050,10050,10050,0
20250219,165200,350565720,10050,10050,10050,10050,0
20250219,165100,350565720,10050,10050,10050,10050,0
20250219,165000,350565720,10050,10050,10050,10050,756
20250219,164900,350565720,10050,10050,10050,10050,0
20250219,164800,350565720,10050,10050,10050,10050,0
20250219,164700,350565720,10050,10050,10050,10050,0
20250219,164600,350565720,10050,10050,10050,10050,0
20250219,164500,350565720,10050,10050,10050,10050,0
20250219,164400,350565720,10050,10050,10050,10050,0
20250219,164300,350565720,10050,10050,10050,10050,0
20250219,164200,350565720,10050,10050,10050,10050,0
20250219,164100,350565720,10050,10050,10050,10050,0
20250219,164000,350565720,10050,10050,10050,10050,0
20250219,163900,350565720,10050,10050,10050,10050,0
20250219,163800,350565720,10050,10050,10050,10050,0
20250219,163700,350565720,10050,10050,10050,10050,0
20250219,163600,350565720,10050,10050,10050,10050,0
20250219,163500,350565720,10050,10050,10050,10050,0
20250219,163400,350565720,10050,10050,10050,10050,0
20250219,163300,350565720,10050,10050,10050,10050,0
20250219,163200,350565720,10050,10050,10050,10050,0
20250219,163100,350565720,10050,10050,10050,10050,0
20250219,163000,350565720,10050,10050,10050,10050,0
20250219,162900,350565720,10050,10050,10050,10050,0
20250219,162800,350565720,10050,10050,10050,10050,0
20250219,162700,350565720,10050,10050,10050,10050,0
20250219,162600,350565720,10050,10050,10050,10050,0
20250219,162500,350565720,10050,10050,10050,10050,0
20250219,162400,350565720,10050,10050,10050,10050,0
20250219,162300,350565720,10050,10050,10050,10050,0
20250219,162200,350565720,10050,10050,10050,10050,0
20250219,162100,350565720,10050,10050,10050,10050,0
20250219,162000,350565720,10050,10050,10050,10050,756
20250219,161900,350565720,10050,10050,10050,10050,0
20250219,161800,350565720,10050,10050,10050,10050,0
20250219,161700,350565720,10050,10050,10050,10050,0
20250219,161600,350565720,10050,10050,10050,10050,0
20250219,161500,350565720,10050,10050,10050,10050,0
20250219,161400,350565720,10050,10050,10050,10050,0
20250219,161300,350565720,10050,10050,10050,10050,0
20250219,161200,350565720,10050,10050,10050,10050,0
20250219,161100,350565720,10050,10050,10050,10050,0
20250219,161000,350565720,10050,10050,10050,10050,0
20250219,160900,350565720,10050,10050,10050,10050,0
20250219,160800,350565720,10050,10050,10050,10050,0
20250219,160700,350565720,10050,10050,10050,10050,0
20250219,160600,350565720,10050,10050,10050,10050,0
20250219,160500,350565720,10050,10050,10050,10050,0
20250219,160400,350565720,10050,10050,10050,10050,0
20250219,160300,350565720,10050,10050,10050,10050,0
20250219,160200,350565720,10050,10050,10050,10050,0
20250219,160100,350565720,10050,10050,10050,10050,0
20250219,160000,350565720,10050,10050,10050,10050,0
20250219,155900,350565720,10050,10050,10050,10050,0
20250219,155800,350565720,10050,10050,10050,10050,0
20250219,155700,350565720,10050,10050,10050,10050,0
20250219,155600,350565720,10050,10050,10050,10050,0
20250219,155500,350565720,10050,10050,10050,10050,0
20250219,155400,350565720,10050,10050,10050,10050,0
20250219,155300,350565720,10050,10050,10050,10050,0
20250219,155200,350565720,10050,10050,10050,10050,0
20250219,155100,350565720,10050,10050,10050,10050,0
20250219,155000,350565720,10050,10050,10050,10050,756
20250219,154900,350565720,10050,10050,10050,10050,0
20250219,154800,350565720,10050,10050,10050,10050,0
20250219,154700,350565720,10050,10050,10050,10050,0
20250219,154600,350565720,10050,10050,10050,10050,0
20250219,154500,350565720,10050,10050,10050,10050,0
20250219,154400,350565720,10050,10050,10050,10050,0
20250219,154300,350565720,10050,10050,10050,10050,0
20250219,154200,350565720,10050,10050,10050,10050,0
20250219,154100,350565720,10050,10050,10050,10050,0
20250219,154000,350565720,10050,10050,10050,10050,0
20250219,153900,350565720,10050,10050,10050,10050,0
20250219,153800,350565720,10050,10050,10050,10050,0
20250219,153700,350565720,10050,10050,10050,10050,0
20250219,153600,350565720,10050,10050,10050,10050,0
20250219,153500,350565720,10050,10050,10050,10050,0
20250219,153400,350565720,10050,10050,10050,10050,0
20250219,153300,350565720,10050,10050,10050,10050,0
20250219,153200,350565720,10050,10050,10050,10050,0
20250219,153100,350565720,10050,10050,10050,10050,0
20250219,153000,350565720,10050,10050,10050,10050,756
20250219,152900,342967920,10050,10050,10050,10050,0
20250219,152800,342967920,10050,10050,10050,10050,0
20250219,152700,342967920,10050,10050,10050,10050,0
20250219,152600,342967920,10050,10050,10050,10050,0
20250219,152500,342967920,10050,10050,10050,10050,0
20250219,152400,342967920,10050,10050,10050,10050,0
20250219,152300,342967920,10050,10050,10050,10050,0
20250219,152200,342967920,10050,10050,10050,10050,0
20250219,152100,342967920,10050,10050,10050,10050,0
20250219,152000,342967920,10050,10050,10050,10050,0
20250219,151900,342967920,10050,10010,10050,10000,727
20250219,151800,335696210,10000,10000,10000,10000,0
20250219,151700,335696210,10000,10000,10000,10000,0
20250219,151600,335696210,10000,10020,10020,10000,89
20250219,151500,334805800,10040,10040,10040,10040,0
20250219,151400,334805800,10040,10040,10040,10040,0
20250219,151300,334805800,10040,10040,10040,10040,0
20250219,151200,334805800,10040,10040,10040,10040,50
20250219,151100,334303800,10020,10020,10020,10020,0
20250219,151000,334303800,10020,10020,10020,10020,0
20250219,150900,334303800,10020,10020,10020,10020,0
20250219,150800,334303800,10020,10040,10040,10020,900
20250219,150700,325278510,10050,10050,10050,10050,0
20250219,150600,325278510,10050,10050,10050,10050,0
20250219,150500,325278510,10050,10050,10050,10050,0
20250219,150400,325278510,10050,10050,10050,10050,0
20250219,150300,325278510,10050,10050,10050,10050,7
20250219,150200,325208160,10050,10050,10050,10050,0
20250219,150100,325208160,10050,10050,10050,10050,0
20250219,150000,325208160,10050,10040,10050,10040,103
20250219,145900,324173060,10040,10040,10040,10040,0
20250219,145800,324173060,10040,10040,10040,10040,0
20250219,145700,324173060,10040,10040,10040,10040,10
20250219,145600,324072660,10040,10040,10040,10040,0
20250219,145500,324072660,10040,10050,10050,10040,20
20250219,145400,323871760,10050,10050,10050,10050,5
20250219,145300,323821510,10050,10050,10050,10050,100
20250219,145200,322816510,10060,10060,10060,10060,0
20250219,145100,322816510,10060,10060,10060,10060,0
20250219,145000,322816510,10060,10080,10080,10060,244
20250219,144900,320359520,10100,10100,10100,10100,262
20250219,144800,317713320,10100,10100,10100,10100,0
20250219,144700,317713320,10100,10100,10100,10100,0
20250219,144600,317713320,10100,10100,10100,10100,0
20250219,144500,317713320,10100,10100,10100,10100,0
20250219,144400,317713320,10100,10100,10100,10100,0
20250219,144300,317713320,10100,10100,10100,10100,0
20250219,144200,317713320,10100,10100,10100,10100,0
20250219,144100,317713320,10100,10100,10100,10100,1
20250219,144000,317703220,10070,10070,10070,10070,0
20250219,143900,317703220,10070,10070,10070,10070,0
20250219,143800,317703220,10070,10070,10070,10070,0
20250219,143700,317703220,10070,10070,10070,10070,0
20250219,143600,317703220,10070,10070,10070,10070,0
20250219,143500,317703220,10070,10070,10070,10070,0
20250219,143400,317703220,10070,10070,10070,10070,90
20250219,143300,316796920,10070,10070,10070,10070,2
20250219,143200,316776780,10100,10100,10100,10100,0
20250219,143100,316776780,10100,10100,10100,10100,0
20250219,143000,316776780,10100,10100,10100,10100,0
20250219,142900,316776780,10100,10100,10100,10100,0
20250219,142800,316776780,10100,10100,10100,10100,0
20250219,142700,316776780,10100,10100,10100,10100,0
20250219,142600,316776780,10100,10090,10100,10090,701
20250219,142500,309703680,10090,10090,10090,10090,0
20250219,142400,309703680,10090,10090,10090,10090,0
20250219,142300,309703680,10090,10090,10090,10090,1
20250219,142200,309693590,10090,10080,10090,10080,2
20250219,142100,309673420,10090,10070,10110,10070,1040
20250219,142000,299159720,10060,10060,10060,10060,0
20250219,141900,299159720,10060,10060,10060,10060,0
20250219,141800,299159720,10060,10060,10060,10060,0
20250219,141700,299159720,10060,10060,10060,10060,0
20250219,141600,299159720,10060,10060,10060,10060,0
20250219,141500,299159720,10060,10060,10060,10060,0
