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

750
347000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212800,143886305,2200,2200,2200,2200,1076
20250219,212700,143886305,2200,2200,2200,2200,0
20250219,212600,143886305,2200,2200,2200,2200,0
20250219,212500,143886305,2200,2200,2200,2200,0
20250219,212400,143886305,2200,2200,2200,2200,0
20250219,212300,143886305,2200,2200,2200,2200,0
20250219,212200,143886305,2200,2200,2200,2200,0
20250219,212100,143886305,2200,2200,2200,2200,0
20250219,212000,143886305,2200,2200,2200,2200,0
20250219,211900,143886305,2200,2200,2200,2200,0
20250219,211800,143886305,2200,2200,2200,2200,0
20250219,211700,143886305,2200,2200,2200,2200,0
20250219,211600,143886305,2200,2200,2200,2200,0
20250219,211500,143886305,2200,2200,2200,2200,0
20250219,211400,143886305,2200,2200,2200,2200,0
20250219,211300,143886305,2200,2200,2200,2200,0
20250219,211200,143886305,2200,2200,2200,2200,0
20250219,211100,143886305,2200,2200,2200,2200,0
20250219,211000,143886305,2200,2200,2200,2200,0
20250219,210900,143886305,2200,2200,2200,2200,0
20250219,210800,143886305,2200,2200,2200,2200,0
20250219,210700,143886305,2200,2200,2200,2200,0
20250219,210600,143886305,2200,2200,2200,2200,0
20250219,210500,143886305,2200,2200,2200,2200,0
20250219,210400,143886305,2200,2200,2200,2200,0
20250219,210300,143886305,2200,2200,2200,2200,0
20250219,210200,143886305,2200,2200,2200,2200,0
20250219,210100,143886305,2200,2200,2200,2200,0
20250219,210000,143886305,2200,2200,2200,2200,0
20250219,205900,143886305,2200,2200,2200,2200,0
20250219,205800,143886305,2200,2200,2200,2200,1076
20250219,205700,143886305,2200,2200,2200,2200,0
20250219,205600,143886305,2200,2200,2200,2200,0
20250219,205500,143886305,2200,2200,2200,2200,0
20250219,205400,143886305,2200,2200,2200,2200,0
20250219,205300,143886305,2200,2200,2200,2200,0
20250219,205200,143886305,2200,2200,2200,2200,0
20250219,205100,143886305,2200,2200,2200,2200,0
20250219,205000,143886305,2200,2200,2200,2200,0
20250219,204900,143886305,2200,2200,2200,2200,0
20250219,204800,143886305,2200,2200,2200,2200,0
20250219,204700,143886305,2200,2200,2200,2200,0
20250219,204600,143886305,2200,2200,2200,2200,0
20250219,204500,143886305,2200,2200,2200,2200,0
20250219,204400,143886305,2200,2200,2200,2200,0
20250219,204300,143886305,2200,2200,2200,2200,0
20250219,204200,143886305,2200,2200,2200,2200,0
20250219,204100,143886305,2200,2200,2200,2200,0
20250219,204000,143886305,2200,2200,2200,2200,0
20250219,203900,143886305,2200,2200,2200,2200,0
20250219,203800,143886305,2200,2200,2200,2200,0
20250219,203700,143886305,2200,2200,2200,2200,0
20250219,203600,143886305,2200,2200,2200,2200,0
20250219,203500,143886305,2200,2200,2200,2200,0
20250219,203400,143886305,2200,2200,2200,2200,0
20250219,203300,143886305,2200,2200,2200,2200,0
20250219,203200,143886305,2200,2200,2200,2200,0
20250219,203100,143886305,2200,2200,2200,2200,0
20250219,203000,143886305,2200,2200,2200,2200,0
20250219,202900,143886305,2200,2200,2200,2200,0
20250219,202800,143886305,2200,2200,2200,2200,1076
20250219,202700,143886305,2200,2200,2200,2200,0
20250219,202600,143886305,2200,2200,2200,2200,0
20250219,202500,143886305,2200,2200,2200,2200,0
20250219,202400,143886305,2200,2200,2200,2200,0
20250219,202300,143886305,2200,2200,2200,2200,0
20250219,202200,143886305,2200,2200,2200,2200,0
20250219,202100,143886305,2200,2200,2200,2200,0
20250219,202000,143886305,2200,2200,2200,2200,0
20250219,201900,143886305,2200,2200,2200,2200,0
20250219,201800,143886305,2200,2200,2200,2200,0
20250219,201700,143886305,2200,2200,2200,2200,0
20250219,201600,143886305,2200,2200,2200,2200,0
20250219,201500,143886305,2200,2200,2200,2200,0
20250219,201400,143886305,2200,2200,2200,2200,0
20250219,201300,143886305,2200,2200,2200,2200,0
20250219,201200,143886305,2200,2200,2200,2200,0
20250219,201100,143886305,2200,2200,2200,2200,0
20250219,201000,143886305,2200,2200,2200,2200,0
20250219,200900,143886305,2200,2200,2200,2200,0
20250219,200800,143886305,2200,2200,2200,2200,0
20250219,200700,143886305,2200,2200,2200,2200,0
20250219,200600,143886305,2200,2200,2200,2200,0
20250219,200500,143886305,2200,2200,2200,2200,0
20250219,200400,143886305,2200,2200,2200,2200,0
20250219,200300,143886305,2200,2200,2200,2200,0
20250219,200200,143886305,2200,2200,2200,2200,0
20250219,200100,143886305,2200,2200,2200,2200,0
20250219,200000,143886305,2200,2200,2200,2200,0
20250219,195900,143886305,2200,2200,2200,2200,0
20250219,195800,143886305,2200,2200,2200,2200,1076
20250219,195700,143886305,2200,2200,2200,2200,0
20250219,195600,143886305,2200,2200,2200,2200,0
20250219,195500,143886305,2200,2200,2200,2200,0
20250219,195400,143886305,2200,2200,2200,2200,0
20250219,195300,143886305,2200,2200,2200,2200,0
20250219,195200,143886305,2200,2200,2200,2200,0
20250219,195100,143886305,2200,2200,2200,2200,0
20250219,195000,143886305,2200,2200,2200,2200,0
20250219,194900,143886305,2200,2200,2200,2200,0
20250219,194800,143886305,2200,2200,2200,2200,0
20250219,194700,143886305,2200,2200,2200,2200,0
20250219,194600,143886305,2200,2200,2200,2200,0
20250219,194500,143886305,2200,2200,2200,2200,0
20250219,194400,143886305,2200,2200,2200,2200,0
20250219,194300,143886305,2200,2200,2200,2200,0
20250219,194200,143886305,2200,2200,2200,2200,0
20250219,194100,143886305,2200,2200,2200,2200,0
20250219,194000,143886305,2200,2200,2200,2200,0
20250219,193900,143886305,2200,2200,2200,2200,0
20250219,193800,143886305,2200,2200,2200,2200,0
20250219,193700,143886305,2200,2200,2200,2200,0
20250219,193600,143886305,2200,2200,2200,2200,0
20250219,193500,143886305,2200,2200,2200,2200,0
20250219,193400,143886305,2200,2200,2200,2200,0
20250219,193300,143886305,2200,2200,2200,2200,0
20250219,193200,143886305,2200,2200,2200,2200,0
20250219,193100,143886305,2200,2200,2200,2200,0
20250219,193000,143886305,2200,2200,2200,2200,0
20250219,192900,143886305,2200,2200,2200,2200,0
20250219,192800,143886305,2200,2200,2200,2200,1076
20250219,192700,143886305,2200,2200,2200,2200,0
20250219,192600,143886305,2200,2200,2200,2200,0
20250219,192500,143886305,2200,2200,2200,2200,0
20250219,192400,143886305,2200,2200,2200,2200,0
20250219,192300,143886305,2200,2200,2200,2200,0
20250219,192200,143886305,2200,2200,2200,2200,0
20250219,192100,143886305,2200,2200,2200,2200,0
20250219,192000,143886305,2200,2200,2200,2200,0
20250219,191900,143886305,2200,2200,2200,2200,0
20250219,191800,143886305,2200,2200,2200,2200,0
20250219,191700,143886305,2200,2200,2200,2200,0
20250219,191600,143886305,2200,2200,2200,2200,0
20250219,191500,143886305,2200,2200,2200,2200,0
20250219,191400,143886305,2200,2200,2200,2200,0
20250219,191300,143886305,2200,2200,2200,2200,0
20250219,191200,143886305,2200,2200,2200,2200,0
20250219,191100,143886305,2200,2200,2200,2200,0
20250219,191000,143886305,2200,2200,2200,2200,0
20250219,190900,143886305,2200,2200,2200,2200,0
20250219,190800,143886305,2200,2200,2200,2200,0
20250219,190700,143886305,2200,2200,2200,2200,0
20250219,190600,143886305,2200,2200,2200,2200,0
20250219,190500,143886305,2200,2200,2200,2200,0
20250219,190400,143886305,2200,2200,2200,2200,0
20250219,190300,143886305,2200,2200,2200,2200,0
20250219,190200,143886305,2200,2200,2200,2200,0
20250219,190100,143886305,2200,2200,2200,2200,0
20250219,190000,143886305,2200,2200,2200,2200,0
20250219,185900,143886305,2200,2200,2200,2200,0
20250219,185800,143886305,2200,2200,2200,2200,1076
20250219,185700,143886305,2200,2200,2200,2200,0
20250219,185600,143886305,2200,2200,2200,2200,0
20250219,185500,143886305,2200,2200,2200,2200,0
20250219,185400,143886305,2200,2200,2200,2200,0
20250219,185300,143886305,2200,2200,2200,2200,0
20250219,185200,143886305,2200,2200,2200,2200,0
20250219,185100,143886305,2200,2200,2200,2200,0
20250219,185000,143886305,2200,2200,2200,2200,0
20250219,184900,143886305,2200,2200,2200,2200,0
20250219,184800,143886305,2200,2200,2200,2200,0
20250219,184700,143886305,2200,2200,2200,2200,0
20250219,184600,143886305,2200,2200,2200,2200,0
20250219,184500,143886305,2200,2200,2200,2200,0
20250219,184400,143886305,2200,2200,2200,2200,0
20250219,184300,143886305,2200,2200,2200,2200,0
20250219,184200,143886305,2200,2200,2200,2200,0
20250219,184100,143886305,2200,2200,2200,2200,0
20250219,184000,143886305,2200,2200,2200,2200,0
20250219,183900,143886305,2200,2200,2200,2200,0
20250219,183800,143886305,2200,2200,2200,2200,0
20250219,183700,143886305,2200,2200,2200,2200,0
20250219,183600,143886305,2200,2200,2200,2200,0
20250219,183500,143886305,2200,2200,2200,2200,0
20250219,183400,143886305,2200,2200,2200,2200,0
20250219,183300,143886305,2200,2200,2200,2200,0
20250219,183200,143886305,2200,2200,2200,2200,0
20250219,183100,143886305,2200,2200,2200,2200,0
20250219,183000,143886305,2200,2200,2200,2200,0
20250219,182900,143886305,2200,2200,2200,2200,0
20250219,182800,143886305,2200,2200,2200,2200,1076
20250219,182700,143886305,2200,2200,2200,2200,0
20250219,182600,143886305,2200,2200,2200,2200,0
20250219,182500,143886305,2200,2200,2200,2200,0
20250219,182400,143886305,2200,2200,2200,2200,0
20250219,182300,143886305,2200,2200,2200,2200,0
20250219,182200,143886305,2200,2200,2200,2200,0
20250219,182100,143886305,2200,2200,2200,2200,0
20250219,182000,143886305,2200,2200,2200,2200,0
20250219,181900,143886305,2200,2200,2200,2200,0
20250219,181800,143886305,2200,2200,2200,2200,0
20250219,181700,143886305,2200,2200,2200,2200,0
