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

751
350520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212900,138069665,3980,3980,3980,3980,50
20250219,212800,138069665,3980,3980,3980,3980,0
20250219,212700,138069665,3980,3980,3980,3980,0
20250219,212600,138069665,3980,3980,3980,3980,0
20250219,212500,138069665,3980,3980,3980,3980,0
20250219,212400,138069665,3980,3980,3980,3980,0
20250219,212300,138069665,3980,3980,3980,3980,0
20250219,212200,138069665,3980,3980,3980,3980,0
20250219,212100,138069665,3980,3980,3980,3980,0
20250219,212000,138069665,3980,3980,3980,3980,0
20250219,211900,138069665,3980,3980,3980,3980,0
20250219,211800,138069665,3980,3980,3980,3980,0
20250219,211700,138069665,3980,3980,3980,3980,0
20250219,211600,138069665,3980,3980,3980,3980,0
20250219,211500,138069665,3980,3980,3980,3980,0
20250219,211400,138069665,3980,3980,3980,3980,0
20250219,211300,138069665,3980,3980,3980,3980,0
20250219,211200,138069665,3980,3980,3980,3980,0
20250219,211100,138069665,3980,3980,3980,3980,0
20250219,211000,138069665,3980,3980,3980,3980,0
20250219,210900,138069665,3980,3980,3980,3980,0
20250219,210800,138069665,3980,3980,3980,3980,0
20250219,210700,138069665,3980,3980,3980,3980,0
20250219,210600,138069665,3980,3980,3980,3980,0
20250219,210500,138069665,3980,3980,3980,3980,0
20250219,210400,138069665,3980,3980,3980,3980,0
20250219,210300,138069665,3980,3980,3980,3980,0
20250219,210200,138069665,3980,3980,3980,3980,0
20250219,210100,138069665,3980,3980,3980,3980,0
20250219,210000,138069665,3980,3980,3980,3980,0
20250219,205900,138069665,3980,3980,3980,3980,50
20250219,205800,138069665,3980,3980,3980,3980,0
20250219,205700,138069665,3980,3980,3980,3980,0
20250219,205600,138069665,3980,3980,3980,3980,0
20250219,205500,138069665,3980,3980,3980,3980,0
20250219,205400,138069665,3980,3980,3980,3980,0
20250219,205300,138069665,3980,3980,3980,3980,0
20250219,205200,138069665,3980,3980,3980,3980,0
20250219,205100,138069665,3980,3980,3980,3980,0
20250219,205000,138069665,3980,3980,3980,3980,0
20250219,204900,138069665,3980,3980,3980,3980,0
20250219,204800,138069665,3980,3980,3980,3980,0
20250219,204700,138069665,3980,3980,3980,3980,0
20250219,204600,138069665,3980,3980,3980,3980,0
20250219,204500,138069665,3980,3980,3980,3980,0
20250219,204400,138069665,3980,3980,3980,3980,0
20250219,204300,138069665,3980,3980,3980,3980,0
20250219,204200,138069665,3980,3980,3980,3980,0
20250219,204100,138069665,3980,3980,3980,3980,0
20250219,204000,138069665,3980,3980,3980,3980,0
20250219,203900,138069665,3980,3980,3980,3980,0
20250219,203800,138069665,3980,3980,3980,3980,0
20250219,203700,138069665,3980,3980,3980,3980,0
20250219,203600,138069665,3980,3980,3980,3980,0
20250219,203500,138069665,3980,3980,3980,3980,0
20250219,203400,138069665,3980,3980,3980,3980,0
20250219,203300,138069665,3980,3980,3980,3980,0
20250219,203200,138069665,3980,3980,3980,3980,0
20250219,203100,138069665,3980,3980,3980,3980,0
20250219,203000,138069665,3980,3980,3980,3980,0
20250219,202900,138069665,3980,3980,3980,3980,50
20250219,202800,138069665,3980,3980,3980,3980,0
20250219,202700,138069665,3980,3980,3980,3980,0
20250219,202600,138069665,3980,3980,3980,3980,0
20250219,202500,138069665,3980,3980,3980,3980,0
20250219,202400,138069665,3980,3980,3980,3980,0