20250219,141400,299159720,10060,10060,10060,10060,0
20250219,141300,299159720,10060,10060,10060,10060,0
20250219,141200,299159720,10060,10070,10070,10060,2
20250219,141100,299139590,10050,10050,10050,10050,0
20250219,141000,299139590,10050,10060,10060,10050,944
20250219,140900,289649880,10090,10090,10100,10090,155
20250219,140800,288084600,10100,10100,10100,10100,0
20250219,140700,288084600,10100,10100,10100,10100,0
20250219,140600,288084600,10100,10100,10100,10100,0
20250219,140500,288084600,10100,10100,10100,10100,0
20250219,140400,288084600,10100,10100,10100,10100,0
20250219,140300,288084600,10100,10100,10100,10100,0
20250219,140200,288084600,10100,10100,10100,10100,0
20250219,140100,288084600,10100,10100,10100,10100,0
20250219,140000,288084600,10100,10100,10100,10100,0
20250219,135900,288084600,10100,10100,10100,10100,0
20250219,135800,288084600,10100,10080,10100,10080,5
20250219,135700,288034140,10090,10090,10090,10090,1
20250219,135600,288024050,10090,10090,10090,10090,2
20250219,135500,288003870,10060,10060,10060,10060,0
20250219,135400,288003870,10060,10060,10060,10060,0
20250219,135300,288003870,10060,10060,10060,10060,0
20250219,135200,288003870,10060,10060,10060,10060,200
20250219,135100,285991870,10060,10060,10060,10060,0
20250219,135000,285991870,10060,10110,10110,10060,318
20250219,134900,282789620,10110,10110,10110,10110,1
20250219,134800,282779510,10110,10110,10110,10110,0
20250219,134700,282779510,10110,10110,10110,10110,0
20250219,134600,282779510,10110,10110,10110,10110,0
20250219,134500,282779510,10110,10110,10110,10110,0
20250219,134400,282779510,10110,10090,10110,10090,2
20250219,134300,282759310,10070,10070,10070,10070,1
20250219,134200,282749240,10110,10090,10110,10090,2
20250219,134100,282729040,10100,10090,10100,10090,2
20250219,134000,282708850,10070,10070,10070,10070,0
20250219,133900,282708850,10070,10070,10070,10070,1
20250219,133800,282698780,10070,10070,10070,10070,0
20250219,133700,282698780,10070,10070,10070,10070,0
20250219,133600,282698780,10070,10070,10070,10070,0
20250219,133500,282698780,10070,10070,10070,10070,0
20250219,133400,282698780,10070,10070,10070,10070,0
20250219,133300,282698780,10070,10070,10070,10070,143
20250219,133200,281258770,10110,10110,10110,10110,1
20250219,133100,281248660,10100,10100,10100,10100,59
20250219,133000,280652760,10100,10100,10100,10100,0
20250219,132900,280652760,10100,10100,10100,10100,2
20250219,132800,280632560,10110,10110,10110,10110,0
20250219,132700,280632560,10110,10110,10110,10110,0
20250219,132600,280632560,10110,10110,10110,10110,0
20250219,132500,280632560,10110,10110,10110,10110,0
20250219,132400,280632560,10110,10110,10110,10110,0
20250219,132300,280632560,10110,10110,10110,10110,0
20250219,132200,280632560,10110,10110,10110,10110,0
20250219,132100,280632560,10110,10110,10110,10110,0
20250219,132000,280632560,10110,10110,10110,10110,0
20250219,131900,280632560,10110,10110,10110,10110,0
20250219,131800,280632560,10110,10110,10110,10110,0
20250219,131700,280632560,10110,10110,10110,10110,0
20250219,131600,280632560,10110,10110,10110,10110,0
20250219,131500,280632560,10110,10100,10110,10100,87
20250219,131400,279753850,10080,10080,10080,10080,0
20250219,131300,279753850,10080,10080,10080,10080,0
20250219,131200,279753850,10080,10080,10080,10080,7
20250219,131100,279683290,10080,10080,10080,10080,1
20250219,131000,279673210,10080,10080,10080,10080,1
20250219,130900,279663130,10080,10080,10080,10080,0
20250219,130800,279663130,10080,10080,10080,10080,1
20250219,130700,279653050,10080,10080,10080,10080,1
20250219,130600,279642970,10080,10100,10110,10080,104
20250219,130500,278594320,10110,10100,10110,10100,3
20250219,130400,278564010,10110,10100,10110,10100,897
20250219,130300,269501110,10100,10100,10100,10100,1
20250219,130200,269491010,10090,10090,10090,10090,69
20250219,130100,268794800,10090,10070,10090,10070,98
20250219,130000,267806920,10060,10050,10060,10050,325
20250219,125900,264540630,10050,10050,10050,10050,63
20250219,125800,263907480,10050,10050,10050,10050,59
20250219,125700,263314530,10050,10050,10050,10050,0
20250219,125600,263314530,10050,10050,10050,10050,0
20250219,125500,263314530,10050,10050,10050,10050,3
20250219,125400,263284380,10030,10030,10030,10030,2
20250219,125300,263264320,10030,10030,10030,10030,0
20250219,125200,263264320,10030,10030,10030,10030,0
20250219,125100,263264320,10030,10030,10030,10030,7
20250219,125000,263194110,10050,10050,10050,10050,0
20250219,124900,263194110,10050,10050,10050,10050,0
20250219,124800,263194110,10050,10050,10050,10050,0
20250219,124700,263194110,10050,10050,10050,10050,0
20250219,124600,263194110,10050,10050,10050,10050,0
20250219,124500,263194110,10050,10050,10050,10050,0
20250219,124400,263194110,10050,10050,10050,10050,0
20250219,124300,263194110,10050,10050,10050,10050,0
20250219,124200,263194110,10050,10050,10050,10050,0
20250219,124100,263194110,10050,10050,10050,10050,0
20250219,124000,263194110,10050,10050,10050,10050,1
20250219,123900,263184060,10020,10020,10020,10020,1
20250219,123800,263174040,10050,10030,10050,10030,2
20250219,123700,263153960,10050,10040,10050,10040,8
20250219,123600,263073580,10030,10030,10030,10030,1
20250219,123500,263063550,10010,10010,10010,10010,500
20250219,123400,258058550,10000,10000,10000,10000,0
20250219,123300,258058550,10000,10000,10000,10000,0
20250219,123200,258058550,10000,10000,10000,10000,0
20250219,123100,258058550,10000,10000,10000,10000,0
20250219,123000,258058550,10000,10000,10000,10000,0
20250219,122900,258058550,10000,10000,10000,10000,0
20250219,122800,258058550,10000,10010,10010,10000,68
20250219,122700,257378510,10050,10050,10050,10050,0
20250219,122600,257378510,10050,10050,10050,10050,0
20250219,122500,257378510,10050,10020,10050,10020,2
20250219,122400,257358440,10020,10020,10020,10020,0
20250219,122300,257358440,10020,10020,10020,10020,1
20250219,122200,257348420,10010,10010,10010,10010,0
20250219,122100,257348420,10010,10010,10010,10010,0
20250219,122000,257348420,10010,10010,10010,10010,0
20250219,121900,257348420,10010,10010,10010,10010,0
20250219,121800,257348420,10010,10010,10010,10010,0
20250219,121700,257348420,10010,10020,10020,10010,500
20250219,121600,252343190,10020,10020,10020,10020,0
20250219,121500,252343190,10020,10020,10020,10020,0
20250219,121400,252343190,10020,10020,10020,10020,0
20250219,121300,252343190,10020,10020,10020,10020,0
20250219,121200,252343190,10020,10050,10050,10020,143
20250219,121100,250910180,10050,10050,10050,10050,0
20250219,121000,250910180,10050,10050,10050,10050,25
20250219,120900,250658930,10020,10060,10060,10020,500
20250219,120800,245644130,10090,10090,10090,10090,0
20250219,120700,245644130,10090,10090,10090,10090,0
20250219,120600,245644130,10090,10090,10090,10090,0
20250219,120500,245644130,10090,10090,10090,10090,1
20250219,120400,245634040,10090,10090,10090,10090,0
20250219,120300,245634040,10090,10090,10090,10090,1
20250219,120200,245623950,10090,10090,10090,10090,0
20250219,120100,245623950,10090,10090,10090,10090,0
20250219,120000,245623950,10090,10090,10090,10090,0
20250219,115900,245623950,10090,10090,10090,10090,0
20250219,115800,245623950,10090,10090,10090,10090,0
20250219,115700,245623950,10090,10070,10090,10070,2
20250219,115600,245603790,10080,10080,10080,10080,0
20250219,115500,245603790,10080,10080,10080,10080,1
20250219,115400,245593710,10110,10110,10110,10110,0
20250219,115300,245593710,10110,10110,10110,10110,0
20250219,115200,245593710,10110,10110,10110,10110,0
20250219,115100,245593710,10110,10110,10110,10110,0
20250219,115000,245593710,10110,10110,10110,10110,1
20250219,114900,245583600,10060,10060,10060,10060,0
20250219,114800,245583600,10060,10060,10060,10060,0
20250219,114700,245583600,10060,10060,10060,10060,0
20250219,114600,245583600,10060,10060,10060,10060,0
20250219,114500,245583600,10060,10110,10110,10040,1796
20250219,114400,227532870,10100,10100,10110,10090,19
20250219,114300,227340980,10100,10100,10100,10100,59
20250219,114200,226745080,10100,10100,10100,10100,0
20250219,114100,226745080,10100,10100,10100,10100,0
20250219,114000,226745080,10100,10100,10100,10090,5
20250219,113900,226694600,10090,10090,10090,10090,1
20250219,113800,226684510,10110,10110,10110,10110,0
20250219,113700,226684510,10110,10110,10110,10110,0