20250219,181600,143886305,2200,2200,2200,2200,0
20250219,181500,143886305,2200,2200,2200,2200,0
20250219,181400,143886305,2200,2200,2200,2200,0
20250219,181300,143886305,2200,2200,2200,2200,0
20250219,181200,143886305,2200,2200,2200,2200,0
20250219,181100,143886305,2200,2200,2200,2200,0
20250219,181000,143886305,2200,2200,2200,2200,0
20250219,180900,143886305,2200,2200,2200,2200,0
20250219,180800,143886305,2200,2200,2200,2200,0
20250219,180700,143886305,2200,2200,2200,2200,0
20250219,180600,143886305,2200,2200,2200,2200,0
20250219,180500,143886305,2200,2200,2200,2200,0
20250219,180400,143886305,2200,2200,2200,2200,0
20250219,180300,143886305,2200,2200,2200,2200,0
20250219,180200,143886305,2200,2200,2200,2200,0
20250219,180100,143886305,2200,2200,2200,2200,0
20250219,180000,143886305,2200,2200,2200,2200,0
20250219,175900,143886305,2200,2200,2200,2200,0
20250219,175800,143886305,2200,2200,2200,2200,1076
20250219,175700,143886305,2200,2200,2200,2200,0
20250219,175600,143886305,2200,2200,2200,2200,0
20250219,175500,143886305,2200,2200,2200,2200,0
20250219,175400,143886305,2200,2200,2200,2200,0
20250219,175300,143886305,2200,2200,2200,2200,0
20250219,175200,143886305,2200,2200,2200,2200,0
20250219,175100,143886305,2200,2200,2200,2200,0
20250219,175000,143886305,2200,2200,2200,2200,0
20250219,174900,143886305,2200,2200,2200,2200,0
20250219,174800,143886305,2200,2200,2200,2200,0
20250219,174700,143886305,2200,2200,2200,2200,0
20250219,174600,143886305,2200,2200,2200,2200,0
20250219,174500,143886305,2200,2200,2200,2200,0
20250219,174400,143886305,2200,2200,2200,2200,0
20250219,174300,143886305,2200,2200,2200,2200,0
20250219,174200,143886305,2200,2200,2200,2200,0
20250219,174100,143886305,2200,2200,2200,2200,0
20250219,174000,143886305,2200,2200,2200,2200,0
20250219,173900,143886305,2200,2200,2200,2200,0
20250219,173800,143886305,2200,2200,2200,2200,0
20250219,173700,143886305,2200,2200,2200,2200,0
20250219,173600,143886305,2200,2200,2200,2200,0
20250219,173500,143886305,2200,2200,2200,2200,0
20250219,173400,143886305,2200,2200,2200,2200,0
20250219,173300,143886305,2200,2200,2200,2200,0
20250219,173200,143886305,2200,2200,2200,2200,0
20250219,173100,143886305,2200,2200,2200,2200,0
20250219,173000,143886305,2200,2200,2200,2200,0
20250219,172900,143886305,2200,2200,2200,2200,0
20250219,172800,143886305,2200,2200,2200,2200,1076
20250219,172700,143886305,2200,2200,2200,2200,0
20250219,172600,143886305,2200,2200,2200,2200,0
20250219,172500,143886305,2200,2200,2200,2200,0
20250219,172400,143886305,2200,2200,2200,2200,0
20250219,172300,143886305,2200,2200,2200,2200,0
20250219,172200,143886305,2200,2200,2200,2200,0
20250219,172100,143886305,2200,2200,2200,2200,0
20250219,172000,143886305,2200,2200,2200,2200,0
20250219,171900,143886305,2200,2200,2200,2200,0
20250219,171800,143886305,2200,2200,2200,2200,0
20250219,171700,143886305,2200,2200,2200,2200,0
20250219,171600,143886305,2200,2200,2200,2200,0
20250219,171500,143886305,2200,2200,2200,2200,0
20250219,171400,143886305,2200,2200,2200,2200,0
20250219,171300,143886305,2200,2200,2200,2200,0
20250219,171200,143886305,2200,2200,2200,2200,0
20250219,171100,143886305,2200,2200,2200,2200,0
20250219,171000,143886305,2200,2200,2200,2200,0
20250219,170900,143886305,2200,2200,2200,2200,0
20250219,170800,143886305,2200,2200,2200,2200,0
20250219,170700,143886305,2200,2200,2200,2200,0
20250219,170600,143886305,2200,2200,2200,2200,0
20250219,170500,143886305,2200,2200,2200,2200,0
20250219,170400,143886305,2200,2200,2200,2200,0
20250219,170300,143886305,2200,2200,2200,2200,0
20250219,170200,143886305,2200,2200,2200,2200,0
20250219,170100,143886305,2200,2200,2200,2200,0
20250219,170000,143886305,2200,2200,2200,2200,0
20250219,165900,143886305,2200,2200,2200,2200,0
20250219,165800,143886305,2200,2200,2200,2200,1076
20250219,165700,143886305,2200,2200,2200,2200,0
20250219,165600,143886305,2200,2200,2200,2200,0
20250219,165500,143886305,2200,2200,2200,2200,0
20250219,165400,143886305,2200,2200,2200,2200,0
20250219,165300,143886305,2200,2200,2200,2200,0
20250219,165200,143886305,2200,2200,2200,2200,0
20250219,165100,143886305,2200,2200,2200,2200,0
20250219,165000,143886305,2200,2200,2200,2200,0
20250219,164900,143886305,2200,2200,2200,2200,0
20250219,164800,143886305,2200,2200,2200,2200,0
20250219,164700,143886305,2200,2200,2200,2200,0
20250219,164600,143886305,2200,2200,2200,2200,0
20250219,164500,143886305,2200,2200,2200,2200,0
20250219,164400,143886305,2200,2200,2200,2200,0
20250219,164300,143886305,2200,2200,2200,2200,0
20250219,164200,143886305,2200,2200,2200,2200,0
20250219,164100,143886305,2200,2200,2200,2200,0
20250219,164000,143886305,2200,2200,2200,2200,0
20250219,163900,143886305,2200,2200,2200,2200,0
20250219,163800,143886305,2200,2200,2200,2200,0
20250219,163700,143886305,2200,2200,2200,2200,0
20250219,163600,143886305,2200,2200,2200,2200,0
20250219,163500,143886305,2200,2200,2200,2200,0
20250219,163400,143886305,2200,2200,2200,2200,0
20250219,163300,143886305,2200,2200,2200,2200,0
20250219,163200,143886305,2200,2200,2200,2200,0
20250219,163100,143886305,2200,2200,2200,2200,0
20250219,163000,143886305,2200,2200,2200,2200,0
20250219,162900,143886305,2200,2200,2200,2200,0
20250219,162800,143886305,2200,2200,2200,2200,1076
20250219,162700,143886305,2200,2200,2200,2200,0
20250219,162600,143886305,2200,2200,2200,2200,0
20250219,162500,143886305,2200,2200,2200,2200,0
20250219,162400,143886305,2200,2200,2200,2200,0
20250219,162300,143886305,2200,2200,2200,2200,0
20250219,162200,143886305,2200,2200,2200,2200,0
20250219,162100,143886305,2200,2200,2200,2200,0
20250219,162000,143886305,2200,2200,2200,2200,0
20250219,161900,143886305,2200,2200,2200,2200,0
20250219,161800,143886305,2200,2200,2200,2200,0
20250219,161700,143886305,2200,2200,2200,2200,0
20250219,161600,143886305,2200,2200,2200,2200,0
20250219,161500,143886305,2200,2200,2200,2200,0
20250219,161400,143886305,2200,2200,2200,2200,0
20250219,161300,143886305,2200,2200,2200,2200,0
20250219,161200,143886305,2200,2200,2200,2200,0
20250219,161100,143886305,2200,2200,2200,2200,0
20250219,161000,143886305,2200,2200,2200,2200,0
20250219,160900,143886305,2200,2200,2200,2200,0
20250219,160800,143886305,2200,2200,2200,2200,0
20250219,160700,143886305,2200,2200,2200,2200,0
20250219,160600,143886305,2200,2200,2200,2200,0
20250219,160500,143886305,2200,2200,2200,2200,0
20250219,160400,143886305,2200,2200,2200,2200,0
20250219,160300,143886305,2200,2200,2200,2200,0
20250219,160200,143886305,2200,2200,2200,2200,0
20250219,160100,143886305,2200,2200,2200,2200,0
20250219,160000,143886305,2200,2200,2200,2200,0
20250219,155900,143886305,2200,2200,2200,2200,0
20250219,155800,143886305,2200,2200,2200,2200,1076
20250219,155700,143886305,2200,2200,2200,2200,0
20250219,155600,143886305,2200,2200,2200,2200,0
20250219,155500,143886305,2200,2200,2200,2200,0
20250219,155400,143886305,2200,2200,2200,2200,0
20250219,155300,143886305,2200,2200,2200,2200,0
20250219,155200,143886305,2200,2200,2200,2200,0
20250219,155100,143886305,2200,2200,2200,2200,0
20250219,155000,143886305,2200,2200,2200,2200,0
20250219,154900,143886305,2200,2200,2200,2200,0
20250219,154800,143886305,2200,2200,2200,2200,0
20250219,154700,143886305,2200,2200,2200,2200,0
20250219,154600,143886305,2200,2200,2200,2200,0
20250219,154500,143886305,2200,2200,2200,2200,0
20250219,154400,143886305,2200,2200,2200,2200,0
20250219,154300,143886305,2200,2200,2200,2200,0
20250219,154200,143886305,2200,2200,2200,2200,0
20250219,154100,143886305,2200,2200,2200,2200,0
20250219,154000,143886305,2200,2200,2200,2200,0
20250219,153900,143886305,2200,2200,2200,2200,0
20250219,153800,143886305,2200,2200,2200,2200,0
20250219,153700,143886305,2200,2200,2200,2200,0
20250219,153600,143886305,2200,2200,2200,2200,0
20250219,153500,143886305,2200,2200,2200,2200,0
20250219,153400,143886305,2200,2200,2200,2200,0
20250219,153300,143886305,2200,2200,2200,2200,0
20250219,153200,143886305,2200,2200,2200,2200,0
20250219,153100,143886305,2200,2200,2200,2200,0
20250219,153000,143886305,2200,2200,2200,2200,1076
20250219,152900,141519105,2190,2190,2190,2190,0
20250219,152800,141519105,2190,2190,2190,2190,0
20250219,152700,141519105,2190,2190,2190,2190,0
20250219,152600,141519105,2190,2190,2190,2190,0
20250219,152500,141519105,2190,2190,2190,2190,0
20250219,152400,141519105,2190,2190,2190,2190,0
20250219,152300,141519105,2190,2190,2190,2190,0
20250219,152200,141519105,2190,2190,2190,2190,0
20250219,152100,141519105,2190,2190,2190,2190,0
20250219,152000,141519105,2190,2190,2190,2190,0
20250219,151900,141519105,2190,2190,2190,2190,5
20250219,151800,141508155,2190,2190,2190,2190,0
20250219,151700,141508155,2190,2200,2200,2190,102
20250219,151600,141284745,2200,2200,2200,2200,0
20250219,151500,141284745,2200,2200,2200,2200,0
20250219,151400,141284745,2200,2200,2200,2200,0
20250219,151300,141284745,2200,2200,2200,2200,0
20250219,151200,141284745,2200,2200,2200,2200,0
20250219,151100,141284745,2200,2200,2200,2200,0
20250219,151000,141284745,2200,2200,2200,2200,0
20250219,150900,141284745,2200,2200,2200,2200,0
20250219,150800,141284745,2200,2200,2200,2200,7
20250219,150700,141269345,2200,2200,2200,2200,0
20250219,150600,141269345,2200,2200,2200,2200,10
20250219,150500,141247345,2200,2200,2200,2200,0
20250219,150400,141247345,2200,2200,2200,2200,0
20250219,150300,141247345,2200,2200,2200,2200,0
20250219,150200,141247345,2200,2200,2200,2200,0