20250219,202300,138069665,3980,3980,3980,3980,0
20250219,202200,138069665,3980,3980,3980,3980,0
20250219,202100,138069665,3980,3980,3980,3980,0
20250219,202000,138069665,3980,3980,3980,3980,0
20250219,201900,138069665,3980,3980,3980,3980,0
20250219,201800,138069665,3980,3980,3980,3980,0
20250219,201700,138069665,3980,3980,3980,3980,0
20250219,201600,138069665,3980,3980,3980,3980,0
20250219,201500,138069665,3980,3980,3980,3980,0
20250219,201400,138069665,3980,3980,3980,3980,0
20250219,201300,138069665,3980,3980,3980,3980,0
20250219,201200,138069665,3980,3980,3980,3980,0
20250219,201100,138069665,3980,3980,3980,3980,0
20250219,201000,138069665,3980,3980,3980,3980,0
20250219,200900,138069665,3980,3980,3980,3980,0
20250219,200800,138069665,3980,3980,3980,3980,0
20250219,200700,138069665,3980,3980,3980,3980,0
20250219,200600,138069665,3980,3980,3980,3980,0
20250219,200500,138069665,3980,3980,3980,3980,0
20250219,200400,138069665,3980,3980,3980,3980,0
20250219,200300,138069665,3980,3980,3980,3980,0
20250219,200200,138069665,3980,3980,3980,3980,0
20250219,200100,138069665,3980,3980,3980,3980,0
20250219,200000,138069665,3980,3980,3980,3980,0
20250219,195900,138069665,3980,3980,3980,3980,50
20250219,195800,138069665,3980,3980,3980,3980,0
20250219,195700,138069665,3980,3980,3980,3980,0
20250219,195600,138069665,3980,3980,3980,3980,0
20250219,195500,138069665,3980,3980,3980,3980,0
20250219,195400,138069665,3980,3980,3980,3980,0
20250219,195300,138069665,3980,3980,3980,3980,0
20250219,195200,138069665,3980,3980,3980,3980,0
20250219,195100,138069665,3980,3980,3980,3980,0
20250219,195000,138069665,3980,3980,3980,3980,0
20250219,194900,138069665,3980,3980,3980,3980,0
20250219,194800,138069665,3980,3980,3980,3980,0
20250219,194700,138069665,3980,3980,3980,3980,0
20250219,194600,138069665,3980,3980,3980,3980,0
20250219,194500,138069665,3980,3980,3980,3980,0
20250219,194400,138069665,3980,3980,3980,3980,0
20250219,194300,138069665,3980,3980,3980,3980,0
20250219,194200,138069665,3980,3980,3980,3980,0
20250219,194100,138069665,3980,3980,3980,3980,0
20250219,194000,138069665,3980,3980,3980,3980,0
20250219,193900,138069665,3980,3980,3980,3980,0
20250219,193800,138069665,3980,3980,3980,3980,0
20250219,193700,138069665,3980,3980,3980,3980,0
20250219,193600,138069665,3980,3980,3980,3980,0
20250219,193500,138069665,3980,3980,3980,3980,0
20250219,193400,138069665,3980,3980,3980,3980,0
20250219,193300,138069665,3980,3980,3980,3980,0
20250219,193200,138069665,3980,3980,3980,3980,0
20250219,193100,138069665,3980,3980,3980,3980,0
20250219,193000,138069665,3980,3980,3980,3980,0
20250219,192900,138069665,3980,3980,3980,3980,50
20250219,192800,138069665,3980,3980,3980,3980,0
20250219,192700,138069665,3980,3980,3980,3980,0
20250219,192600,138069665,3980,3980,3980,3980,0
20250219,192500,138069665,3980,3980,3980,3980,0
20250219,192400,138069665,3980,3980,3980,3980,0
20250219,192300,138069665,3980,3980,3980,3980,0
20250219,192200,138069665,3980,3980,3980,3980,0
20250219,192100,138069665,3980,3980,3980,3980,0
20250219,192000,138069665,3980,3980,3980,3980,0
20250219,191900,138069665,3980,3980,3980,3980,0
20250219,191800,138069665,3980,3980,3980,3980,0
20250219,191700,138069665,3980,3980,3980,3980,0
20250219,191600,138069665,3980,3980,3980,3980,0