20250219,113600,226684510,10110,10110,10110,10110,0
20250219,113500,226684510,10110,10110,10110,10110,0
20250219,113400,226684510,10110,10110,10110,10110,0
20250219,113300,226684510,10110,10110,10110,10110,0
20250219,113200,226684510,10110,10110,10110,10110,0
20250219,113100,226684510,10110,10110,10110,10110,0
20250219,113000,226684510,10110,10110,10110,10110,0
20250219,112900,226684510,10110,10110,10110,10110,0
20250219,112800,226684510,10110,10110,10110,10110,0
20250219,112700,226684510,10110,10110,10110,10110,0
20250219,112600,226684510,10110,10110,10110,10110,0
20250219,112500,226684510,10110,10110,10110,10110,0
20250219,112400,226684510,10110,10110,10110,10110,0
20250219,112300,226684510,10110,10110,10110,10110,0
20250219,112200,226684510,10110,10110,10110,10110,0
20250219,112100,226684510,10110,10110,10110,10110,0
20250219,112000,226684510,10110,10100,10110,10100,5
20250219,111900,226633990,10090,10090,10090,10090,0
20250219,111800,226633990,10090,10090,10090,10090,0
20250219,111700,226633990,10090,10090,10090,10090,0
20250219,111600,226633990,10090,10090,10090,10090,0
20250219,111500,226633990,10090,10100,10100,10090,509
20250219,111400,221493170,10110,10110,10110,10110,0
20250219,111300,221493170,10110,10110,10110,10110,4
20250219,111200,221452730,10110,10110,10110,10110,7
20250219,111100,221381960,10120,10120,10120,10120,4
20250219,111000,221341480,10120,10120,10120,10120,4
20250219,110900,221301000,10140,10140,10140,10140,0
20250219,110800,221301000,10140,10140,10140,10140,0
20250219,110700,221301000,10140,10140,10140,10140,0
20250219,110600,221301000,10140,10140,10140,10140,0
20250219,110500,221301000,10140,10140,10140,10140,11
20250219,110400,221189460,10140,10130,10140,10130,4
20250219,110300,221148930,10140,10140,10140,10140,0
20250219,110200,221148930,10140,10140,10140,10140,0
20250219,110100,221148930,10140,10140,10140,10140,0
20250219,110000,221148930,10140,10140,10140,10140,9
20250219,105900,221057670,10140,10140,10140,10140,2
20250219,105800,221037390,10140,10140,10140,10140,0
20250219,105700,221037390,10140,10140,10140,10140,300
20250219,105600,217995390,10140,10140,10140,10140,0
20250219,105500,217995390,10140,10130,10140,10130,170
20250219,105400,216272610,10130,10160,10160,10130,94
20250219,105300,215319400,10160,10150,10160,10150,6
20250219,105200,215258480,10150,10150,10150,10150,9
20250219,105100,215167130,10160,10160,10160,10160,0
20250219,105000,215167130,10160,10160,10160,10160,59
20250219,104900,214567690,10160,10160,10160,10160,21
20250219,104800,214354330,10160,10160,10160,10160,0
20250219,104700,214354330,10160,10160,10160,10160,1
20250219,104600,214344170,10170,10130,10170,10130,2368
20250219,104500,190314580,10130,10130,10130,10130,364
20250219,104400,186627260,10130,10100,10130,10100,791
20250219,104300,178621070,10100,10070,10100,10070,972
20250219,104200,168824580,10070,10070,10080,10070,249
20250219,104100,166314730,10020,10020,10020,10020,20
20250219,104000,166114330,10010,10010,10010,10010,0
20250219,103900,166114330,10010,10010,10010,10010,0
20250219,103800,166114330,10010,10010,10010,10010,0
20250219,103700,166114330,10010,10010,10010,10010,0
20250219,103600,166114330,10010,10010,10010,10010,0
20250219,103500,166114330,10010,10050,10050,10010,100
20250219,103400,165112580,10070,10060,10070,10060,1000
20250219,103300,155042740,10050,10050,10050,10050,108
20250219,103200,153957340,10020,10020,10020,10020,2
20250219,103100,153937300,10020,10020,10020,10020,5
20250219,103000,153887200,10010,10050,10050,10010,102
20250219,102900,152865440,10050,10050,10050,10050,50
20250219,102800,152362940,10020,10020,10020,10020,0
20250219,102700,152362940,10020,10010,10020,10010,330
20250219,102600,149058340,10010,10010,10010,10010,22
20250219,102500,148838120,10010,10010,10010,10010,0
20250219,102400,148838120,10010,10020,10020,10010,184
20250219,102300,146995780,10050,10050,10050,10050,2
20250219,102200,146975680,10010,10010,10010,10010,23
20250219,102100,146745450,10010,10010,10010,10010,0
20250219,102000,146745450,10010,10010,10010,10010,1
20250219,101900,146735440,10010,10010,10010,10010,100
20250219,101800,145734440,10010,10010,10010,10010,0
20250219,101700,145734440,10010,10030,10030,10010,98
20250219,101600,144752390,10030,10030,10030,10030,0
20250219,101500,144752390,10030,10030,10030,10030,100
20250219,101400,143749390,10040,10040,10040,10040,35
20250219,101300,143397990,10030,10030,10030,10030,101
20250219,101200,142384960,10030,10030,10030,10030,3
20250219,101100,142354870,10020,10030,10030,10020,148
20250219,101000,140870810,10040,10040,10040,10040,0
20250219,100900,140870810,10040,10040,10040,10040,21
20250219,100800,140659970,10040,10040,10040,10040,73
20250219,100700,139927050,10030,10030,10040,10030,35
20250219,100600,139575990,10030,10050,10050,10030,49
20250219,100500,139084090,10050,10050,10050,10050,16
20250219,100400,138923290,10040,10050,10070,10030,327
20250219,100300,135637230,10050,10070,10080,10050,24
20250219,100200,135395870,10090,10070,10090,10070,2
20250219,100100,135375710,10060,10100,10100,10060,867
20250219,100000,126640150,10090,10090,10090,10090,0
20250219,095900,126640150,10090,10090,10090,10090,0
20250219,095800,126640150,10090,10090,10090,10080,313
20250219,095700,123483640,10110,10110,10110,10110,1
20250219,095600,123473530,10110,10090,10110,10090,56
20250219,095500,122907870,10080,10080,10080,10080,7
20250219,095400,122837310,10130,10130,10130,10130,0
20250219,095300,122837310,10130,10130,10130,10130,0
20250219,095200,122837310,10130,10130,10130,10130,0
20250219,095100,122837310,10130,10080,10130,10080,111
20250219,095000,121718150,10100,10100,10100,10100,7
20250219,094900,121647450,10100,10080,10100,10080,59
20250219,094800,121051950,10090,10090,10090,10090,62
20250219,094700,120426370,10100,10100,10100,10100,156
20250219,094600,118850770,10100,10140,10150,10100,353
20250219,094500,115276850,10150,10110,10150,10110,396
20250219,094400,111263020,10110,10070,10120,10070,1587
20250219,094300,95246590,10030,10030,10070,10030,242
20250219,094200,92812110,10020,10020,10020,10020,0
20250219,094100,92812110,10020,10020,10020,10020,0
20250219,094000,92812110,10020,10020,10020,10020,50
20250219,093900,92311110,10020,10020,10020,10020,98
20250219,093800,91329150,10020,10040,10040,10020,539
20250219,093700,85924390,10040,10040,10040,10040,1
20250219,093600,85914350,10060,10050,10060,10050,118
20250219,093500,84727460,10060,10060,10060,10060,86
20250219,093400,83862300,10090,10080,10090,10080,388
20250219,093300,79950260,10050,10080,10090,10050,41
20250219,093200,79536740,10080,10050,10080,10050,888
20250219,093100,70587920,10060,10030,10060,10030,8
20250219,093000,70507590,10030,10060,10060,10030,382
20250219,092900,66670100,10050,10070,10080,10050,701
20250219,092800,59605060,10050,10080,10080,10050,31
20250219,092700,59293480,10040,10040,10100,10040,501
20250219,092600,54242840,10040,10010,10040,10010,599
20250219,092500,48234070,10000,10010,10010,10000,1235
20250219,092400,35881720,10010,10010,10010,10010,33
20250219,092300,35551390,9970,9980,10000,9970,38
20250219,092200,35172490,9970,10000,10020,9970,466
20250219,092100,30512490,9990,9910,9990,9910,1970
20250219,092000,10869610,9910,9920,9920,9910,59
20250219,091900,10284800,9900,9900,9900,9900,89
20250219,091800,9403700,9910,9910,9910,9910,1
20250219,091700,9393790,9890,9890,9890,9890,0
20250219,091600,9393790,9890,9890,9890,9890,38
20250219,091500,9017970,9880,9880,9880,9880,0
20250219,091400,9017970,9880,9880,9880,9880,0
20250219,091300,9017970,9880,9880,9880,9880,1
20250219,091200,9008090,9880,9880,9880,9880,0
20250219,091100,9008090,9880,9880,9880,9880,135
20250219,091000,7674290,9860,9860,9860,9860,0
20250219,090900,7674290,9860,9860,9860,9860,0
20250219,090800,7674290,9860,9860,9860,9860,0
20250219,090700,7674290,9860,9900,9900,9860,192
20250219,090600,5773530,9900,9900,9900,9900,140
20250219,090500,4387530,9900,9900,9900,9900,11
20250219,090400,4278630,9880,9830,9880,9830,337
20250219,090300,952540,9820,9820,9820,9820,3
20250219,090200,923080,9820,9820,9820,9820,0
20250219,090100,923080,9820,9820,9820,9820,50
20250219,090000,432080,9820,9820,9820,9820,44
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 212000 350565720 10050 10050 10050 10050 756
3 20250219 211900 350565720 10050 10050 10050 10050 0