20250219,150100,141247345,2200,2200,2200,2200,0
20250219,150000,141247345,2200,2200,2200,2200,0
20250219,145900,141247345,2200,2200,2200,2200,0
20250219,145800,141247345,2200,2200,2200,2200,0
20250219,145700,141247345,2200,2200,2200,2200,10
20250219,145600,141225345,2190,2190,2190,2190,1084
20250219,145500,138851385,2200,2200,2200,2200,0
20250219,145400,138851385,2200,2200,2200,2200,0
20250219,145300,138851385,2200,2200,2200,2200,0
20250219,145200,138851385,2200,2200,2200,2200,0
20250219,145100,138851385,2200,2200,2200,2200,0
20250219,145000,138851385,2200,2200,2200,2200,0
20250219,144900,138851385,2200,2200,2200,2200,0
20250219,144800,138851385,2200,2200,2200,2200,0
20250219,144700,138851385,2200,2200,2200,2200,0
20250219,144600,138851385,2200,2200,2200,2200,30
20250219,144500,138785385,2200,2200,2200,2200,0
20250219,144400,138785385,2200,2200,2200,2200,0
20250219,144300,138785385,2200,2200,2200,2200,0
20250219,144200,138785385,2200,2200,2200,2200,0
20250219,144100,138785385,2200,2200,2200,2200,1
20250219,144000,138783185,2190,2190,2190,2190,182
20250219,143900,138384605,2180,2190,2190,2180,1044
20250219,143800,136104640,2205,2205,2205,2205,0
20250219,143700,136104640,2205,2205,2205,2205,1
20250219,143600,136102435,2190,2190,2190,2190,102
20250219,143500,135879055,2195,2195,2195,2195,0
20250219,143400,135879055,2195,2195,2195,2195,0
20250219,143300,135879055,2195,2195,2195,2195,0
20250219,143200,135879055,2195,2195,2195,2190,21
20250219,143100,135833010,2195,2195,2195,2195,0
20250219,143000,135833010,2195,2195,2195,2195,0
20250219,142900,135833010,2195,2195,2195,2195,0
20250219,142800,135833010,2195,2195,2195,2195,0
20250219,142700,135833010,2195,2195,2195,2195,89
20250219,142600,135637655,2195,2195,2195,2195,686
20250219,142500,134131885,2195,2195,2195,2195,0
20250219,142400,134131885,2195,2195,2195,2195,25
20250219,142300,134077010,2195,2195,2195,2195,55
20250219,142200,133956285,2195,2195,2195,2195,1000
20250219,142100,131761285,2195,2195,2195,2195,45
20250219,142000,131662510,2195,2200,2200,2195,5
20250219,141900,131651530,2195,2195,2195,2195,200
20250219,141800,131212530,2190,2190,2190,2190,483
20250219,141700,130154760,2190,2195,2195,2190,2
20250219,141600,130150375,2190,2190,2190,2190,0
20250219,141500,130150375,2190,2190,2190,2190,27
20250219,141400,130091245,2200,2200,2200,2200,0
20250219,141300,130091245,2200,2200,2200,2200,50
20250219,141200,129981245,2200,2200,2200,2200,100
20250219,141100,129761245,2200,2200,2200,2200,0
20250219,141000,129761245,2200,2200,2200,2200,0
20250219,140900,129761245,2200,2200,2200,2200,0
20250219,140800,129761245,2200,2200,2200,2200,0
20250219,140700,129761245,2200,2200,2200,2200,233
20250219,140600,129248645,2200,2200,2200,2200,390
20250219,140500,128390645,2205,2205,2205,2205,200
20250219,140400,127949645,2205,2205,2205,2205,1
20250219,140300,127947440,2200,2200,2200,2200,0
20250219,140200,127947440,2200,2200,2200,2200,0
20250219,140100,127947440,2200,2200,2200,2200,396
20250219,140000,127076240,2205,2205,2205,2205,0
20250219,135900,127076240,2205,2205,2205,2205,0
20250219,135800,127076240,2205,2205,2205,2205,0
20250219,135700,127076240,2205,2205,2205,2205,0
20250219,135600,127076240,2205,2205,2205,2205,0
20250219,135500,127076240,2205,2205,2205,2205,0
20250219,135400,127076240,2205,2195,2205,2195,7
20250219,135300,127060865,2195,2195,2195,2195,386
20250219,135200,126213595,2195,2195,2195,2195,0
20250219,135100,126213595,2195,2195,2195,2195,0
20250219,135000,126213595,2195,2195,2195,2195,0
20250219,134900,126213595,2195,2195,2195,2195,100
20250219,134800,125994095,2205,2205,2205,2205,0
20250219,134700,125994095,2205,2205,2205,2205,0
20250219,134600,125994095,2205,2205,2205,2205,4
20250219,134500,125985275,2205,2205,2205,2205,0
20250219,134400,125985275,2205,2205,2205,2205,0
20250219,134300,125985275,2205,2205,2205,2205,0
20250219,134200,125985275,2205,2205,2205,2205,0
20250219,134100,125985275,2205,2205,2205,2205,0
20250219,134000,125985275,2205,2205,2205,2205,0
20250219,133900,125985275,2205,2205,2205,2205,0
20250219,133800,125985275,2205,2205,2205,2205,100
20250219,133700,125764775,2205,2205,2205,2205,0
20250219,133600,125764775,2205,2205,2205,2205,0
20250219,133500,125764775,2205,2205,2205,2205,0
20250219,133400,125764775,2205,2205,2205,2205,0
20250219,133300,125764775,2205,2205,2205,2205,3
20250219,133200,125758160,2205,2205,2205,2205,2000
20250219,133100,121348160,2205,2205,2205,2205,0
20250219,133000,121348160,2205,2205,2205,2205,0
20250219,132900,121348160,2205,2185,2205,2180,4838
20250219,132800,110792950,2190,2190,2190,2190,0
20250219,132700,110792950,2190,2190,2190,2190,1974
20250219,132600,106469890,2195,2200,2200,2195,4190
20250219,132500,97263070,2205,2205,2205,2205,0
20250219,132400,97263070,2205,2205,2205,2205,1
20250219,132300,97260865,2200,2200,2200,2200,0
20250219,132200,97260865,2200,2200,2200,2200,300
20250219,132100,96600865,2205,2205,2205,2205,0
20250219,132000,96600865,2205,2205,2205,2205,0
20250219,131900,96600865,2205,2205,2205,2205,0
20250219,131800,96600865,2205,2205,2205,2205,0
20250219,131700,96600865,2205,2205,2205,2205,1
20250219,131600,96598660,2195,2200,2200,2195,1735
20250219,131500,92783600,2200,2200,2200,2200,0
20250219,131400,92783600,2200,2200,2200,2200,35
20250219,131300,92706600,2205,2210,2210,2205,791
20250219,131200,90961990,2210,2210,2210,2210,0
20250219,131100,90961990,2210,2210,2210,2210,0
20250219,131000,90961990,2210,2210,2210,2210,0
20250219,130900,90961990,2210,2210,2210,2210,0
20250219,130800,90961990,2210,2205,2210,2205,4
20250219,130700,90953165,2205,2205,2205,2205,25
20250219,130600,90898040,2215,2215,2215,2215,0
20250219,130500,90898040,2215,2215,2215,2215,0
20250219,130400,90898040,2215,2215,2215,2215,0
20250219,130300,90898040,2215,2215,2215,2215,0
20250219,130200,90898040,2215,2215,2215,2215,0
20250219,130100,90898040,2215,2215,2215,2215,0
20250219,130000,90898040,2215,2215,2215,2215,0
20250219,125900,90898040,2215,2215,2215,2215,0
20250219,125800,90898040,2215,2215,2215,2215,0
20250219,125700,90898040,2215,2215,2215,2215,0
20250219,125600,90898040,2215,2215,2215,2215,1
20250219,125500,90895825,2200,2205,2210,2200,2023
20250219,125400,86444170,2205,2205,2205,2205,0
20250219,125300,86444170,2205,2210,2210,2205,800
20250219,125200,84680090,2210,2210,2210,2210,700
20250219,125100,83133090,2215,2215,2215,2215,0
20250219,125000,83133090,2215,2215,2215,2215,0
20250219,124900,83133090,2215,2215,2215,2215,27
20250219,124800,83073285,2215,2215,2215,2215,0
20250219,124700,83073285,2215,2215,2215,2215,0
20250219,124600,83073285,2215,2215,2215,2215,0
20250219,124500,83073285,2215,2215,2215,2215,453
20250219,124400,82069890,2220,2220,2220,2220,0
20250219,124300,82069890,2220,2220,2220,2220,0
20250219,124200,82069890,2220,2220,2220,2220,0
20250219,124100,82069890,2220,2220,2220,2220,0
20250219,124000,82069890,2220,2220,2220,2220,0
20250219,123900,82069890,2220,2220,2220,2220,0
20250219,123800,82069890,2220,2220,2220,2220,0
20250219,123700,82069890,2220,2220,2220,2220,0
20250219,123600,82069890,2220,2220,2220,2220,50
20250219,123500,81958890,2220,2220,2220,2220,117
20250219,123400,81699150,2220,2220,2220,2220,0
20250219,123300,81699150,2220,2220,2220,2220,0
20250219,123200,81699150,2220,2220,2220,2220,0
20250219,123100,81699150,2220,2220,2220,2220,0
20250219,123000,81699150,2220,2220,2220,2220,0
20250219,122900,81699150,2220,2220,2220,2220,100
20250219,122800,81477150,2215,2215,2215,2215,0
20250219,122700,81477150,2215,2215,2215,2215,72
20250219,122600,81317670,2215,2215,2215,2215,200
20250219,122500,80874670,2215,2215,2215,2215,500
20250219,122400,79767170,2220,2220,2220,2220,0
20250219,122300,79767170,2220,2220,2220,2220,0
20250219,122200,79767170,2220,2220,2220,2220,0
20250219,122100,79767170,2220,2220,2220,2220,0
20250219,122000,79767170,2220,2220,2220,2220,0
20250219,121900,79767170,2220,2220,2220,2220,0
20250219,121800,79767170,2220,2220,2220,2220,0
20250219,121700,79767170,2220,2220,2220,2220,0
20250219,121600,79767170,2220,2220,2220,2220,0
20250219,121500,79767170,2220,2220,2220,2220,0
20250219,121400,79767170,2220,2220,2220,2220,0
20250219,121300,79767170,2220,2215,2220,2215,2
20250219,121200,79762735,2210,2210,2210,2210,0
20250219,121100,79762735,2210,2210,2210,2210,0
20250219,121000,79762735,2210,2210,2210,2210,0
20250219,120900,79762735,2210,2210,2210,2210,0
20250219,120800,79762735,2210,2210,2210,2210,0
20250219,120700,79762735,2210,2210,2210,2210,0
20250219,120600,79762735,2210,2210,2210,2210,0
20250219,120500,79762735,2210,2210,2210,2210,0
20250219,120400,79762735,2210,2210,2210,2210,0
20250219,120300,79762735,2210,2210,2210,2210,0
20250219,120200,79762735,2210,2210,2210,2210,1631
20250219,120100,76158225,2220,2220,2220,2220,0
20250219,120000,76158225,2220,2220,2220,2220,0
20250219,115900,76158225,2220,2220,2220,2220,0
20250219,115800,76158225,2220,2220,2220,2220,0
20250219,115700,76158225,2220,2215,2220,2215,2535
20250219,115600,70543195,2220,2220,2220,2220,0
20250219,115500,70543195,2220,2220,2220,2220,3
20250219,115400,70536535,2220,2220,2220,2220,0
20250219,115300,70536535,2220,2220,2220,2220,0
20250219,115200,70536535,2220,2220,2220,2220,0
20250219,115100,70536535,2220,2220,2220,2220,0
20250219,115000,70536535,2220,2220,2220,2220,0
20250219,114900,70536535,2220,2220,2220,2220,0
20250219,114800,70536535,2220,2220,2220,2220,0
20250219,114700,70536535,2220,2215,2220,2215,2