20250219,191500,138069665,3980,3980,3980,3980,0
20250219,191400,138069665,3980,3980,3980,3980,0
20250219,191300,138069665,3980,3980,3980,3980,0
20250219,191200,138069665,3980,3980,3980,3980,0
20250219,191100,138069665,3980,3980,3980,3980,0
20250219,191000,138069665,3980,3980,3980,3980,0
20250219,190900,138069665,3980,3980,3980,3980,0
20250219,190800,138069665,3980,3980,3980,3980,0
20250219,190700,138069665,3980,3980,3980,3980,0
20250219,190600,138069665,3980,3980,3980,3980,0
20250219,190500,138069665,3980,3980,3980,3980,0
20250219,190400,138069665,3980,3980,3980,3980,0
20250219,190300,138069665,3980,3980,3980,3980,0
20250219,190200,138069665,3980,3980,3980,3980,0
20250219,190100,138069665,3980,3980,3980,3980,0
20250219,190000,138069665,3980,3980,3980,3980,0
20250219,185900,138069665,3980,3980,3980,3980,50
20250219,185800,138069665,3980,3980,3980,3980,0
20250219,185700,138069665,3980,3980,3980,3980,0
20250219,185600,138069665,3980,3980,3980,3980,0
20250219,185500,138069665,3980,3980,3980,3980,0
20250219,185400,138069665,3980,3980,3980,3980,0
20250219,185300,138069665,3980,3980,3980,3980,0
20250219,185200,138069665,3980,3980,3980,3980,0
20250219,185100,138069665,3980,3980,3980,3980,0
20250219,185000,138069665,3980,3980,3980,3980,0
20250219,184900,138069665,3980,3980,3980,3980,0
20250219,184800,138069665,3980,3980,3980,3980,0
20250219,184700,138069665,3980,3980,3980,3980,0
20250219,184600,138069665,3980,3980,3980,3980,0
20250219,184500,138069665,3980,3980,3980,3980,0
20250219,184400,138069665,3980,3980,3980,3980,0
20250219,184300,138069665,3980,3980,3980,3980,0
20250219,184200,138069665,3980,3980,3980,3980,0
20250219,184100,138069665,3980,3980,3980,3980,0
20250219,184000,138069665,3980,3980,3980,3980,0
20250219,183900,138069665,3980,3980,3980,3980,0
20250219,183800,138069665,3980,3980,3980,3980,0
20250219,183700,138069665,3980,3980,3980,3980,0
20250219,183600,138069665,3980,3980,3980,3980,0
20250219,183500,138069665,3980,3980,3980,3980,0
20250219,183400,138069665,3980,3980,3980,3980,0
20250219,183300,138069665,3980,3980,3980,3980,0
20250219,183200,138069665,3980,3980,3980,3980,0
20250219,183100,138069665,3980,3980,3980,3980,0
20250219,183000,138069665,3980,3980,3980,3980,0
20250219,182900,138069665,3980,3980,3980,3980,50
20250219,182800,138069665,3980,3980,3980,3980,0
20250219,182700,138069665,3980,3980,3980,3980,0
20250219,182600,138069665,3980,3980,3980,3980,0
20250219,182500,138069665,3980,3980,3980,3980,0
20250219,182400,138069665,3980,3980,3980,3980,0
20250219,182300,138069665,3980,3980,3980,3980,0
20250219,182200,138069665,3980,3980,3980,3980,0
20250219,182100,138069665,3980,3980,3980,3980,0
20250219,182000,138069665,3980,3980,3980,3980,0
20250219,181900,138069665,3980,3980,3980,3980,0
20250219,181800,138069665,3980,3980,3980,3980,0
20250219,181700,138069665,3980,3980,3980,3980,0
20250219,181600,138069665,3980,3980,3980,3980,0
20250219,181500,138069665,3980,3980,3980,3980,0
20250219,181400,138069665,3980,3980,3980,3980,0
20250219,181300,138069665,3980,3980,3980,3980,0
20250219,181200,138069665,3980,3980,3980,3980,0
20250219,181100,138069665,3980,3980,3980,3980,0
20250219,181000,138069665,3980,3980,3980,3980,0
20250219,180900,138069665,3980,3980,3980,3980,0
20250219,180800,138069665,3980,3980,3980,3980,0