4 20250219 211800 350565720 10050 10050 10050 10050 0
5 20250219 211700 350565720 10050 10050 10050 10050 0
6 20250219 211600 350565720 10050 10050 10050 10050 0
7 20250219 211500 350565720 10050 10050 10050 10050 0
8 20250219 211400 350565720 10050 10050 10050 10050 0
9 20250219 211300 350565720 10050 10050 10050 10050 0
10 20250219 211200 350565720 10050 10050 10050 10050 0
11 20250219 211100 350565720 10050 10050 10050 10050 0
12 20250219 211000 350565720 10050 10050 10050 10050 0
13 20250219 210900 350565720 10050 10050 10050 10050 0
14 20250219 210800 350565720 10050 10050 10050 10050 0
15 20250219 210700 350565720 10050 10050 10050 10050 0
16 20250219 210600 350565720 10050 10050 10050 10050 0
17 20250219 210500 350565720 10050 10050 10050 10050 0
18 20250219 210400 350565720 10050 10050 10050 10050 0
19 20250219 210300 350565720 10050 10050 10050 10050 0
20 20250219 210200 350565720 10050 10050 10050 10050 0
21 20250219 210100 350565720 10050 10050 10050 10050 0
22 20250219 210000 350565720 10050 10050 10050 10050 0
23 20250219 205900 350565720 10050 10050 10050 10050 0
24 20250219 205800 350565720 10050 10050 10050 10050 0
25 20250219 205700 350565720 10050 10050 10050 10050 0
26 20250219 205600 350565720 10050 10050 10050 10050 0
27 20250219 205500 350565720 10050 10050 10050 10050 0
28 20250219 205400 350565720 10050 10050 10050 10050 0
29 20250219 205300 350565720 10050 10050 10050 10050 0
30 20250219 205200 350565720 10050 10050 10050 10050 0
31 20250219 205100 350565720 10050 10050 10050 10050 0
32 20250219 205000 350565720 10050 10050 10050 10050 756
33 20250219 204900 350565720 10050 10050 10050 10050 0
34 20250219 204800 350565720 10050 10050 10050 10050 0
35 20250219 204700 350565720 10050 10050 10050 10050 0
36 20250219 204600 350565720 10050 10050 10050 10050 0
37 20250219 204500 350565720 10050 10050 10050 10050 0
38 20250219 204400 350565720 10050 10050 10050 10050 0
39 20250219 204300 350565720 10050 10050 10050 10050 0
40 20250219 204200 350565720 10050 10050 10050 10050 0
41 20250219 204100 350565720 10050 10050 10050 10050 0
42 20250219 204000 350565720 10050 10050 10050 10050 0
43 20250219 203900 350565720 10050 10050 10050 10050 0
44 20250219 203800 350565720 10050 10050 10050 10050 0
45 20250219 203700 350565720 10050 10050 10050 10050 0
46 20250219 203600 350565720 10050 10050 10050 10050 0
47 20250219 203500 350565720 10050 10050 10050 10050 0
48 20250219 203400 350565720 10050 10050 10050 10050 0
49 20250219 203300 350565720 10050 10050 10050 10050 0
50 20250219 203200 350565720 10050 10050 10050 10050 0
51 20250219 203100 350565720 10050 10050 10050 10050 0
52 20250219 203000 350565720 10050 10050 10050 10050 0
53 20250219 202900 350565720 10050 10050 10050 10050 0
54 20250219 202800 350565720 10050 10050 10050 10050 0
55 20250219 202700 350565720 10050 10050 10050 10050 0
56 20250219 202600 350565720 10050 10050 10050 10050 0
57 20250219 202500 350565720 10050 10050 10050 10050 0
58 20250219 202400 350565720 10050 10050 10050 10050 0
59 20250219 202300 350565720 10050 10050 10050 10050 0
60 20250219 202200 350565720 10050 10050 10050 10050 0
61 20250219 202100 350565720 10050 10050 10050 10050 0
62 20250219 202000 350565720 10050 10050 10050 10050 756
63 20250219 201900 350565720 10050 10050 10050 10050 0
64 20250219 201800 350565720 10050 10050 10050 10050 0
65 20250219 201700 350565720 10050 10050 10050 10050 0
66 20250219 201600 350565720 10050 10050 10050 10050 0
67 20250219 201500 350565720 10050 10050 10050 10050 0
68 20250219 201400 350565720 10050 10050 10050 10050 0
69 20250219 201300 350565720 10050 10050 10050 10050 0
70 20250219 201200 350565720 10050 10050 10050 10050 0
71 20250219 201100 350565720 10050 10050 10050 10050 0
72 20250219 201000 350565720 10050 10050 10050 10050 0
73 20250219 200900 350565720 10050 10050 10050 10050 0
74 20250219 200800 350565720 10050 10050 10050 10050 0
75 20250219 200700 350565720 10050 10050 10050 10050 0
76 20250219 200600 350565720 10050 10050 10050 10050 0
77 20250219 200500 350565720 10050 10050 10050 10050 0
78 20250219 200400 350565720 10050 10050 10050 10050 0
79 20250219 200300 350565720 10050 10050 10050 10050 0
80 20250219 200200 350565720 10050 10050 10050 10050 0
81 20250219 200100 350565720 10050 10050 10050 10050 0
82 20250219 200000 350565720 10050 10050 10050 10050 0
83 20250219 195900 350565720 10050 10050 10050 10050 0
84 20250219 195800 350565720 10050 10050 10050 10050 0
85 20250219 195700 350565720 10050 10050 10050 10050 0
86 20250219 195600 350565720 10050 10050 10050 10050 0
87 20250219 195500 350565720 10050 10050 10050 10050 0
88 20250219 195400 350565720 10050 10050 10050 10050 0
89 20250219 195300 350565720 10050 10050 10050 10050 0
90 20250219 195200 350565720 10050 10050 10050 10050 0
91 20250219 195100 350565720 10050 10050 10050 10050 0
92 20250219 195000 350565720 10050 10050 10050 10050 756
93 20250219 194900 350565720 10050 10050 10050 10050 0
94 20250219 194800 350565720 10050 10050 10050 10050 0
95 20250219 194700 350565720 10050 10050 10050 10050 0
96 20250219 194600 350565720 10050 10050 10050 10050 0
97 20250219 194500 350565720 10050 10050 10050 10050 0
98 20250219 194400 350565720 10050 10050 10050 10050 0
99 20250219 194300 350565720 10050 10050 10050 10050 0
100 20250219 194200 350565720 10050 10050 10050 10050 0
101 20250219 194100 350565720 10050 10050 10050 10050 0
102 20250219 194000 350565720 10050 10050 10050 10050 0
103 20250219 193900 350565720 10050 10050 10050 10050 0
104 20250219 193800 350565720 10050 10050 10050 10050 0
105 20250219 193700 350565720 10050 10050 10050 10050 0
106 20250219 193600 350565720 10050 10050 10050 10050 0
107 20250219 193500 350565720 10050 10050 10050 10050 0
108 20250219 193400 350565720 10050 10050 10050 10050 0
109 20250219 193300 350565720 10050 10050 10050 10050 0
110 20250219 193200 350565720 10050 10050 10050 10050 0
111 20250219 193100 350565720 10050 10050 10050 10050 0
112 20250219 193000 350565720 10050 10050 10050 10050 0
113 20250219 192900 350565720 10050 10050 10050 10050 0
114 20250219 192800 350565720 10050 10050 10050 10050 0
115 20250219 192700 350565720 10050 10050 10050 10050 0
116 20250219 192600 350565720 10050 10050 10050 10050 0
117 20250219 192500 350565720 10050 10050 10050 10050 0
118 20250219 192400 350565720 10050 10050 10050 10050 0
119 20250219 192300 350565720 10050 10050 10050 10050 0
120 20250219 192200 350565720 10050 10050 10050 10050 0
121 20250219 192100 350565720 10050 10050 10050 10050 0
122 20250219 192000 350565720 10050 10050 10050 10050 756
123 20250219 191900 350565720 10050 10050 10050 10050 0
124 20250219 191800 350565720 10050 10050 10050 10050 0
125 20250219 191700 350565720 10050 10050 10050 10050 0
126 20250219 191600 350565720 10050 10050 10050 10050 0
127 20250219 191500 350565720 10050 10050 10050 10050 0
128 20250219 191400 350565720 10050 10050 10050 10050 0
129 20250219 191300 350565720 10050 10050 10050 10050 0
130 20250219 191200 350565720 10050 10050 10050 10050 0
131 20250219 191100 350565720 10050 10050 10050 10050 0
132 20250219 191000 350565720 10050 10050 10050 10050 0
133 20250219 190900 350565720 10050 10050 10050 10050 0
134 20250219 190800 350565720 10050 10050 10050 10050 0
135 20250219 190700 350565720 10050 10050 10050 10050 0
136 20250219 190600 350565720 10050 10050 10050 10050 0
137 20250219 190500 350565720 10050 10050 10050 10050 0
138 20250219 190400 350565720 10050 10050 10050 10050 0
139 20250219 190300 350565720 10050 10050 10050 10050 0
140 20250219 190200 350565720 10050 10050 10050 10050 0
141 20250219 190100 350565720 10050 10050 10050 10050 0
142 20250219 190000 350565720 10050 10050 10050 10050 0
143 20250219 185900 350565720 10050 10050 10050 10050 0
144 20250219 185800 350565720 10050 10050 10050 10050 0
145 20250219 185700 350565720 10050 10050 10050 10050 0
146 20250219 185600 350565720 10050 10050 10050 10050 0
147 20250219 185500 350565720 10050 10050 10050 10050 0
148 20250219 185400 350565720 10050 10050 10050 10050 0
149 20250219 185300 350565720 10050 10050 10050 10050 0
150 20250219 185200 350565720 10050 10050 10050 10050 0
151 20250219 185100 350565720 10050 10050 10050 10050 0
152 20250219 185000 350565720 10050 10050 10050 10050 756