20250219,114600,70532100,2205,2205,2205,2205,12
20250219,114500,70505640,2220,2220,2220,2220,0
20250219,114400,70505640,2220,2220,2220,2220,1000
20250219,114300,68285640,2220,2220,2220,2220,500
20250219,114200,67175640,2220,2220,2220,2220,0
20250219,114100,67175640,2220,2205,2220,2205,2
20250219,114000,67171215,2220,2220,2220,2220,0
20250219,113900,67171215,2220,2220,2220,2220,0
20250219,113800,67171215,2220,2220,2220,2220,1
20250219,113700,67168995,2205,2215,2220,2205,2003
20250219,113600,62724870,2215,2215,2215,2215,0
20250219,113500,62724870,2215,2215,2215,2215,0
20250219,113400,62724870,2215,2215,2215,2215,81
20250219,113300,62545455,2205,2210,2210,2205,4000
20250219,113200,53725125,2215,2215,2215,2215,0
20250219,113100,53725125,2215,2215,2215,2215,0
20250219,113000,53725125,2215,2215,2215,2215,0
20250219,112900,53725125,2215,2215,2215,2215,0
20250219,112800,53725125,2215,2215,2215,2215,0
20250219,112700,53725125,2215,2215,2215,2215,0
20250219,112600,53725125,2215,2215,2215,2215,0
20250219,112500,53725125,2215,2215,2215,2215,0
20250219,112400,53725125,2215,2215,2215,2215,0
20250219,112300,53725125,2215,2215,2215,2215,0
20250219,112200,53725125,2215,2215,2215,2215,0
20250219,112100,53725125,2215,2215,2215,2215,28
20250219,112000,53663105,2215,2215,2215,2215,0
20250219,111900,53663105,2215,2215,2215,2215,360
20250219,111800,52865705,2215,2215,2215,2215,182
20250219,111700,52462575,2215,2215,2215,2215,0
20250219,111600,52462575,2215,2215,2215,2215,50
20250219,111500,52351825,2215,2215,2215,2215,0
20250219,111400,52351825,2215,2215,2215,2215,1
20250219,111300,52349610,2210,2215,2215,2210,1999
20250219,111200,47928345,2220,2220,2220,2220,0
20250219,111100,47928345,2220,2225,2225,2220,182
20250219,111000,47523645,2220,2220,2220,2220,111
20250219,110900,47277225,2220,2220,2220,2220,31
20250219,110800,47208405,2220,2220,2220,2220,0
20250219,110700,47208405,2220,2220,2220,2220,6
20250219,110600,47195085,2215,2220,2220,2215,20
20250219,110500,47150775,2210,2215,2215,2210,160
20250219,110400,46796900,2220,2220,2220,2220,0
20250219,110300,46796900,2220,2220,2220,2220,0
20250219,110200,46796900,2220,2220,2220,2220,0
20250219,110100,46796900,2220,2220,2220,2220,0
20250219,110000,46796900,2220,2220,2220,2220,0
20250219,105900,46796900,2220,2220,2220,2220,0
20250219,105800,46796900,2220,2220,2220,2220,0
20250219,105700,46796900,2220,2220,2220,2220,12
20250219,105600,46770260,2220,2210,2220,2210,239
20250219,105500,46242000,2220,2220,2220,2220,0
20250219,105400,46242000,2220,2220,2220,2220,0
20250219,105300,46242000,2220,2220,2220,2220,0
20250219,105200,46242000,2220,2220,2220,2220,0
20250219,105100,46242000,2220,2220,2220,2220,0
20250219,105000,46242000,2220,2215,2220,2215,3000
20250219,104900,39595845,2215,2215,2215,2215,0
20250219,104800,39595845,2215,2215,2215,2215,0
20250219,104700,39595845,2215,2215,2215,2215,0
20250219,104600,39595845,2215,2215,2215,2215,0
20250219,104500,39595845,2215,2215,2215,2215,0
20250219,104400,39595845,2215,2215,2215,2215,1
20250219,104300,39593630,2205,2205,2205,2205,730
20250219,104200,37983980,2215,2215,2215,2215,0
20250219,104100,37983980,2215,2215,2215,2215,0
20250219,104000,37983980,2215,2215,2215,2215,0
20250219,103900,37983980,2215,2215,2215,2215,0
20250219,103800,37983980,2215,2215,2215,2215,1
20250219,103700,37981765,2215,2215,2215,2215,0
20250219,103600,37981765,2215,2205,2215,2205,950
20250219,103500,35887000,2215,2210,2215,2210,2
20250219,103400,35882575,2205,2210,2210,2205,105
20250219,103300,35651045,2210,2210,2210,2210,399
20250219,103200,34769255,2210,2210,2210,2210,0
20250219,103100,34769255,2210,2210,2210,2210,0
20250219,103000,34769255,2210,2215,2215,2210,6
20250219,102900,34755970,2215,2210,2215,2210,3
20250219,102800,34749335,2210,2210,2210,2210,1
20250219,102700,34747125,2205,2205,2205,2205,0
20250219,102600,34747125,2205,2205,2205,2205,0
20250219,102500,34747125,2205,2205,2205,2205,0
20250219,102400,34747125,2205,2215,2215,2205,2
20250219,102300,34742705,2205,2210,2215,2205,52
20250219,102200,34628030,2205,2205,2205,2205,0
20250219,102100,34628030,2205,2205,2205,2205,17
20250219,102000,34590545,2205,2205,2205,2205,152
20250219,101900,34255385,2215,2215,2215,2215,0
20250219,101800,34255385,2215,2215,2215,2215,1
20250219,101700,34253170,2205,2205,2205,2205,0
20250219,101600,34253170,2205,2210,2210,2205,50
20250219,101500,34142915,2210,2210,2210,2210,609
20250219,101400,32797025,2210,2210,2210,2210,1847
20250219,101300,28715155,2215,2215,2215,2215,0
20250219,101200,28715155,2215,2215,2215,2215,0
20250219,101100,28715155,2215,2215,2215,2215,5
20250219,101000,28704080,2215,2215,2215,2215,10
20250219,100900,28681930,2215,2215,2215,2215,0
20250219,100800,28681930,2215,2205,2215,2205,101
20250219,100700,28459215,2215,2215,2215,2210,655
20250219,100600,27011655,2210,2210,2210,2210,0
20250219,100500,27011655,2210,2210,2210,2210,16
20250219,100400,26976295,2210,2210,2210,2210,65
20250219,100300,26832645,2215,2215,2215,2215,0
20250219,100200,26832645,2215,2215,2215,2215,0
20250219,100100,26832645,2215,2215,2215,2215,1
20250219,100000,26830430,2215,2215,2215,2215,0
20250219,095900,26830430,2215,2215,2215,2215,0
20250219,095800,26830430,2215,2215,2215,2215,0
20250219,095700,26830430,2215,2215,2215,2210,470
20250219,095600,25791650,2220,2220,2220,2220,518
20250219,095500,24641690,2225,2220,2225,2220,583
20250219,095400,23347425,2220,2215,2220,2215,40
20250219,095300,23258820,2220,2220,2220,2220,7
20250219,095200,23243280,2220,2220,2220,2220,0
20250219,095100,23243280,2220,2220,2220,2220,2
20250219,095000,23238840,2220,2220,2220,2220,0
20250219,094900,23238840,2220,2220,2220,2220,0
20250219,094800,23238840,2220,2220,2225,2220,270
20250219,094700,22639435,2225,2225,2225,2225,116
20250219,094600,22381335,2225,2225,2225,2225,2
20250219,094500,22376885,2225,2225,2225,2225,6
20250219,094400,22363535,2225,2225,2225,2225,10
20250219,094300,22341285,2220,2220,2220,2220,46
20250219,094200,22239165,2225,2225,2225,2220,102
20250219,094100,22012715,2225,2225,2225,2220,4
20250219,094000,22003825,2220,2220,2220,2220,20
20250219,093900,21959425,2225,2225,2225,2225,0
20250219,093800,21959425,2225,2220,2225,2220,3
20250219,093700,21952760,2225,2225,2225,2225,6
20250219,093600,21939410,2225,2220,2225,2220,106
20250219,093500,21704085,2220,2220,2220,2220,1
20250219,093400,21701865,2220,2220,2220,2220,1
20250219,093300,21699645,2225,2225,2225,2225,2000
20250219,093200,17249645,2225,2225,2225,2225,0
20250219,093100,17249645,2225,2225,2225,2225,0
20250219,093000,17249645,2225,2225,2225,2225,0
20250219,092900,17249645,2225,2225,2225,2225,0
20250219,092800,17249645,2225,2225,2225,2225,0
20250219,092700,17249645,2225,2225,2225,2225,1
20250219,092600,17247420,2210,2220,2220,2210,2500
20250219,092500,11716705,2220,2220,2220,2220,0
20250219,092400,11716705,2220,2220,2220,2220,6
20250219,092300,11703385,2220,2220,2220,2220,0
20250219,092200,11703385,2220,2220,2220,2220,250
20250219,092100,11148385,2220,2220,2220,2220,2
20250219,092000,11143945,2225,2225,2225,2220,1773
20250219,091900,7205020,2230,2225,2230,2225,2
20250219,091800,7200565,2230,2230,2230,2230,0
20250219,091700,7200565,2230,2225,2230,2220,458
20250219,091600,6181530,2225,2225,2225,2225,0
20250219,091500,6181530,2225,2225,2225,2225,0
20250219,091400,6181530,2225,2225,2225,2225,1
20250219,091300,6179305,2220,2215,2225,2215,437
20250219,091200,5211090,2215,2215,2215,2215,1
20250219,091100,5208875,2215,2205,2215,2205,97
20250219,091000,4994825,2205,2225,2225,2205,975
20250219,090900,2844930,2205,2210,2210,2205,338
20250219,090800,2098640,2225,2225,2225,2225,3
20250219,090700,2091965,2225,2225,2225,2225,0
20250219,090600,2091965,2225,2225,2225,2225,0
20250219,090500,2091965,2225,2225,2225,2225,12
20250219,090400,2065265,2220,2220,2220,2220,588
20250219,090300,759905,2220,2220,2220,2220,12
20250219,090200,733265,2225,2225,2225,2225,0
20250219,090100,733265,2225,2225,2225,2225,10
20250219,090000,711015,2215,2215,2215,2215,321
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 212800 143886305 2200 2200 2200 2200 1076
3 20250219 212700 143886305 2200 2200 2200 2200 0
4 20250219 212600 143886305 2200 2200 2200 2200 0
5 20250219 212500 143886305 2200 2200 2200 2200 0
6 20250219 212400 143886305 2200 2200 2200 2200 0
7 20250219 212300 143886305 2200 2200 2200 2200 0
8 20250219 212200 143886305 2200 2200 2200 2200 0
9 20250219 212100 143886305 2200 2200 2200 2200 0
10 20250219 212000 143886305 2200 2200 2200 2200 0
11 20250219 211900 143886305 2200 2200 2200 2200 0
12 20250219 211800 143886305 2200 2200 2200 2200 0
13 20250219 211700 143886305 2200 2200 2200 2200 0
14 20250219 211600 143886305 2200 2200 2200 2200 0
15 20250219 211500 143886305 2200 2200 2200 2200 0
16 20250219 211400 143886305 2200 2200 2200 2200 0
17 20250219 211300 143886305 2200 2200 2200 2200 0
18 20250219 211200 143886305 2200 2200 2200 2200 0
19 20250219 211100 143886305 2200 2200 2200 2200 0
20 20250219 211000 143886305 2200 2200 2200 2200 0
21 20250219 210900 143886305 2200 2200 2200 2200 0
22 20250219 210800 143886305 2200 2200 2200 2200 0
23 20250219 210700 143886305 2200 2200 2200 2200 0
24 20250219 210600 143886305 2200 2200 2200 2200 0
25 20250219 210500 143886305 2200 2200 2200 2200 0
26 20250219 210400 143886305 2200 2200 2200 2200 0
27 20250219 210300 143886305 2200 2200 2200 2200 0
28 20250219 210200 143886305 2200 2200 2200 2200 0