20250219,180700,138069665,3980,3980,3980,3980,0
20250219,180600,138069665,3980,3980,3980,3980,0
20250219,180500,138069665,3980,3980,3980,3980,0
20250219,180400,138069665,3980,3980,3980,3980,0
20250219,180300,138069665,3980,3980,3980,3980,0
20250219,180200,138069665,3980,3980,3980,3980,0
20250219,180100,138069665,3980,3980,3980,3980,0
20250219,180000,138069665,3980,3980,3980,3980,0
20250219,175900,138069665,3980,3980,3980,3980,50
20250219,175800,138069665,3980,3980,3980,3980,0
20250219,175700,138069665,3980,3980,3980,3980,0
20250219,175600,138069665,3980,3980,3980,3980,0
20250219,175500,138069665,3980,3980,3980,3980,0
20250219,175400,138069665,3980,3980,3980,3980,0
20250219,175300,138069665,3980,3980,3980,3980,0
20250219,175200,138069665,3980,3980,3980,3980,0
20250219,175100,138069665,3980,3980,3980,3980,0
20250219,175000,138069665,3980,3980,3980,3980,0
20250219,174900,138069665,3980,3980,3980,3980,0
20250219,174800,138069665,3980,3980,3980,3980,0
20250219,174700,138069665,3980,3980,3980,3980,0
20250219,174600,138069665,3980,3980,3980,3980,0
20250219,174500,138069665,3980,3980,3980,3980,0
20250219,174400,138069665,3980,3980,3980,3980,0
20250219,174300,138069665,3980,3980,3980,3980,0
20250219,174200,138069665,3980,3980,3980,3980,0
20250219,174100,138069665,3980,3980,3980,3980,0
20250219,174000,138069665,3980,3980,3980,3980,0
20250219,173900,138069665,3980,3980,3980,3980,0
20250219,173800,138069665,3980,3980,3980,3980,0
20250219,173700,138069665,3980,3980,3980,3980,0
20250219,173600,138069665,3980,3980,3980,3980,0
20250219,173500,138069665,3980,3980,3980,3980,0
20250219,173400,138069665,3980,3980,3980,3980,0
20250219,173300,138069665,3980,3980,3980,3980,0
20250219,173200,138069665,3980,3980,3980,3980,0
20250219,173100,138069665,3980,3980,3980,3980,0
20250219,173000,138069665,3980,3980,3980,3980,0
20250219,172900,138069665,3980,3980,3980,3980,50
20250219,172800,138069665,3980,3980,3980,3980,0
20250219,172700,138069665,3980,3980,3980,3980,0
20250219,172600,138069665,3980,3980,3980,3980,0
20250219,172500,138069665,3980,3980,3980,3980,0
20250219,172400,138069665,3980,3980,3980,3980,0
20250219,172300,138069665,3980,3980,3980,3980,0
20250219,172200,138069665,3980,3980,3980,3980,0
20250219,172100,138069665,3980,3980,3980,3980,0
20250219,172000,138069665,3980,3980,3980,3980,0
20250219,171900,138069665,3980,3980,3980,3980,0
20250219,171800,138069665,3980,3980,3980,3980,0
20250219,171700,138069665,3980,3980,3980,3980,0
20250219,171600,138069665,3980,3980,3980,3980,0
20250219,171500,138069665,3980,3980,3980,3980,0
20250219,171400,138069665,3980,3980,3980,3980,0
20250219,171300,138069665,3980,3980,3980,3980,0
20250219,171200,138069665,3980,3980,3980,3980,0
20250219,171100,138069665,3980,3980,3980,3980,0
20250219,171000,138069665,3980,3980,3980,3980,0
20250219,170900,138069665,3980,3980,3980,3980,0
20250219,170800,138069665,3980,3980,3980,3980,0
20250219,170700,138069665,3980,3980,3980,3980,0
20250219,170600,138069665,3980,3980,3980,3980,0
20250219,170500,138069665,3980,3980,3980,3980,0
20250219,170400,138069665,3980,3980,3980,3980,0
20250219,170300,138069665,3980,3980,3980,3980,0
20250219,170200,138069665,3980,3980,3980,3980,0
20250219,170100,138069665,3980,3980,3980,3980,0
20250219,170000,138069665,3980,3980,3980,3980,0
20250219,165900,138069665,3980,3980,3980,3980,50