153 20250219 184900 350565720 10050 10050 10050 10050 0
154 20250219 184800 350565720 10050 10050 10050 10050 0
155 20250219 184700 350565720 10050 10050 10050 10050 0
156 20250219 184600 350565720 10050 10050 10050 10050 0
157 20250219 184500 350565720 10050 10050 10050 10050 0
158 20250219 184400 350565720 10050 10050 10050 10050 0
159 20250219 184300 350565720 10050 10050 10050 10050 0
160 20250219 184200 350565720 10050 10050 10050 10050 0
161 20250219 184100 350565720 10050 10050 10050 10050 0
162 20250219 184000 350565720 10050 10050 10050 10050 0
163 20250219 183900 350565720 10050 10050 10050 10050 0
164 20250219 183800 350565720 10050 10050 10050 10050 0
165 20250219 183700 350565720 10050 10050 10050 10050 0
166 20250219 183600 350565720 10050 10050 10050 10050 0
167 20250219 183500 350565720 10050 10050 10050 10050 0
168 20250219 183400 350565720 10050 10050 10050 10050 0
169 20250219 183300 350565720 10050 10050 10050 10050 0
170 20250219 183200 350565720 10050 10050 10050 10050 0
171 20250219 183100 350565720 10050 10050 10050 10050 0
172 20250219 183000 350565720 10050 10050 10050 10050 0
173 20250219 182900 350565720 10050 10050 10050 10050 0
174 20250219 182800 350565720 10050 10050 10050 10050 0
175 20250219 182700 350565720 10050 10050 10050 10050 0
176 20250219 182600 350565720 10050 10050 10050 10050 0
177 20250219 182500 350565720 10050 10050 10050 10050 0
178 20250219 182400 350565720 10050 10050 10050 10050 0
179 20250219 182300 350565720 10050 10050 10050 10050 0
180 20250219 182200 350565720 10050 10050 10050 10050 0
181 20250219 182100 350565720 10050 10050 10050 10050 0
182 20250219 182000 350565720 10050 10050 10050 10050 756
183 20250219 181900 350565720 10050 10050 10050 10050 0
184 20250219 181800 350565720 10050 10050 10050 10050 0
185 20250219 181700 350565720 10050 10050 10050 10050 0
186 20250219 181600 350565720 10050 10050 10050 10050 0
187 20250219 181500 350565720 10050 10050 10050 10050 0
188 20250219 181400 350565720 10050 10050 10050 10050 0
189 20250219 181300 350565720 10050 10050 10050 10050 0
190 20250219 181200 350565720 10050 10050 10050 10050 0
191 20250219 181100 350565720 10050 10050 10050 10050 0
192 20250219 181000 350565720 10050 10050 10050 10050 0
193 20250219 180900 350565720 10050 10050 10050 10050 0
194 20250219 180800 350565720 10050 10050 10050 10050 0
195 20250219 180700 350565720 10050 10050 10050 10050 0
196 20250219 180600 350565720 10050 10050 10050 10050 0
197 20250219 180500 350565720 10050 10050 10050 10050 0
198 20250219 180400 350565720 10050 10050 10050 10050 0
199 20250219 180300 350565720 10050 10050 10050 10050 0
200 20250219 180200 350565720 10050 10050 10050 10050 0
201 20250219 180100 350565720 10050 10050 10050 10050 0
202 20250219 180000 350565720 10050 10050 10050 10050 0
203 20250219 175900 350565720 10050 10050 10050 10050 0
204 20250219 175800 350565720 10050 10050 10050 10050 0
205 20250219 175700 350565720 10050 10050 10050 10050 0
206 20250219 175600 350565720 10050 10050 10050 10050 0
207 20250219 175500 350565720 10050 10050 10050 10050 0
208 20250219 175400 350565720 10050 10050 10050 10050 0
209 20250219 175300 350565720 10050 10050 10050 10050 0
210 20250219 175200 350565720 10050 10050 10050 10050 0
211 20250219 175100 350565720 10050 10050 10050 10050 0
212 20250219 175000 350565720 10050 10050 10050 10050 756
213 20250219 174900 350565720 10050 10050 10050 10050 0
214 20250219 174800 350565720 10050 10050 10050 10050 0
215 20250219 174700 350565720 10050 10050 10050 10050 0
216 20250219 174600 350565720 10050 10050 10050 10050 0
217 20250219 174500 350565720 10050 10050 10050 10050 0
218 20250219 174400 350565720 10050 10050 10050 10050 0
219 20250219 174300 350565720 10050 10050 10050 10050 0
220 20250219 174200 350565720 10050 10050 10050 10050 0
221 20250219 174100 350565720 10050 10050 10050 10050 0
222 20250219 174000 350565720 10050 10050 10050 10050 0
223 20250219 173900 350565720 10050 10050 10050 10050 0
224 20250219 173800 350565720 10050 10050 10050 10050 0
225 20250219 173700 350565720 10050 10050 10050 10050 0
226 20250219 173600 350565720 10050 10050 10050 10050 0
227 20250219 173500 350565720 10050 10050 10050 10050 0
228 20250219 173400 350565720 10050 10050 10050 10050 0
229 20250219 173300 350565720 10050 10050 10050 10050 0
230 20250219 173200 350565720 10050 10050 10050 10050 0
231 20250219 173100 350565720 10050 10050 10050 10050 0
232 20250219 173000 350565720 10050 10050 10050 10050 0
233 20250219 172900 350565720 10050 10050 10050 10050 0
234 20250219 172800 350565720 10050 10050 10050 10050 0
235 20250219 172700 350565720 10050 10050 10050 10050 0
236 20250219 172600 350565720 10050 10050 10050 10050 0
237 20250219 172500 350565720 10050 10050 10050 10050 0
238 20250219 172400 350565720 10050 10050 10050 10050 0
239 20250219 172300 350565720 10050 10050 10050 10050 0
240 20250219 172200 350565720 10050 10050 10050 10050 0
241 20250219 172100 350565720 10050 10050 10050 10050 0
242 20250219 172000 350565720 10050 10050 10050 10050 756
243 20250219 171900 350565720 10050 10050 10050 10050 0
244 20250219 171800 350565720 10050 10050 10050 10050 0
245 20250219 171700 350565720 10050 10050 10050 10050 0
246 20250219 171600 350565720 10050 10050 10050 10050 0
247 20250219 171500 350565720 10050 10050 10050 10050 0
248 20250219 171400 350565720 10050 10050 10050 10050 0
249 20250219 171300 350565720 10050 10050 10050 10050 0
250 20250219 171200 350565720 10050 10050 10050 10050 0
251 20250219 171100 350565720 10050 10050 10050 10050 0
252 20250219 171000 350565720 10050 10050 10050 10050 0
253 20250219 170900 350565720 10050 10050 10050 10050 0
254 20250219 170800 350565720 10050 10050 10050 10050 0
255 20250219 170700 350565720 10050 10050 10050 10050 0
256 20250219 170600 350565720 10050 10050 10050 10050 0
257 20250219 170500 350565720 10050 10050 10050 10050 0
258 20250219 170400 350565720 10050 10050 10050 10050 0
259 20250219 170300 350565720 10050 10050 10050 10050 0
260 20250219 170200 350565720 10050 10050 10050 10050 0
261 20250219 170100 350565720 10050 10050 10050 10050 0
262 20250219 170000 350565720 10050 10050 10050 10050 0
263 20250219 165900 350565720 10050 10050 10050 10050 0
264 20250219 165800 350565720 10050 10050 10050 10050 0
265 20250219 165700 350565720 10050 10050 10050 10050 0
266 20250219 165600 350565720 10050 10050 10050 10050 0
267 20250219 165500 350565720 10050 10050 10050 10050 0
268 20250219 165400 350565720 10050 10050 10050 10050 0
269 20250219 165300 350565720 10050 10050 10050 10050 0
270 20250219 165200 350565720 10050 10050 10050 10050 0
271 20250219 165100 350565720 10050 10050 10050 10050 0
272 20250219 165000 350565720 10050 10050 10050 10050 756
273 20250219 164900 350565720 10050 10050 10050 10050 0
274 20250219 164800 350565720 10050 10050 10050 10050 0
275 20250219 164700 350565720 10050 10050 10050 10050 0
276 20250219 164600 350565720 10050 10050 10050 10050 0
277 20250219 164500 350565720 10050 10050 10050 10050 0
278 20250219 164400 350565720 10050 10050 10050 10050 0
279 20250219 164300 350565720 10050 10050 10050 10050 0
280 20250219 164200 350565720 10050 10050 10050 10050 0
281 20250219 164100 350565720 10050 10050 10050 10050 0
282 20250219 164000 350565720 10050 10050 10050 10050 0
283 20250219 163900 350565720 10050 10050 10050 10050 0
284 20250219 163800 350565720 10050 10050 10050 10050 0
285 20250219 163700 350565720 10050 10050 10050 10050 0
286 20250219 163600 350565720 10050 10050 10050 10050 0
287 20250219 163500 350565720 10050 10050 10050 10050 0
288 20250219 163400 350565720 10050 10050 10050 10050 0
289 20250219 163300 350565720 10050 10050 10050 10050 0
290 20250219 163200 350565720 10050 10050 10050 10050 0
291 20250219 163100 350565720 10050 10050 10050 10050 0
292 20250219 163000 350565720 10050 10050 10050 10050 0
293 20250219 162900 350565720 10050 10050 10050 10050 0
294 20250219 162800 350565720 10050 10050 10050 10050 0
295 20250219 162700 350565720 10050 10050 10050 10050 0
296 20250219 162600 350565720 10050 10050 10050 10050 0
297 20250219 162500 350565720 10050 10050 10050 10050 0
298 20250219 162400 350565720 10050 10050 10050 10050 0
299 20250219 162300 350565720 10050 10050 10050 10050 0
300 20250219 162200 350565720 10050 10050 10050 10050 0