29 20250219 210100 143886305 2200 2200 2200 2200 0
30 20250219 210000 143886305 2200 2200 2200 2200 0
31 20250219 205900 143886305 2200 2200 2200 2200 0
32 20250219 205800 143886305 2200 2200 2200 2200 1076
33 20250219 205700 143886305 2200 2200 2200 2200 0
34 20250219 205600 143886305 2200 2200 2200 2200 0
35 20250219 205500 143886305 2200 2200 2200 2200 0
36 20250219 205400 143886305 2200 2200 2200 2200 0
37 20250219 205300 143886305 2200 2200 2200 2200 0
38 20250219 205200 143886305 2200 2200 2200 2200 0
39 20250219 205100 143886305 2200 2200 2200 2200 0
40 20250219 205000 143886305 2200 2200 2200 2200 0
41 20250219 204900 143886305 2200 2200 2200 2200 0
42 20250219 204800 143886305 2200 2200 2200 2200 0
43 20250219 204700 143886305 2200 2200 2200 2200 0
44 20250219 204600 143886305 2200 2200 2200 2200 0
45 20250219 204500 143886305 2200 2200 2200 2200 0
46 20250219 204400 143886305 2200 2200 2200 2200 0
47 20250219 204300 143886305 2200 2200 2200 2200 0
48 20250219 204200 143886305 2200 2200 2200 2200 0
49 20250219 204100 143886305 2200 2200 2200 2200 0
50 20250219 204000 143886305 2200 2200 2200 2200 0
51 20250219 203900 143886305 2200 2200 2200 2200 0
52 20250219 203800 143886305 2200 2200 2200 2200 0
53 20250219 203700 143886305 2200 2200 2200 2200 0
54 20250219 203600 143886305 2200 2200 2200 2200 0
55 20250219 203500 143886305 2200 2200 2200 2200 0
56 20250219 203400 143886305 2200 2200 2200 2200 0
57 20250219 203300 143886305 2200 2200 2200 2200 0
58 20250219 203200 143886305 2200 2200 2200 2200 0
59 20250219 203100 143886305 2200 2200 2200 2200 0
60 20250219 203000 143886305 2200 2200 2200 2200 0
61 20250219 202900 143886305 2200 2200 2200 2200 0
62 20250219 202800 143886305 2200 2200 2200 2200 1076
63 20250219 202700 143886305 2200 2200 2200 2200 0
64 20250219 202600 143886305 2200 2200 2200 2200 0
65 20250219 202500 143886305 2200 2200 2200 2200 0
66 20250219 202400 143886305 2200 2200 2200 2200 0
67 20250219 202300 143886305 2200 2200 2200 2200 0
68 20250219 202200 143886305 2200 2200 2200 2200 0
69 20250219 202100 143886305 2200 2200 2200 2200 0
70 20250219 202000 143886305 2200 2200 2200 2200 0
71 20250219 201900 143886305 2200 2200 2200 2200 0
72 20250219 201800 143886305 2200 2200 2200 2200 0
73 20250219 201700 143886305 2200 2200 2200 2200 0
74 20250219 201600 143886305 2200 2200 2200 2200 0
75 20250219 201500 143886305 2200 2200 2200 2200 0
76 20250219 201400 143886305 2200 2200 2200 2200 0
77 20250219 201300 143886305 2200 2200 2200 2200 0
78 20250219 201200 143886305 2200 2200 2200 2200 0
79 20250219 201100 143886305 2200 2200 2200 2200 0
80 20250219 201000 143886305 2200 2200 2200 2200 0
81 20250219 200900 143886305 2200 2200 2200 2200 0
82 20250219 200800 143886305 2200 2200 2200 2200 0
83 20250219 200700 143886305 2200 2200 2200 2200 0
84 20250219 200600 143886305 2200 2200 2200 2200 0
85 20250219 200500 143886305 2200 2200 2200 2200 0
86 20250219 200400 143886305 2200 2200 2200 2200 0
87 20250219 200300 143886305 2200 2200 2200 2200 0
88 20250219 200200 143886305 2200 2200 2200 2200 0
89 20250219 200100 143886305 2200 2200 2200 2200 0
90 20250219 200000 143886305 2200 2200 2200 2200 0
91 20250219 195900 143886305 2200 2200 2200 2200 0
92 20250219 195800 143886305 2200 2200 2200 2200 1076
93 20250219 195700 143886305 2200 2200 2200 2200 0
94 20250219 195600 143886305 2200 2200 2200 2200 0
95 20250219 195500 143886305 2200 2200 2200 2200 0
96 20250219 195400 143886305 2200 2200 2200 2200 0
97 20250219 195300 143886305 2200 2200 2200 2200 0
98 20250219 195200 143886305 2200 2200 2200 2200 0
99 20250219 195100 143886305 2200 2200 2200 2200 0
100 20250219 195000 143886305 2200 2200 2200 2200 0
101 20250219 194900 143886305 2200 2200 2200 2200 0
102 20250219 194800 143886305 2200 2200 2200 2200 0
103 20250219 194700 143886305 2200 2200 2200 2200 0
104 20250219 194600 143886305 2200 2200 2200 2200 0
105 20250219 194500 143886305 2200 2200 2200 2200 0
106 20250219 194400 143886305 2200 2200 2200 2200 0
107 20250219 194300 143886305 2200 2200 2200 2200 0
108 20250219 194200 143886305 2200 2200 2200 2200 0
109 20250219 194100 143886305 2200 2200 2200 2200 0
110 20250219 194000 143886305 2200 2200 2200 2200 0
111 20250219 193900 143886305 2200 2200 2200 2200 0
112 20250219 193800 143886305 2200 2200 2200 2200 0
113 20250219 193700 143886305 2200 2200 2200 2200 0
114 20250219 193600 143886305 2200 2200 2200 2200 0
115 20250219 193500 143886305 2200 2200 2200 2200 0
116 20250219 193400 143886305 2200 2200 2200 2200 0
117 20250219 193300 143886305 2200 2200 2200 2200 0
118 20250219 193200 143886305 2200 2200 2200 2200 0
119 20250219 193100 143886305 2200 2200 2200 2200 0
120 20250219 193000 143886305 2200 2200 2200 2200 0
121 20250219 192900 143886305 2200 2200 2200 2200 0
122 20250219 192800 143886305 2200 2200 2200 2200 1076
123 20250219 192700 143886305 2200 2200 2200 2200 0
124 20250219 192600 143886305 2200 2200 2200 2200 0
125 20250219 192500 143886305 2200 2200 2200 2200 0
126 20250219 192400 143886305 2200 2200 2200 2200 0
127 20250219 192300 143886305 2200 2200 2200 2200 0
128 20250219 192200 143886305 2200 2200 2200 2200 0
129 20250219 192100 143886305 2200 2200 2200 2200 0
130 20250219 192000 143886305 2200 2200 2200 2200 0
131 20250219 191900 143886305 2200 2200 2200 2200 0
132 20250219 191800 143886305 2200 2200 2200 2200 0
133 20250219 191700 143886305 2200 2200 2200 2200 0
134 20250219 191600 143886305 2200 2200 2200 2200 0
135 20250219 191500 143886305 2200 2200 2200 2200 0
136 20250219 191400 143886305 2200 2200 2200 2200 0
137 20250219 191300 143886305 2200 2200 2200 2200 0
138 20250219 191200 143886305 2200 2200 2200 2200 0
139 20250219 191100 143886305 2200 2200 2200 2200 0
140 20250219 191000 143886305 2200 2200 2200 2200 0
141 20250219 190900 143886305 2200 2200 2200 2200 0
142 20250219 190800 143886305 2200 2200 2200 2200 0
143 20250219 190700 143886305 2200 2200 2200 2200 0
144 20250219 190600 143886305 2200 2200 2200 2200 0
145 20250219 190500 143886305 2200 2200 2200 2200 0
146 20250219 190400 143886305 2200 2200 2200 2200 0
147 20250219 190300 143886305 2200 2200 2200 2200 0
148 20250219 190200 143886305 2200 2200 2200 2200 0
149 20250219 190100 143886305 2200 2200 2200 2200 0
150 20250219 190000 143886305 2200 2200 2200 2200 0
151 20250219 185900 143886305 2200 2200 2200 2200 0
152 20250219 185800 143886305 2200 2200 2200 2200 1076
153 20250219 185700 143886305 2200 2200 2200 2200 0
154 20250219 185600 143886305 2200 2200 2200 2200 0
155 20250219 185500 143886305 2200 2200 2200 2200 0
156 20250219 185400 143886305 2200 2200 2200 2200 0
157 20250219 185300 143886305 2200 2200 2200 2200 0
158 20250219 185200 143886305 2200 2200 2200 2200 0
159 20250219 185100 143886305 2200 2200 2200 2200 0
160 20250219 185000 143886305 2200 2200 2200 2200 0
161 20250219 184900 143886305 2200 2200 2200 2200 0
162 20250219 184800 143886305 2200 2200 2200 2200 0
163 20250219 184700 143886305 2200 2200 2200 2200 0
164 20250219 184600 143886305 2200 2200 2200 2200 0
165 20250219 184500 143886305 2200 2200 2200 2200 0
166 20250219 184400 143886305 2200 2200 2200 2200 0
167 20250219 184300 143886305 2200 2200 2200 2200 0
168 20250219 184200 143886305 2200 2200 2200 2200 0
169 20250219 184100 143886305 2200 2200 2200 2200 0
170 20250219 184000 143886305 2200 2200 2200 2200 0
171 20250219 183900 143886305 2200 2200 2200 2200 0
172 20250219 183800 143886305 2200 2200 2200 2200 0
173 20250219 183700 143886305 2200 2200 2200 2200 0
174 20250219 183600 143886305 2200 2200 2200 2200 0
175 20250219 183500 143886305 2200 2200 2200 2200 0
176 20250219 183400 143886305 2200 2200 2200 2200 0
177 20250219 183300 143886305 2200 2200 2200 2200 0
178 20250219 183200 143886305 2200 2200 2200 2200 0
179 20250219 183100 143886305 2200 2200 2200 2200 0
180 20250219 183000 143886305 2200 2200 2200 2200 0
181 20250219 182900 143886305 2200 2200 2200 2200 0
182 20250219 182800 143886305 2200 2200 2200 2200 1076
183 20250219 182700 143886305 2200 2200 2200 2200 0
184 20250219 182600 143886305 2200 2200 2200 2200 0
185 20250219 182500 143886305 2200 2200 2200 2200 0
186 20250219 182400 143886305 2200 2200 2200 2200 0
187 20250219 182300 143886305 2200 2200 2200 2200 0
188 20250219 182200 143886305 2200 2200 2200 2200 0
189 20250219 182100 143886305 2200 2200 2200 2200 0
190 20250219 182000 143886305 2200 2200 2200 2200 0
191 20250219 181900 143886305 2200 2200 2200 2200 0
192 20250219 181800 143886305 2200 2200 2200 2200 0
193 20250219 181700 143886305 2200 2200 2200 2200 0
194 20250219 181600 143886305 2200 2200 2200 2200 0
195 20250219 181500 143886305 2200 2200 2200 2200 0
196 20250219 181400 143886305 2200 2200 2200 2200 0
197 20250219 181300 143886305 2200 2200 2200 2200 0
198 20250219 181200 143886305 2200 2200 2200 2200 0
199 20250219 181100 143886305 2200 2200 2200 2200 0
200 20250219 181000 143886305 2200 2200 2200 2200 0
201 20250219 180900 143886305 2200 2200 2200 2200 0
202 20250219 180800 143886305 2200 2200 2200 2200 0
203 20250219 180700 143886305 2200 2200 2200 2200 0
204 20250219 180600 143886305 2200 2200 2200 2200 0
205 20250219 180500 143886305 2200 2200 2200 2200 0
206 20250219 180400 143886305 2200 2200 2200 2200 0
207 20250219 180300 143886305 2200 2200 2200 2200 0
208 20250219 180200 143886305 2200 2200 2200 2200 0
209 20250219 180100 143886305 2200 2200 2200 2200 0