301 20250219 162100 350565720 10050 10050 10050 10050 0
302 20250219 162000 350565720 10050 10050 10050 10050 756
303 20250219 161900 350565720 10050 10050 10050 10050 0
304 20250219 161800 350565720 10050 10050 10050 10050 0
305 20250219 161700 350565720 10050 10050 10050 10050 0
306 20250219 161600 350565720 10050 10050 10050 10050 0
307 20250219 161500 350565720 10050 10050 10050 10050 0
308 20250219 161400 350565720 10050 10050 10050 10050 0
309 20250219 161300 350565720 10050 10050 10050 10050 0
310 20250219 161200 350565720 10050 10050 10050 10050 0
311 20250219 161100 350565720 10050 10050 10050 10050 0
312 20250219 161000 350565720 10050 10050 10050 10050 0
313 20250219 160900 350565720 10050 10050 10050 10050 0
314 20250219 160800 350565720 10050 10050 10050 10050 0
315 20250219 160700 350565720 10050 10050 10050 10050 0
316 20250219 160600 350565720 10050 10050 10050 10050 0
317 20250219 160500 350565720 10050 10050 10050 10050 0
318 20250219 160400 350565720 10050 10050 10050 10050 0
319 20250219 160300 350565720 10050 10050 10050 10050 0
320 20250219 160200 350565720 10050 10050 10050 10050 0
321 20250219 160100 350565720 10050 10050 10050 10050 0
322 20250219 160000 350565720 10050 10050 10050 10050 0
323 20250219 155900 350565720 10050 10050 10050 10050 0
324 20250219 155800 350565720 10050 10050 10050 10050 0
325 20250219 155700 350565720 10050 10050 10050 10050 0
326 20250219 155600 350565720 10050 10050 10050 10050 0
327 20250219 155500 350565720 10050 10050 10050 10050 0
328 20250219 155400 350565720 10050 10050 10050 10050 0
329 20250219 155300 350565720 10050 10050 10050 10050 0
330 20250219 155200 350565720 10050 10050 10050 10050 0
331 20250219 155100 350565720 10050 10050 10050 10050 0
332 20250219 155000 350565720 10050 10050 10050 10050 756
333 20250219 154900 350565720 10050 10050 10050 10050 0
334 20250219 154800 350565720 10050 10050 10050 10050 0
335 20250219 154700 350565720 10050 10050 10050 10050 0
336 20250219 154600 350565720 10050 10050 10050 10050 0
337 20250219 154500 350565720 10050 10050 10050 10050 0
338 20250219 154400 350565720 10050 10050 10050 10050 0
339 20250219 154300 350565720 10050 10050 10050 10050 0
340 20250219 154200 350565720 10050 10050 10050 10050 0
341 20250219 154100 350565720 10050 10050 10050 10050 0
342 20250219 154000 350565720 10050 10050 10050 10050 0
343 20250219 153900 350565720 10050 10050 10050 10050 0
344 20250219 153800 350565720 10050 10050 10050 10050 0
345 20250219 153700 350565720 10050 10050 10050 10050 0
346 20250219 153600 350565720 10050 10050 10050 10050 0
347 20250219 153500 350565720 10050 10050 10050 10050 0
348 20250219 153400 350565720 10050 10050 10050 10050 0
349 20250219 153300 350565720 10050 10050 10050 10050 0
350 20250219 153200 350565720 10050 10050 10050 10050 0
351 20250219 153100 350565720 10050 10050 10050 10050 0
352 20250219 153000 350565720 10050 10050 10050 10050 756
353 20250219 152900 342967920 10050 10050 10050 10050 0
354 20250219 152800 342967920 10050 10050 10050 10050 0
355 20250219 152700 342967920 10050 10050 10050 10050 0
356 20250219 152600 342967920 10050 10050 10050 10050 0
357 20250219 152500 342967920 10050 10050 10050 10050 0
358 20250219 152400 342967920 10050 10050 10050 10050 0
359 20250219 152300 342967920 10050 10050 10050 10050 0
360 20250219 152200 342967920 10050 10050 10050 10050 0
361 20250219 152100 342967920 10050 10050 10050 10050 0
362 20250219 152000 342967920 10050 10050 10050 10050 0
363 20250219 151900 342967920 10050 10010 10050 10000 727
364 20250219 151800 335696210 10000 10000 10000 10000 0
365 20250219 151700 335696210 10000 10000 10000 10000 0
366 20250219 151600 335696210 10000 10020 10020 10000 89
367 20250219 151500 334805800 10040 10040 10040 10040 0
368 20250219 151400 334805800 10040 10040 10040 10040 0
369 20250219 151300 334805800 10040 10040 10040 10040 0
370 20250219 151200 334805800 10040 10040 10040 10040 50
371 20250219 151100 334303800 10020 10020 10020 10020 0
372 20250219 151000 334303800 10020 10020 10020 10020 0
373 20250219 150900 334303800 10020 10020 10020 10020 0
374 20250219 150800 334303800 10020 10040 10040 10020 900
375 20250219 150700 325278510 10050 10050 10050 10050 0
376 20250219 150600 325278510 10050 10050 10050 10050 0
377 20250219 150500 325278510 10050 10050 10050 10050 0
378 20250219 150400 325278510 10050 10050 10050 10050 0
379 20250219 150300 325278510 10050 10050 10050 10050 7
380 20250219 150200 325208160 10050 10050 10050 10050 0
381 20250219 150100 325208160 10050 10050 10050 10050 0
382 20250219 150000 325208160 10050 10040 10050 10040 103
383 20250219 145900 324173060 10040 10040 10040 10040 0
384 20250219 145800 324173060 10040 10040 10040 10040 0
385 20250219 145700 324173060 10040 10040 10040 10040 10
386 20250219 145600 324072660 10040 10040 10040 10040 0
387 20250219 145500 324072660 10040 10050 10050 10040 20
388 20250219 145400 323871760 10050 10050 10050 10050 5
389 20250219 145300 323821510 10050 10050 10050 10050 100
390 20250219 145200 322816510 10060 10060 10060 10060 0
391 20250219 145100 322816510 10060 10060 10060 10060 0
392 20250219 145000 322816510 10060 10080 10080 10060 244
393 20250219 144900 320359520 10100 10100 10100 10100 262
394 20250219 144800 317713320 10100 10100 10100 10100 0
395 20250219 144700 317713320 10100 10100 10100 10100 0
396 20250219 144600 317713320 10100 10100 10100 10100 0
397 20250219 144500 317713320 10100 10100 10100 10100 0
398 20250219 144400 317713320 10100 10100 10100 10100 0
399 20250219 144300 317713320 10100 10100 10100 10100 0
400 20250219 144200 317713320 10100 10100 10100 10100 0
401 20250219 144100 317713320 10100 10100 10100 10100 1
402 20250219 144000 317703220 10070 10070 10070 10070 0
403 20250219 143900 317703220 10070 10070 10070 10070 0
404 20250219 143800 317703220 10070 10070 10070 10070 0
405 20250219 143700 317703220 10070 10070 10070 10070 0
406 20250219 143600 317703220 10070 10070 10070 10070 0
407 20250219 143500 317703220 10070 10070 10070 10070 0
408 20250219 143400 317703220 10070 10070 10070 10070 90
409 20250219 143300 316796920 10070 10070 10070 10070 2
410 20250219 143200 316776780 10100 10100 10100 10100 0
411 20250219 143100 316776780 10100 10100 10100 10100 0
412 20250219 143000 316776780 10100 10100 10100 10100 0
413 20250219 142900 316776780 10100 10100 10100 10100 0
414 20250219 142800 316776780 10100 10100 10100 10100 0
415 20250219 142700 316776780 10100 10100 10100 10100 0
416 20250219 142600 316776780 10100 10090 10100 10090 701
417 20250219 142500 309703680 10090 10090 10090 10090 0
418 20250219 142400 309703680 10090 10090 10090 10090 0
419 20250219 142300 309703680 10090 10090 10090 10090 1
420 20250219 142200 309693590 10090 10080 10090 10080 2
421 20250219 142100 309673420 10090 10070 10110 10070 1040
422 20250219 142000 299159720 10060 10060 10060 10060 0
423 20250219 141900 299159720 10060 10060 10060 10060 0
424 20250219 141800 299159720 10060 10060 10060 10060 0
425 20250219 141700 299159720 10060 10060 10060 10060 0
426 20250219 141600 299159720 10060 10060 10060 10060 0
427 20250219 141500 299159720 10060 10060 10060 10060 0
428 20250219 141400 299159720 10060 10060 10060 10060 0
429 20250219 141300 299159720 10060 10060 10060 10060 0
430 20250219 141200 299159720 10060 10070 10070 10060 2
431 20250219 141100 299139590 10050 10050 10050 10050 0
432 20250219 141000 299139590 10050 10060 10060 10050 944
433 20250219 140900 289649880 10090 10090 10100 10090 155
434 20250219 140800 288084600 10100 10100 10100 10100 0
435 20250219 140700 288084600 10100 10100 10100 10100 0
436 20250219 140600 288084600 10100 10100 10100 10100 0
437 20250219 140500 288084600 10100 10100 10100 10100 0
438 20250219 140400 288084600 10100 10100 10100 10100 0
439 20250219 140300 288084600 10100 10100 10100 10100 0
440 20250219 140200 288084600 10100 10100 10100 10100 0
441 20250219 140100 288084600 10100 10100 10100 10100 0
442 20250219 140000 288084600 10100 10100 10100 10100 0
443 20250219 135900 288084600 10100 10100 10100 10100 0
444 20250219 135800 288084600 10100 10080 10100 10080 5
445 20250219 135700 288034140 10090 10090 10090 10090 1
446 20250219 135600 288024050 10090 10090 10090 10090 2
447 20250219 135500 288003870 10060 10060 10060 10060 0
448 20250219 135400 288003870 10060 10060 10060 10060 0
449 20250219 135300 288003870 10060 10060 10060 10060 0
450 20250219 135200 288003870 10060 10060 10060 10060 200
451 20250219 135100 285991870 10060 10060 10060 10060 0
452 20250219 135000 285991870 10060 10110 10110 10060 318
453 20250219 134900 282789620 10110 10110 10110 10110 1
454 20250219 134800 282779510 10110 10110 10110 10110 0
455 20250219 134700 282779510 10110 10110 10110 10110 0
456 20250219 134600 282779510 10110 10110 10110 10110 0
457 20250219 134500 282779510 10110 10110 10110 10110 0
458 20250219 134400 282779510 10110 10090 10110 10090 2
459 20250219 134300 282759310 10070 10070 10070 10070 1
460 20250219 134200 282749240 10110 10090 10110 10090 2
461 20250219 134100 282729040 10100 10090 10100 10090 2
462 20250219 134000 282708850 10070 10070 10070 10070 0
463 20250219 133900 282708850 10070 10070 10070 10070 1
464 20250219 133800 282698780 10070 10070 10070 10070 0
465 20250219 133700 282698780 10070 10070 10070 10070 0
466 20250219 133600 282698780 10070 10070 10070 10070 0
467 20250219 133500 282698780 10070 10070 10070 10070 0
468 20250219 133400 282698780 10070 10070 10070 10070 0
469 20250219 133300 282698780 10070 10070 10070 10070 143
470 20250219 133200 281258770 10110 10110 10110 10110 1
471 20250219 133100 281248660 10100 10100 10100 10100 59
472 20250219 133000 280652760 10100 10100 10100 10100 0
473 20250219 132900 280652760 10100 10100 10100 10100 2
474 20250219 132800 280632560 10110 10110 10110 10110 0
475 20250219 132700 280632560 10110 10110 10110 10110 0
476 20250219 132600 280632560 10110 10110 10110 10110 0
477 20250219 132500 280632560 10110 10110 10110 10110 0
478 20250219 132400 280632560 10110 10110 10110 10110 0
479 20250219 132300 280632560 10110 10110 10110 10110 0
480 20250219 132200 280632560 10110 10110 10110 10110 0
481 20250219 132100 280632560 10110 10110 10110 10110 0
482 20250219 132000 280632560 10110 10110 10110 10110 0
483 20250219 131900 280632560 10110 10110 10110 10110 0
484 20250219 131800 280632560 10110 10110 10110 10110 0
485 20250219 131700 280632560 10110 10110 10110 10110 0
486 20250219 131600 280632560 10110 10110 10110 10110 0
487 20250219 131500 280632560 10110 10100 10110 10100 87
488 20250219 131400 279753850 10080 10080 10080 10080 0
489 20250219 131300 279753850 10080 10080 10080 10080 0
490 20250219 131200 279753850 10080 10080 10080 10080 7
491 20250219 131100 279683290 10080 10080 10080 10080 1
492 20250219 131000 279673210 10080 10080 10080 10080 1
493 20250219 130900 279663130 10080 10080 10080 10080 0
494 20250219 130800 279663130 10080 10080 10080 10080 1
495 20250219 130700 279653050 10080 10080 10080 10080 1
496 20250219 130600 279642970 10080 10100 10110 10080 104
497 20250219 130500 278594320 10110 10100 10110 10100 3
498 20250219 130400 278564010 10110 10100 10110 10100 897
499 20250219 130300 269501110 10100 10100 10100 10100 1
500 20250219 130200 269491010 10090 10090 10090 10090 69
501 20250219 130100 268794800 10090 10070 10090 10070 98
502 20250219 130000 267806920 10060 10050 10060 10050 325
503 20250219 125900 264540630 10050 10050 10050 10050 63
504 20250219 125800 263907480 10050 10050 10050 10050 59
505 20250219 125700 263314530 10050 10050 10050 10050 0
506 20250219 125600 263314530 10050 10050 10050 10050 0
507 20250219 125500 263314530 10050 10050 10050 10050 3
508 20250219 125400 263284380 10030 10030 10030 10030 2
509 20250219 125300 263264320 10030 10030 10030 10030 0
510 20250219 125200 263264320 10030 10030 10030 10030 0
511 20250219 125100 263264320 10030 10030 10030 10030 7
512 20250219 125000 263194110 10050 10050 10050 10050 0
513 20250219 124900 263194110 10050 10050 10050 10050 0
514 20250219 124800 263194110 10050 10050 10050 10050 0
515 20250219 124700 263194110 10050 10050 10050 10050 0
516 20250219 124600 263194110 10050 10050 10050 10050 0
517 20250219 124500 263194110 10050 10050 10050 10050 0
518 20250219 124400 263194110 10050 10050 10050 10050 0
519 20250219 124300 263194110 10050 10050 10050 10050 0
520 20250219 124200 263194110 10050 10050 10050 10050 0
521 20250219 124100 263194110 10050 10050 10050 10050 0
522 20250219 124000 263194110 10050 10050 10050 10050 1
523 20250219 123900 263184060 10020 10020 10020 10020 1
524 20250219 123800 263174040 10050 10030 10050 10030 2
525 20250219 123700 263153960 10050 10040 10050 10040 8
526 20250219 123600 263073580 10030 10030 10030 10030 1
527 20250219 123500 263063550 10010 10010 10010 10010 500
528 20250219 123400 258058550 10000 10000 10000 10000 0
529 20250219 123300 258058550 10000 10000 10000 10000 0
530 20250219 123200 258058550 10000 10000 10000 10000 0
531 20250219 123100 258058550 10000 10000 10000 10000 0
532 20250219 123000 258058550 10000 10000 10000 10000 0
533 20250219 122900 258058550 10000 10000 10000 10000 0
534 20250219 122800 258058550 10000 10010 10010 10000 68
535 20250219 122700 257378510 10050 10050 10050 10050 0
536 20250219 122600 257378510 10050 10050 10050 10050 0
537 20250219 122500 257378510 10050 10020 10050 10020 2
538 20250219 122400 257358440 10020 10020 10020 10020 0
539 20250219 122300 257358440 10020 10020 10020 10020 1
540 20250219 122200 257348420 10010 10010 10010 10010 0
541 20250219 122100 257348420 10010 10010 10010 10010 0
542 20250219 122000 257348420 10010 10010 10010 10010 0
543 20250219 121900 257348420 10010 10010 10010 10010 0
544 20250219 121800 257348420 10010 10010 10010 10010 0
545 20250219 121700 257348420 10010 10020 10020 10010 500
546 20250219 121600 252343190 10020 10020 10020 10020 0
547 20250219 121500 252343190 10020 10020 10020 10020 0
548 20250219 121400 252343190 10020 10020 10020 10020 0
549 20250219 121300 252343190 10020 10020 10020 10020 0
550 20250219 121200 252343190 10020 10050 10050 10020 143
551 20250219 121100 250910180 10050 10050 10050 10050 0
552 20250219 121000 250910180 10050 10050 10050 10050 25
553 20250219 120900 250658930 10020 10060 10060 10020 500
554 20250219 120800 245644130 10090 10090 10090 10090 0
555 20250219 120700 245644130 10090 10090 10090 10090 0
556 20250219 120600 245644130 10090 10090 10090 10090 0
557 20250219 120500 245644130 10090 10090 10090 10090 1
558 20250219 120400 245634040 10090 10090 10090 10090 0
559 20250219 120300 245634040 10090 10090 10090 10090 1
560 20250219 120200 245623950 10090 10090 10090 10090 0
561 20250219 120100 245623950 10090 10090 10090 10090 0
562 20250219 120000 245623950 10090 10090 10090 10090 0
563 20250219 115900 245623950 10090 10090 10090 10090 0
564 20250219 115800 245623950 10090 10090 10090 10090 0
565 20250219 115700 245623950 10090 10070 10090 10070 2
566 20250219 115600 245603790 10080 10080 10080 10080 0
567 20250219 115500 245603790 10080 10080 10080 10080 1
568 20250219 115400 245593710 10110 10110 10110 10110 0
569 20250219 115300 245593710 10110 10110 10110 10110 0
570 20250219 115200 245593710 10110 10110 10110 10110 0
571 20250219 115100 245593710 10110 10110 10110 10110 0
572 20250219 115000 245593710 10110 10110 10110 10110 1
573 20250219 114900 245583600 10060 10060 10060 10060 0
574 20250219 114800 245583600 10060 10060 10060 10060 0
575 20250219 114700 245583600 10060 10060 10060 10060 0
576 20250219 114600 245583600 10060 10060 10060 10060 0
577 20250219 114500 245583600 10060 10110 10110 10040 1796
578 20250219 114400 227532870 10100 10100 10110 10090 19
579 20250219 114300 227340980 10100 10100 10100 10100 59
580 20250219 114200 226745080 10100 10100 10100 10100 0
581 20250219 114100 226745080 10100 10100 10100 10100 0
582 20250219 114000 226745080 10100 10100 10100 10090 5
583 20250219 113900 226694600 10090 10090 10090 10090 1
584 20250219 113800 226684510 10110 10110 10110 10110 0
585 20250219 113700 226684510 10110 10110 10110 10110 0
586 20250219 113600 226684510 10110 10110 10110 10110 0
587 20250219 113500 226684510 10110 10110 10110 10110 0
588 20250219 113400 226684510 10110 10110 10110 10110 0
589 20250219 113300 226684510 10110 10110 10110 10110 0
590 20250219 113200 226684510 10110 10110 10110 10110 0
591 20250219 113100 226684510 10110 10110 10110 10110 0
592 20250219 113000 226684510 10110 10110 10110 10110 0
593 20250219 112900 226684510 10110 10110 10110 10110 0
594 20250219 112800 226684510 10110 10110 10110 10110 0