210 20250219 180000 143886305 2200 2200 2200 2200 0
211 20250219 175900 143886305 2200 2200 2200 2200 0
212 20250219 175800 143886305 2200 2200 2200 2200 1076
213 20250219 175700 143886305 2200 2200 2200 2200 0
214 20250219 175600 143886305 2200 2200 2200 2200 0
215 20250219 175500 143886305 2200 2200 2200 2200 0
216 20250219 175400 143886305 2200 2200 2200 2200 0
217 20250219 175300 143886305 2200 2200 2200 2200 0
218 20250219 175200 143886305 2200 2200 2200 2200 0
219 20250219 175100 143886305 2200 2200 2200 2200 0
220 20250219 175000 143886305 2200 2200 2200 2200 0
221 20250219 174900 143886305 2200 2200 2200 2200 0
222 20250219 174800 143886305 2200 2200 2200 2200 0
223 20250219 174700 143886305 2200 2200 2200 2200 0
224 20250219 174600 143886305 2200 2200 2200 2200 0
225 20250219 174500 143886305 2200 2200 2200 2200 0
226 20250219 174400 143886305 2200 2200 2200 2200 0
227 20250219 174300 143886305 2200 2200 2200 2200 0
228 20250219 174200 143886305 2200 2200 2200 2200 0
229 20250219 174100 143886305 2200 2200 2200 2200 0
230 20250219 174000 143886305 2200 2200 2200 2200 0
231 20250219 173900 143886305 2200 2200 2200 2200 0
232 20250219 173800 143886305 2200 2200 2200 2200 0
233 20250219 173700 143886305 2200 2200 2200 2200 0
234 20250219 173600 143886305 2200 2200 2200 2200 0
235 20250219 173500 143886305 2200 2200 2200 2200 0
236 20250219 173400 143886305 2200 2200 2200 2200 0
237 20250219 173300 143886305 2200 2200 2200 2200 0
238 20250219 173200 143886305 2200 2200 2200 2200 0
239 20250219 173100 143886305 2200 2200 2200 2200 0
240 20250219 173000 143886305 2200 2200 2200 2200 0
241 20250219 172900 143886305 2200 2200 2200 2200 0
242 20250219 172800 143886305 2200 2200 2200 2200 1076
243 20250219 172700 143886305 2200 2200 2200 2200 0
244 20250219 172600 143886305 2200 2200 2200 2200 0
245 20250219 172500 143886305 2200 2200 2200 2200 0
246 20250219 172400 143886305 2200 2200 2200 2200 0
247 20250219 172300 143886305 2200 2200 2200 2200 0
248 20250219 172200 143886305 2200 2200 2200 2200 0
249 20250219 172100 143886305 2200 2200 2200 2200 0
250 20250219 172000 143886305 2200 2200 2200 2200 0
251 20250219 171900 143886305 2200 2200 2200 2200 0
252 20250219 171800 143886305 2200 2200 2200 2200 0
253 20250219 171700 143886305 2200 2200 2200 2200 0
254 20250219 171600 143886305 2200 2200 2200 2200 0
255 20250219 171500 143886305 2200 2200 2200 2200 0
256 20250219 171400 143886305 2200 2200 2200 2200 0
257 20250219 171300 143886305 2200 2200 2200 2200 0
258 20250219 171200 143886305 2200 2200 2200 2200 0
259 20250219 171100 143886305 2200 2200 2200 2200 0
260 20250219 171000 143886305 2200 2200 2200 2200 0
261 20250219 170900 143886305 2200 2200 2200 2200 0
262 20250219 170800 143886305 2200 2200 2200 2200 0
263 20250219 170700 143886305 2200 2200 2200 2200 0
264 20250219 170600 143886305 2200 2200 2200 2200 0
265 20250219 170500 143886305 2200 2200 2200 2200 0
266 20250219 170400 143886305 2200 2200 2200 2200 0
267 20250219 170300 143886305 2200 2200 2200 2200 0
268 20250219 170200 143886305 2200 2200 2200 2200 0
269 20250219 170100 143886305 2200 2200 2200 2200 0
270 20250219 170000 143886305 2200 2200 2200 2200 0
271 20250219 165900 143886305 2200 2200 2200 2200 0
272 20250219 165800 143886305 2200 2200 2200 2200 1076
273 20250219 165700 143886305 2200 2200 2200 2200 0
274 20250219 165600 143886305 2200 2200 2200 2200 0
275 20250219 165500 143886305 2200 2200 2200 2200 0
276 20250219 165400 143886305 2200 2200 2200 2200 0
277 20250219 165300 143886305 2200 2200 2200 2200 0
278 20250219 165200 143886305 2200 2200 2200 2200 0
279 20250219 165100 143886305 2200 2200 2200 2200 0
280 20250219 165000 143886305 2200 2200 2200 2200 0
281 20250219 164900 143886305 2200 2200 2200 2200 0
282 20250219 164800 143886305 2200 2200 2200 2200 0
283 20250219 164700 143886305 2200 2200 2200 2200 0
284 20250219 164600 143886305 2200 2200 2200 2200 0
285 20250219 164500 143886305 2200 2200 2200 2200 0
286 20250219 164400 143886305 2200 2200 2200 2200 0
287 20250219 164300 143886305 2200 2200 2200 2200 0
288 20250219 164200 143886305 2200 2200 2200 2200 0
289 20250219 164100 143886305 2200 2200 2200 2200 0
290 20250219 164000 143886305 2200 2200 2200 2200 0
291 20250219 163900 143886305 2200 2200 2200 2200 0
292 20250219 163800 143886305 2200 2200 2200 2200 0
293 20250219 163700 143886305 2200 2200 2200 2200 0
294 20250219 163600 143886305 2200 2200 2200 2200 0
295 20250219 163500 143886305 2200 2200 2200 2200 0
296 20250219 163400 143886305 2200 2200 2200 2200 0
297 20250219 163300 143886305 2200 2200 2200 2200 0
298 20250219 163200 143886305 2200 2200 2200 2200 0
299 20250219 163100 143886305 2200 2200 2200 2200 0
300 20250219 163000 143886305 2200 2200 2200 2200 0
301 20250219 162900 143886305 2200 2200 2200 2200 0
302 20250219 162800 143886305 2200 2200 2200 2200 1076
303 20250219 162700 143886305 2200 2200 2200 2200 0
304 20250219 162600 143886305 2200 2200 2200 2200 0
305 20250219 162500 143886305 2200 2200 2200 2200 0
306 20250219 162400 143886305 2200 2200 2200 2200 0
307 20250219 162300 143886305 2200 2200 2200 2200 0
308 20250219 162200 143886305 2200 2200 2200 2200 0
309 20250219 162100 143886305 2200 2200 2200 2200 0
310 20250219 162000 143886305 2200 2200 2200 2200 0
311 20250219 161900 143886305 2200 2200 2200 2200 0
312 20250219 161800 143886305 2200 2200 2200 2200 0
313 20250219 161700 143886305 2200 2200 2200 2200 0
314 20250219 161600 143886305 2200 2200 2200 2200 0
315 20250219 161500 143886305 2200 2200 2200 2200 0
316 20250219 161400 143886305 2200 2200 2200 2200 0
317 20250219 161300 143886305 2200 2200 2200 2200 0
318 20250219 161200 143886305 2200 2200 2200 2200 0
319 20250219 161100 143886305 2200 2200 2200 2200 0
320 20250219 161000 143886305 2200 2200 2200 2200 0
321 20250219 160900 143886305 2200 2200 2200 2200 0
322 20250219 160800 143886305 2200 2200 2200 2200 0
323 20250219 160700 143886305 2200 2200 2200 2200 0
324 20250219 160600 143886305 2200 2200 2200 2200 0
325 20250219 160500 143886305 2200 2200 2200 2200 0
326 20250219 160400 143886305 2200 2200 2200 2200 0
327 20250219 160300 143886305 2200 2200 2200 2200 0
328 20250219 160200 143886305 2200 2200 2200 2200 0
329 20250219 160100 143886305 2200 2200 2200 2200 0
330 20250219 160000 143886305 2200 2200 2200 2200 0
331 20250219 155900 143886305 2200 2200 2200 2200 0
332 20250219 155800 143886305 2200 2200 2200 2200 1076
333 20250219 155700 143886305 2200 2200 2200 2200 0
334 20250219 155600 143886305 2200 2200 2200 2200 0
335 20250219 155500 143886305 2200 2200 2200 2200 0
336 20250219 155400 143886305 2200 2200 2200 2200 0
337 20250219 155300 143886305 2200 2200 2200 2200 0
338 20250219 155200 143886305 2200 2200 2200 2200 0
339 20250219 155100 143886305 2200 2200 2200 2200 0
340 20250219 155000 143886305 2200 2200 2200 2200 0
341 20250219 154900 143886305 2200 2200 2200 2200 0
342 20250219 154800 143886305 2200 2200 2200 2200 0
343 20250219 154700 143886305 2200 2200 2200 2200 0
344 20250219 154600 143886305 2200 2200 2200 2200 0
345 20250219 154500 143886305 2200 2200 2200 2200 0
346 20250219 154400 143886305 2200 2200 2200 2200 0
347 20250219 154300 143886305 2200 2200 2200 2200 0
348 20250219 154200 143886305 2200 2200 2200 2200 0
349 20250219 154100 143886305 2200 2200 2200 2200 0
350 20250219 154000 143886305 2200 2200 2200 2200 0
351 20250219 153900 143886305 2200 2200 2200 2200 0
352 20250219 153800 143886305 2200 2200 2200 2200 0
353 20250219 153700 143886305 2200 2200 2200 2200 0
354 20250219 153600 143886305 2200 2200 2200 2200 0
355 20250219 153500 143886305 2200 2200 2200 2200 0
356 20250219 153400 143886305 2200 2200 2200 2200 0
357 20250219 153300 143886305 2200 2200 2200 2200 0
358 20250219 153200 143886305 2200 2200 2200 2200 0
359 20250219 153100 143886305 2200 2200 2200 2200 0
360 20250219 153000 143886305 2200 2200 2200 2200 1076
361 20250219 152900 141519105 2190 2190 2190 2190 0
362 20250219 152800 141519105 2190 2190 2190 2190 0
363 20250219 152700 141519105 2190 2190 2190 2190 0
364 20250219 152600 141519105 2190 2190 2190 2190 0
365 20250219 152500 141519105 2190 2190 2190 2190 0
366 20250219 152400 141519105 2190 2190 2190 2190 0
367 20250219 152300 141519105 2190 2190 2190 2190 0
368 20250219 152200 141519105 2190 2190 2190 2190 0
369 20250219 152100 141519105 2190 2190 2190 2190 0
370 20250219 152000 141519105 2190 2190 2190 2190 0
371 20250219 151900 141519105 2190 2190 2190 2190 5
372 20250219 151800 141508155 2190 2190 2190 2190 0
373 20250219 151700 141508155 2190 2200 2200 2190 102
374 20250219 151600 141284745 2200 2200 2200 2200 0
375 20250219 151500 141284745 2200 2200 2200 2200 0
376 20250219 151400 141284745 2200 2200 2200 2200 0
377 20250219 151300 141284745 2200 2200 2200 2200 0
378 20250219 151200 141284745 2200 2200 2200 2200 0
379 20250219 151100 141284745 2200 2200 2200 2200 0
380 20250219 151000 141284745 2200 2200 2200 2200 0
381 20250219 150900 141284745 2200 2200 2200 2200 0
382 20250219 150800 141284745 2200 2200 2200 2200 7
383 20250219 150700 141269345 2200 2200 2200 2200 0
384 20250219 150600 141269345 2200 2200 2200 2200 10
385 20250219 150500 141247345 2200 2200 2200 2200 0
386 20250219 150400 141247345 2200 2200 2200 2200 0
387 20250219 150300 141247345 2200 2200 2200 2200 0
388 20250219 150200 141247345 2200 2200 2200 2200 0
389 20250219 150100 141247345 2200 2200 2200 2200 0
390 20250219 150000 141247345 2200 2200 2200 2200 0
391 20250219 145900 141247345 2200 2200 2200 2200 0
392 20250219 145800 141247345 2200 2200 2200 2200 0
393 20250219 145700 141247345 2200 2200 2200 2200 10
394 20250219 145600 141225345 2190 2190 2190 2190 1084
395 20250219 145500 138851385 2200 2200 2200 2200 0
396 20250219 145400 138851385 2200 2200 2200 2200 0
397 20250219 145300 138851385 2200 2200 2200 2200 0
398 20250219 145200 138851385 2200 2200 2200 2200 0
399 20250219 145100 138851385 2200 2200 2200 2200 0
400 20250219 145000 138851385 2200 2200 2200 2200 0
401 20250219 144900 138851385 2200 2200 2200 2200 0
402 20250219 144800 138851385 2200 2200 2200 2200 0
403 20250219 144700 138851385 2200 2200 2200 2200 0
404 20250219 144600 138851385 2200 2200 2200 2200 30
405 20250219 144500 138785385 2200 2200 2200 2200 0
406 20250219 144400 138785385 2200 2200 2200 2200 0
407 20250219 144300 138785385 2200 2200 2200 2200 0
408 20250219 144200 138785385 2200 2200 2200 2200 0
409 20250219 144100 138785385 2200 2200 2200 2200 1
410 20250219 144000 138783185 2190 2190 2190 2190 182
411 20250219 143900 138384605 2180 2190 2190 2180 1044
412 20250219 143800 136104640 2205 2205 2205 2205 0
413 20250219 143700 136104640 2205 2205 2205 2205 1
414 20250219 143600 136102435 2190 2190 2190 2190 102
415 20250219 143500 135879055 2195 2195 2195 2195 0
416 20250219 143400 135879055 2195 2195 2195 2195 0
417 20250219 143300 135879055 2195 2195 2195 2195 0
418 20250219 143200 135879055 2195 2195 2195 2190 21
419 20250219 143100 135833010 2195 2195 2195 2195 0
420 20250219 143000 135833010 2195 2195 2195 2195 0
421 20250219 142900 135833010 2195 2195 2195 2195 0
422 20250219 142800 135833010 2195 2195 2195 2195 0
423 20250219 142700 135833010 2195 2195 2195 2195 89
424 20250219 142600 135637655 2195 2195 2195 2195 686
425 20250219 142500 134131885 2195 2195 2195 2195 0
426 20250219 142400 134131885 2195 2195 2195 2195 25
427 20250219 142300 134077010 2195 2195 2195 2195 55
428 20250219 142200 133956285 2195 2195 2195 2195 1000
429 20250219 142100 131761285 2195 2195 2195 2195 45
430 20250219 142000 131662510 2195 2200 2200 2195 5
431 20250219 141900 131651530 2195 2195 2195 2195 200
432 20250219 141800 131212530 2190 2190 2190 2190 483
433 20250219 141700 130154760 2190 2195 2195 2190 2
434 20250219 141600 130150375 2190 2190 2190 2190 0
435 20250219 141500 130150375 2190 2190 2190 2190 27
436 20250219 141400 130091245 2200 2200 2200 2200 0
437 20250219 141300 130091245 2200 2200 2200 2200 50
438 20250219 141200 129981245 2200 2200 2200 2200 100
439 20250219 141100 129761245 2200 2200 2200 2200 0
440 20250219 141000 129761245 2200 2200 2200 2200 0
441 20250219 140900 129761245 2200 2200 2200 2200 0
442 20250219 140800 129761245 2200 2200 2200 2200 0
443 20250219 140700 129761245 2200 2200 2200 2200 233
444 20250219 140600 129248645 2200 2200 2200 2200 390
445 20250219 140500 128390645 2205 2205 2205 2205 200
446 20250219 140400 127949645 2205 2205 2205 2205 1
447 20250219 140300 127947440 2200 2200 2200 2200 0
448 20250219 140200 127947440 2200 2200 2200 2200 0
449 20250219 140100 127947440 2200 2200 2200 2200 396
450 20250219 140000 127076240 2205 2205 2205 2205 0
451 20250219 135900 127076240 2205 2205 2205 2205 0
452 20250219 135800 127076240 2205 2205 2205 2205 0
453 20250219 135700 127076240 2205 2205 2205 2205 0
454 20250219 135600 127076240 2205 2205 2205 2205 0
455 20250219 135500 127076240 2205 2205 2205 2205 0
456 20250219 135400 127076240 2205 2195 2205 2195 7
457 20250219 135300 127060865 2195 2195 2195 2195 386
458 20250219 135200 126213595 2195 2195 2195 2195 0
459 20250219 135100 126213595 2195 2195 2195 2195 0
460 20250219 135000 126213595 2195 2195 2195 2195 0
461 20250219 134900 126213595 2195 2195 2195 2195 100
462 20250219 134800 125994095 2205 2205 2205 2205 0
463 20250219 134700 125994095 2205 2205 2205 2205 0
464 20250219 134600 125994095 2205 2205 2205 2205 4
465 20250219 134500 125985275 2205 2205 2205 2205 0
466 20250219 134400 125985275 2205 2205 2205 2205 0
467 20250219 134300 125985275 2205 2205 2205 2205 0
468 20250219 134200 125985275 2205 2205 2205 2205 0
469 20250219 134100 125985275 2205 2205 2205 2205 0
470 20250219 134000 125985275 2205 2205 2205 2205 0
471 20250219 133900 125985275 2205 2205 2205 2205 0
472 20250219 133800 125985275 2205 2205 2205 2205 100
473 20250219 133700 125764775 2205 2205 2205 2205 0
474 20250219 133600 125764775 2205 2205 2205 2205 0
475 20250219 133500 125764775 2205 2205 2205 2205 0
476 20250219 133400 125764775 2205 2205 2205 2205 0
477 20250219 133300 125764775 2205 2205 2205 2205 3
478 20250219 133200 125758160 2205 2205 2205 2205 2000
479 20250219 133100 121348160 2205 2205 2205 2205 0
480 20250219 133000 121348160 2205 2205 2205 2205 0
481 20250219 132900 121348160 2205 2185 2205 2180 4838
482 20250219 132800 110792950 2190 2190 2190 2190 0
483 20250219 132700 110792950 2190 2190 2190 2190 1974
484 20250219 132600 106469890 2195 2200 2200 2195 4190
485 20250219 132500 97263070 2205 2205 2205 2205 0
486 20250219 132400 97263070 2205 2205 2205 2205 1
487 20250219 132300 97260865 2200 2200 2200 2200 0
488 20250219 132200 97260865 2200 2200 2200 2200 300
489 20250219 132100 96600865 2205 2205 2205 2205 0
490 20250219 132000 96600865 2205 2205 2205 2205 0
491 20250219 131900 96600865 2205 2205 2205 2205 0
492 20250219 131800 96600865 2205 2205 2205 2205 0
493 20250219 131700 96600865 2205 2205 2205 2205 1
494 20250219 131600 96598660 2195 2200 2200 2195 1735
495 20250219 131500 92783600 2200 2200 2200 2200 0
496 20250219 131400 92783600 2200 2200 2200 2200 35
497 20250219 131300 92706600 2205 2210 2210 2205 791
498 20250219 131200 90961990 2210 2210 2210 2210 0
499 20250219 131100 90961990 2210 2210 2210 2210 0
500 20250219 131000 90961990 2210 2210 2210 2210 0
501 20250219 130900 90961990 2210 2210 2210 2210 0
502 20250219 130800 90961990 2210 2205 2210 2205 4
503 20250219 130700 90953165 2205 2205 2205 2205 25
504 20250219 130600 90898040 2215 2215 2215 2215 0
505 20250219 130500 90898040 2215 2215 2215 2215 0
506 20250219 130400 90898040 2215 2215 2215 2215 0
507 20250219 130300 90898040 2215 2215 2215 2215 0
508 20250219 130200 90898040 2215 2215 2215 2215 0
509 20250219 130100 90898040 2215 2215 2215 2215 0
510 20250219 130000 90898040 2215 2215 2215 2215 0
511 20250219 125900 90898040 2215 2215 2215 2215 0
512 20250219 125800 90898040 2215 2215 2215 2215 0
513 20250219 125700 90898040 2215 2215 2215 2215 0
514 20250219 125600 90898040 2215 2215 2215 2215 1
515 20250219 125500 90895825 2200 2205 2210 2200 2023
516 20250219 125400 86444170 2205 2205 2205 2205 0
517 20250219 125300 86444170 2205 2210 2210 2205 800
518 20250219 125200 84680090 2210 2210 2210 2210 700
519 20250219 125100 83133090 2215 2215 2215 2215 0
520 20250219 125000 83133090 2215 2215 2215 2215 0
521 20250219 124900 83133090 2215 2215 2215 2215 27
522 20250219 124800 83073285 2215 2215 2215 2215 0
523 20250219 124700 83073285 2215 2215 2215 2215 0
524 20250219 124600 83073285 2215 2215 2215 2215 0
525 20250219 124500 83073285 2215 2215 2215 2215 453
526 20250219 124400 82069890 2220 2220 2220 2220 0
527 20250219 124300 82069890 2220 2220 2220 2220 0
528 20250219 124200 82069890 2220 2220 2220 2220 0
529 20250219 124100 82069890 2220 2220 2220 2220 0
530 20250219 124000 82069890 2220 2220 2220 2220 0
531 20250219 123900 82069890 2220 2220 2220 2220 0
532 20250219 123800 82069890 2220 2220 2220 2220 0
533 20250219 123700 82069890 2220 2220 2220 2220 0
534 20250219 123600 82069890 2220 2220 2220 2220 50
535 20250219 123500 81958890 2220 2220 2220 2220 117
536 20250219 123400 81699150 2220 2220 2220 2220 0
537 20250219 123300 81699150 2220 2220 2220 2220 0
538 20250219 123200 81699150 2220 2220 2220 2220 0
539 20250219 123100 81699150 2220 2220 2220 2220 0
540 20250219 123000 81699150 2220 2220 2220 2220 0
541 20250219 122900 81699150 2220 2220 2220 2220 100
542 20250219 122800 81477150 2215 2215 2215 2215 0
543 20250219 122700 81477150 2215 2215 2215 2215 72
544 20250219 122600 81317670 2215 2215 2215 2215 200
545 20250219 122500 80874670 2215 2215 2215 2215 500
546 20250219 122400 79767170 2220 2220 2220 2220 0
547 20250219 122300 79767170 2220 2220 2220 2220 0
548 20250219 122200 79767170 2220 2220 2220 2220 0
549 20250219 122100 79767170 2220 2220 2220 2220 0
550 20250219 122000 79767170 2220 2220 2220 2220 0
551 20250219 121900 79767170 2220 2220 2220 2220 0
552 20250219 121800 79767170 2220 2220 2220 2220 0
553 20250219 121700 79767170 2220 2220 2220 2220 0
554 20250219 121600 79767170 2220 2220 2220 2220 0
555 20250219 121500 79767170 2220 2220 2220 2220 0
556 20250219 121400 79767170 2220 2220 2220 2220 0
557 20250219 121300 79767170 2220 2215 2220 2215 2
558 20250219 121200 79762735 2210 2210 2210 2210 0
559 20250219 121100 79762735 2210 2210 2210 2210 0
560 20250219 121000 79762735 2210 2210 2210 2210 0
561 20250219 120900 79762735 2210 2210 2210 2210 0
562 20250219 120800 79762735 2210 2210 2210 2210 0
563 20250219 120700 79762735 2210 2210 2210 2210 0
564 20250219 120600 79762735 2210 2210 2210 2210 0
565 20250219 120500 79762735 2210 2210 2210 2210 0
566 20250219 120400 79762735 2210 2210 2210 2210 0
567 20250219 120300 79762735 2210 2210 2210 2210 0
568 20250219 120200 79762735 2210 2210 2210 2210 1631