595 20250219 112700 226684510 10110 10110 10110 10110 0
596 20250219 112600 226684510 10110 10110 10110 10110 0
597 20250219 112500 226684510 10110 10110 10110 10110 0
598 20250219 112400 226684510 10110 10110 10110 10110 0
599 20250219 112300 226684510 10110 10110 10110 10110 0
600 20250219 112200 226684510 10110 10110 10110 10110 0
601 20250219 112100 226684510 10110 10110 10110 10110 0
602 20250219 112000 226684510 10110 10100 10110 10100 5
603 20250219 111900 226633990 10090 10090 10090 10090 0
604 20250219 111800 226633990 10090 10090 10090 10090 0
605 20250219 111700 226633990 10090 10090 10090 10090 0
606 20250219 111600 226633990 10090 10090 10090 10090 0
607 20250219 111500 226633990 10090 10100 10100 10090 509
608 20250219 111400 221493170 10110 10110 10110 10110 0
609 20250219 111300 221493170 10110 10110 10110 10110 4
610 20250219 111200 221452730 10110 10110 10110 10110 7
611 20250219 111100 221381960 10120 10120 10120 10120 4
612 20250219 111000 221341480 10120 10120 10120 10120 4
613 20250219 110900 221301000 10140 10140 10140 10140 0
614 20250219 110800 221301000 10140 10140 10140 10140 0
615 20250219 110700 221301000 10140 10140 10140 10140 0
616 20250219 110600 221301000 10140 10140 10140 10140 0
617 20250219 110500 221301000 10140 10140 10140 10140 11
618 20250219 110400 221189460 10140 10130 10140 10130 4
619 20250219 110300 221148930 10140 10140 10140 10140 0
620 20250219 110200 221148930 10140 10140 10140 10140 0
621 20250219 110100 221148930 10140 10140 10140 10140 0
622 20250219 110000 221148930 10140 10140 10140 10140 9
623 20250219 105900 221057670 10140 10140 10140 10140 2
624 20250219 105800 221037390 10140 10140 10140 10140 0
625 20250219 105700 221037390 10140 10140 10140 10140 300
626 20250219 105600 217995390 10140 10140 10140 10140 0
627 20250219 105500 217995390 10140 10130 10140 10130 170
628 20250219 105400 216272610 10130 10160 10160 10130 94
629 20250219 105300 215319400 10160 10150 10160 10150 6
630 20250219 105200 215258480 10150 10150 10150 10150 9
631 20250219 105100 215167130 10160 10160 10160 10160 0
632 20250219 105000 215167130 10160 10160 10160 10160 59
633 20250219 104900 214567690 10160 10160 10160 10160 21
634 20250219 104800 214354330 10160 10160 10160 10160 0
635 20250219 104700 214354330 10160 10160 10160 10160 1
636 20250219 104600 214344170 10170 10130 10170 10130 2368
637 20250219 104500 190314580 10130 10130 10130 10130 364
638 20250219 104400 186627260 10130 10100 10130 10100 791
639 20250219 104300 178621070 10100 10070 10100 10070 972
640 20250219 104200 168824580 10070 10070 10080 10070 249
641 20250219 104100 166314730 10020 10020 10020 10020 20
642 20250219 104000 166114330 10010 10010 10010 10010 0
643 20250219 103900 166114330 10010 10010 10010 10010 0
644 20250219 103800 166114330 10010 10010 10010 10010 0
645 20250219 103700 166114330 10010 10010 10010 10010 0
646 20250219 103600 166114330 10010 10010 10010 10010 0
647 20250219 103500 166114330 10010 10050 10050 10010 100
648 20250219 103400 165112580 10070 10060 10070 10060 1000
649 20250219 103300 155042740 10050 10050 10050 10050 108
650 20250219 103200 153957340 10020 10020 10020 10020 2
651 20250219 103100 153937300 10020 10020 10020 10020 5
652 20250219 103000 153887200 10010 10050 10050 10010 102
653 20250219 102900 152865440 10050 10050 10050 10050 50
654 20250219 102800 152362940 10020 10020 10020 10020 0
655 20250219 102700 152362940 10020 10010 10020 10010 330
656 20250219 102600 149058340 10010 10010 10010 10010 22
657 20250219 102500 148838120 10010 10010 10010 10010 0
658 20250219 102400 148838120 10010 10020 10020 10010 184
659 20250219 102300 146995780 10050 10050 10050 10050 2
660 20250219 102200 146975680 10010 10010 10010 10010 23
661 20250219 102100 146745450 10010 10010 10010 10010 0
662 20250219 102000 146745450 10010 10010 10010 10010 1
663 20250219 101900 146735440 10010 10010 10010 10010 100
664 20250219 101800 145734440 10010 10010 10010 10010 0
665 20250219 101700 145734440 10010 10030 10030 10010 98
666 20250219 101600 144752390 10030 10030 10030 10030 0
667 20250219 101500 144752390 10030 10030 10030 10030 100
668 20250219 101400 143749390 10040 10040 10040 10040 35
669 20250219 101300 143397990 10030 10030 10030 10030 101
670 20250219 101200 142384960 10030 10030 10030 10030 3
671 20250219 101100 142354870 10020 10030 10030 10020 148
672 20250219 101000 140870810 10040 10040 10040 10040 0
673 20250219 100900 140870810 10040 10040 10040 10040 21
674 20250219 100800 140659970 10040 10040 10040 10040 73
675 20250219 100700 139927050 10030 10030 10040 10030 35
676 20250219 100600 139575990 10030 10050 10050 10030 49
677 20250219 100500 139084090 10050 10050 10050 10050 16
678 20250219 100400 138923290 10040 10050 10070 10030 327
679 20250219 100300 135637230 10050 10070 10080 10050 24
680 20250219 100200 135395870 10090 10070 10090 10070 2
681 20250219 100100 135375710 10060 10100 10100 10060 867
682 20250219 100000 126640150 10090 10090 10090 10090 0
683 20250219 095900 126640150 10090 10090 10090 10090 0
684 20250219 095800 126640150 10090 10090 10090 10080 313
685 20250219 095700 123483640 10110 10110 10110 10110 1
686 20250219 095600 123473530 10110 10090 10110 10090 56
687 20250219 095500 122907870 10080 10080 10080 10080 7
688 20250219 095400 122837310 10130 10130 10130 10130 0
689 20250219 095300 122837310 10130 10130 10130 10130 0
690 20250219 095200 122837310 10130 10130 10130 10130 0
691 20250219 095100 122837310 10130 10080 10130 10080 111
692 20250219 095000 121718150 10100 10100 10100 10100 7
693 20250219 094900 121647450 10100 10080 10100 10080 59
694 20250219 094800 121051950 10090 10090 10090 10090 62
695 20250219 094700 120426370 10100 10100 10100 10100 156
696 20250219 094600 118850770 10100 10140 10150 10100 353
697 20250219 094500 115276850 10150 10110 10150 10110 396
698 20250219 094400 111263020 10110 10070 10120 10070 1587
699 20250219 094300 95246590 10030 10030 10070 10030 242
700 20250219 094200 92812110 10020 10020 10020 10020 0
701 20250219 094100 92812110 10020 10020 10020 10020 0
702 20250219 094000 92812110 10020 10020 10020 10020 50
703 20250219 093900 92311110 10020 10020 10020 10020 98
704 20250219 093800 91329150 10020 10040 10040 10020 539
705 20250219 093700 85924390 10040 10040 10040 10040 1
706 20250219 093600 85914350 10060 10050 10060 10050 118
707 20250219 093500 84727460 10060 10060 10060 10060 86
708 20250219 093400 83862300 10090 10080 10090 10080 388
709 20250219 093300 79950260 10050 10080 10090 10050 41
710 20250219 093200 79536740 10080 10050 10080 10050 888
711 20250219 093100 70587920 10060 10030 10060 10030 8
712 20250219 093000 70507590 10030 10060 10060 10030 382
713 20250219 092900 66670100 10050 10070 10080 10050 701
714 20250219 092800 59605060 10050 10080 10080 10050 31
715 20250219 092700 59293480 10040 10040 10100 10040 501
716 20250219 092600 54242840 10040 10010 10040 10010 599
717 20250219 092500 48234070 10000 10010 10010 10000 1235
718 20250219 092400 35881720 10010 10010 10010 10010 33
719 20250219 092300 35551390 9970 9980 10000 9970 38
720 20250219 092200 35172490 9970 10000 10020 9970 466
721 20250219 092100 30512490 9990 9910 9990 9910 1970
722 20250219 092000 10869610 9910 9920 9920 9910 59
723 20250219 091900 10284800 9900 9900 9900 9900 89
724 20250219 091800 9403700 9910 9910 9910 9910 1
725 20250219 091700 9393790 9890 9890 9890 9890 0
726 20250219 091600 9393790 9890 9890 9890 9890 38
727 20250219 091500 9017970 9880 9880 9880 9880 0
728 20250219 091400 9017970 9880 9880 9880 9880 0
729 20250219 091300 9017970 9880 9880 9880 9880 1
730 20250219 091200 9008090 9880 9880 9880 9880 0
731 20250219 091100 9008090 9880 9880 9880 9880 135
732 20250219 091000 7674290 9860 9860 9860 9860 0
733 20250219 090900 7674290 9860 9860 9860 9860 0
734 20250219 090800 7674290 9860 9860 9860 9860 0
735 20250219 090700 7674290 9860 9900 9900 9860 192
736 20250219 090600 5773530 9900 9900 9900 9900 140
737 20250219 090500 4387530 9900 9900 9900 9900 11
738 20250219 090400 4278630 9880 9830 9880 9830 337
739 20250219 090300 952540 9820 9820 9820 9820 3
740 20250219 090200 923080 9820 9820 9820 9820 0
741 20250219 090100 923080 9820 9820 9820 9820 50
742 20250219 090000 432080 9820 9820 9820 9820 44