569 20250219 120100 76158225 2220 2220 2220 2220 0
570 20250219 120000 76158225 2220 2220 2220 2220 0
571 20250219 115900 76158225 2220 2220 2220 2220 0
572 20250219 115800 76158225 2220 2220 2220 2220 0
573 20250219 115700 76158225 2220 2215 2220 2215 2535
574 20250219 115600 70543195 2220 2220 2220 2220 0
575 20250219 115500 70543195 2220 2220 2220 2220 3
576 20250219 115400 70536535 2220 2220 2220 2220 0
577 20250219 115300 70536535 2220 2220 2220 2220 0
578 20250219 115200 70536535 2220 2220 2220 2220 0
579 20250219 115100 70536535 2220 2220 2220 2220 0
580 20250219 115000 70536535 2220 2220 2220 2220 0
581 20250219 114900 70536535 2220 2220 2220 2220 0
582 20250219 114800 70536535 2220 2220 2220 2220 0
583 20250219 114700 70536535 2220 2215 2220 2215 2
584 20250219 114600 70532100 2205 2205 2205 2205 12
585 20250219 114500 70505640 2220 2220 2220 2220 0
586 20250219 114400 70505640 2220 2220 2220 2220 1000
587 20250219 114300 68285640 2220 2220 2220 2220 500
588 20250219 114200 67175640 2220 2220 2220 2220 0
589 20250219 114100 67175640 2220 2205 2220 2205 2
590 20250219 114000 67171215 2220 2220 2220 2220 0
591 20250219 113900 67171215 2220 2220 2220 2220 0
592 20250219 113800 67171215 2220 2220 2220 2220 1
593 20250219 113700 67168995 2205 2215 2220 2205 2003
594 20250219 113600 62724870 2215 2215 2215 2215 0
595 20250219 113500 62724870 2215 2215 2215 2215 0
596 20250219 113400 62724870 2215 2215 2215 2215 81
597 20250219 113300 62545455 2205 2210 2210 2205 4000
598 20250219 113200 53725125 2215 2215 2215 2215 0
599 20250219 113100 53725125 2215 2215 2215 2215 0
600 20250219 113000 53725125 2215 2215 2215 2215 0
601 20250219 112900 53725125 2215 2215 2215 2215 0
602 20250219 112800 53725125 2215 2215 2215 2215 0
603 20250219 112700 53725125 2215 2215 2215 2215 0
604 20250219 112600 53725125 2215 2215 2215 2215 0
605 20250219 112500 53725125 2215 2215 2215 2215 0
606 20250219 112400 53725125 2215 2215 2215 2215 0
607 20250219 112300 53725125 2215 2215 2215 2215 0
608 20250219 112200 53725125 2215 2215 2215 2215 0
609 20250219 112100 53725125 2215 2215 2215 2215 28
610 20250219 112000 53663105 2215 2215 2215 2215 0
611 20250219 111900 53663105 2215 2215 2215 2215 360
612 20250219 111800 52865705 2215 2215 2215 2215 182
613 20250219 111700 52462575 2215 2215 2215 2215 0
614 20250219 111600 52462575 2215 2215 2215 2215 50
615 20250219 111500 52351825 2215 2215 2215 2215 0
616 20250219 111400 52351825 2215 2215 2215 2215 1
617 20250219 111300 52349610 2210 2215 2215 2210 1999
618 20250219 111200 47928345 2220 2220 2220 2220 0
619 20250219 111100 47928345 2220 2225 2225 2220 182
620 20250219 111000 47523645 2220 2220 2220 2220 111
621 20250219 110900 47277225 2220 2220 2220 2220 31
622 20250219 110800 47208405 2220 2220 2220 2220 0
623 20250219 110700 47208405 2220 2220 2220 2220 6
624 20250219 110600 47195085 2215 2220 2220 2215 20
625 20250219 110500 47150775 2210 2215 2215 2210 160
626 20250219 110400 46796900 2220 2220 2220 2220 0
627 20250219 110300 46796900 2220 2220 2220 2220 0
628 20250219 110200 46796900 2220 2220 2220 2220 0
629 20250219 110100 46796900 2220 2220 2220 2220 0
630 20250219 110000 46796900 2220 2220 2220 2220 0
631 20250219 105900 46796900 2220 2220 2220 2220 0
632 20250219 105800 46796900 2220 2220 2220 2220 0
633 20250219 105700 46796900 2220 2220 2220 2220 12
634 20250219 105600 46770260 2220 2210 2220 2210 239
635 20250219 105500 46242000 2220 2220 2220 2220 0
636 20250219 105400 46242000 2220 2220 2220 2220 0
637 20250219 105300 46242000 2220 2220 2220 2220 0
638 20250219 105200 46242000 2220 2220 2220 2220 0
639 20250219 105100 46242000 2220 2220 2220 2220 0
640 20250219 105000 46242000 2220 2215 2220 2215 3000
641 20250219 104900 39595845 2215 2215 2215 2215 0
642 20250219 104800 39595845 2215 2215 2215 2215 0
643 20250219 104700 39595845 2215 2215 2215 2215 0
644 20250219 104600 39595845 2215 2215 2215 2215 0
645 20250219 104500 39595845 2215 2215 2215 2215 0
646 20250219 104400 39595845 2215 2215 2215 2215 1
647 20250219 104300 39593630 2205 2205 2205 2205 730
648 20250219 104200 37983980 2215 2215 2215 2215 0
649 20250219 104100 37983980 2215 2215 2215 2215 0
650 20250219 104000 37983980 2215 2215 2215 2215 0
651 20250219 103900 37983980 2215 2215 2215 2215 0
652 20250219 103800 37983980 2215 2215 2215 2215 1
653 20250219 103700 37981765 2215 2215 2215 2215 0
654 20250219 103600 37981765 2215 2205 2215 2205 950
655 20250219 103500 35887000 2215 2210 2215 2210 2
656 20250219 103400 35882575 2205 2210 2210 2205 105
657 20250219 103300 35651045 2210 2210 2210 2210 399
658 20250219 103200 34769255 2210 2210 2210 2210 0
659 20250219 103100 34769255 2210 2210 2210 2210 0
660 20250219 103000 34769255 2210 2215 2215 2210 6
661 20250219 102900 34755970 2215 2210 2215 2210 3
662 20250219 102800 34749335 2210 2210 2210 2210 1
663 20250219 102700 34747125 2205 2205 2205 2205 0
664 20250219 102600 34747125 2205 2205 2205 2205 0
665 20250219 102500 34747125 2205 2205 2205 2205 0
666 20250219 102400 34747125 2205 2215 2215 2205 2
667 20250219 102300 34742705 2205 2210 2215 2205 52
668 20250219 102200 34628030 2205 2205 2205 2205 0
669 20250219 102100 34628030 2205 2205 2205 2205 17
670 20250219 102000 34590545 2205 2205 2205 2205 152
671 20250219 101900 34255385 2215 2215 2215 2215 0
672 20250219 101800 34255385 2215 2215 2215 2215 1
673 20250219 101700 34253170 2205 2205 2205 2205 0
674 20250219 101600 34253170 2205 2210 2210 2205 50
675 20250219 101500 34142915 2210 2210 2210 2210 609
676 20250219 101400 32797025 2210 2210 2210 2210 1847
677 20250219 101300 28715155 2215 2215 2215 2215 0
678 20250219 101200 28715155 2215 2215 2215 2215 0
679 20250219 101100 28715155 2215 2215 2215 2215 5
680 20250219 101000 28704080 2215 2215 2215 2215 10
681 20250219 100900 28681930 2215 2215 2215 2215 0
682 20250219 100800 28681930 2215 2205 2215 2205 101
683 20250219 100700 28459215 2215 2215 2215 2210 655
684 20250219 100600 27011655 2210 2210 2210 2210 0
685 20250219 100500 27011655 2210 2210 2210 2210 16
686 20250219 100400 26976295 2210 2210 2210 2210 65
687 20250219 100300 26832645 2215 2215 2215 2215 0
688 20250219 100200 26832645 2215 2215 2215 2215 0
689 20250219 100100 26832645 2215 2215 2215 2215 1
690 20250219 100000 26830430 2215 2215 2215 2215 0
691 20250219 095900 26830430 2215 2215 2215 2215 0
692 20250219 095800 26830430 2215 2215 2215 2215 0
693 20250219 095700 26830430 2215 2215 2215 2210 470
694 20250219 095600 25791650 2220 2220 2220 2220 518
695 20250219 095500 24641690 2225 2220 2225 2220 583
696 20250219 095400 23347425 2220 2215 2220 2215 40
697 20250219 095300 23258820 2220 2220 2220 2220 7
698 20250219 095200 23243280 2220 2220 2220 2220 0
699 20250219 095100 23243280 2220 2220 2220 2220 2
700 20250219 095000 23238840 2220 2220 2220 2220 0
701 20250219 094900 23238840 2220 2220 2220 2220 0
702 20250219 094800 23238840 2220 2220 2225 2220 270
703 20250219 094700 22639435 2225 2225 2225 2225 116
704 20250219 094600 22381335 2225 2225 2225 2225 2
705 20250219 094500 22376885 2225 2225 2225 2225 6
706 20250219 094400 22363535 2225 2225 2225 2225 10
707 20250219 094300 22341285 2220 2220 2220 2220 46
708 20250219 094200 22239165 2225 2225 2225 2220 102
709 20250219 094100 22012715 2225 2225 2225 2220 4
710 20250219 094000 22003825 2220 2220 2220 2220 20
711 20250219 093900 21959425 2225 2225 2225 2225 0
712 20250219 093800 21959425 2225 2220 2225 2220 3
713 20250219 093700 21952760 2225 2225 2225 2225 6
714 20250219 093600 21939410 2225 2220 2225 2220 106
715 20250219 093500 21704085 2220 2220 2220 2220 1
716 20250219 093400 21701865 2220 2220 2220 2220 1
717 20250219 093300 21699645 2225 2225 2225 2225 2000
718 20250219 093200 17249645 2225 2225 2225 2225 0
719 20250219 093100 17249645 2225 2225 2225 2225 0
720 20250219 093000 17249645 2225 2225 2225 2225 0
721 20250219 092900 17249645 2225 2225 2225 2225 0
722 20250219 092800 17249645 2225 2225 2225 2225 0
723 20250219 092700 17249645 2225 2225 2225 2225 1
724 20250219 092600 17247420 2210 2220 2220 2210 2500
725 20250219 092500 11716705 2220 2220 2220 2220 0
726 20250219 092400 11716705 2220 2220 2220 2220 6
727 20250219 092300 11703385 2220 2220 2220 2220 0
728 20250219 092200 11703385 2220 2220 2220 2220 250
729 20250219 092100 11148385 2220 2220 2220 2220 2
730 20250219 092000 11143945 2225 2225 2225 2220 1773
731 20250219 091900 7205020 2230 2225 2230 2225 2
732 20250219 091800 7200565 2230 2230 2230 2230 0
733 20250219 091700 7200565 2230 2225 2230 2220 458
734 20250219 091600 6181530 2225 2225 2225 2225 0
735 20250219 091500 6181530 2225 2225 2225 2225 0
736 20250219 091400 6181530 2225 2225 2225 2225 1
737 20250219 091300 6179305 2220 2215 2225 2215 437
738 20250219 091200 5211090 2215 2215 2215 2215 1
739 20250219 091100 5208875 2215 2205 2215 2205 97
740 20250219 091000 4994825 2205 2225 2225 2205 975
741 20250219 090900 2844930 2205 2210 2210 2205 338
742 20250219 090800 2098640 2225 2225 2225 2225 3
743 20250219 090700 2091965 2225 2225 2225 2225 0
744 20250219 090600 2091965 2225 2225 2225 2225 0
745 20250219 090500 2091965 2225 2225 2225 2225 12
746 20250219 090400 2065265 2220 2220 2220 2220 588
747 20250219 090300 759905 2220 2220 2220 2220 12
748 20250219 090200 733265 2225 2225 2225 2225 0
749 20250219 090100 733265 2225 2225 2225 2225 10
750 20250219 090000 711015 2215 2215 2215 2215 321