20250219,165800,138069665,3980,3980,3980,3980,0
20250219,165700,138069665,3980,3980,3980,3980,0
20250219,165600,138069665,3980,3980,3980,3980,0
20250219,165500,138069665,3980,3980,3980,3980,0
20250219,165400,138069665,3980,3980,3980,3980,0
20250219,165300,138069665,3980,3980,3980,3980,0
20250219,165200,138069665,3980,3980,3980,3980,0
20250219,165100,138069665,3980,3980,3980,3980,0
20250219,165000,138069665,3980,3980,3980,3980,0
20250219,164900,138069665,3980,3980,3980,3980,0
20250219,164800,138069665,3980,3980,3980,3980,0
20250219,164700,138069665,3980,3980,3980,3980,0
20250219,164600,138069665,3980,3980,3980,3980,0
20250219,164500,138069665,3980,3980,3980,3980,0
20250219,164400,138069665,3980,3980,3980,3980,0
20250219,164300,138069665,3980,3980,3980,3980,0
20250219,164200,138069665,3980,3980,3980,3980,0
20250219,164100,138069665,3980,3980,3980,3980,0
20250219,164000,138069665,3980,3980,3980,3980,0
20250219,163900,138069665,3980,3980,3980,3980,0
20250219,163800,138069665,3980,3980,3980,3980,0
20250219,163700,138069665,3980,3980,3980,3980,0
20250219,163600,138069665,3980,3980,3980,3980,0
20250219,163500,138069665,3980,3980,3980,3980,0
20250219,163400,138069665,3980,3980,3980,3980,0
20250219,163300,138069665,3980,3980,3980,3980,0
20250219,163200,138069665,3980,3980,3980,3980,0
20250219,163100,138069665,3980,3980,3980,3980,0
20250219,163000,138069665,3980,3980,3980,3980,0
20250219,162900,138069665,3980,3980,3980,3980,50
20250219,162800,138069665,3980,3980,3980,3980,0
20250219,162700,138069665,3980,3980,3980,3980,0
20250219,162600,138069665,3980,3980,3980,3980,0
20250219,162500,138069665,3980,3980,3980,3980,0
20250219,162400,138069665,3980,3980,3980,3980,0
20250219,162300,138069665,3980,3980,3980,3980,0
20250219,162200,138069665,3980,3980,3980,3980,0
20250219,162100,138069665,3980,3980,3980,3980,0
20250219,162000,138069665,3980,3980,3980,3980,0
20250219,161900,138069665,3980,3980,3980,3980,0
20250219,161800,138069665,3980,3980,3980,3980,0
20250219,161700,138069665,3980,3980,3980,3980,0
20250219,161600,138069665,3980,3980,3980,3980,0
20250219,161500,138069665,3980,3980,3980,3980,0
20250219,161400,138069665,3980,3980,3980,3980,0
20250219,161300,138069665,3980,3980,3980,3980,0
20250219,161200,138069665,3980,3980,3980,3980,0
20250219,161100,138069665,3980,3980,3980,3980,0
20250219,161000,138069665,3980,3980,3980,3980,0
20250219,160900,138069665,3980,3980,3980,3980,0
20250219,160800,138069665,3980,3980,3980,3980,0
20250219,160700,138069665,3980,3980,3980,3980,0
20250219,160600,138069665,3980,3980,3980,3980,0
20250219,160500,138069665,3980,3980,3980,3980,0
20250219,160400,138069665,3980,3980,3980,3980,0
20250219,160300,138069665,3980,3980,3980,3980,0
20250219,160200,138069665,3980,3980,3980,3980,0
20250219,160100,138069665,3980,3980,3980,3980,0
20250219,160000,138069665,3980,3980,3980,3980,0
20250219,155900,138069665,3980,3980,3980,3980,50
20250219,155800,138069665,3980,3980,3980,3980,0
20250219,155700,138069665,3980,3980,3980,3980,0
20250219,155600,138069665,3980,3980,3980,3980,0
20250219,155500,138069665,3980,3980,3980,3980,0
20250219,155400,138069665,3980,3980,3980,3980,0
20250219,155300,138069665,3980,3980,3980,3980,0
20250219,155200,138069665,3980,3980,3980,3980,0
20250219,155100,138069665,3980,3980,3980,3980,0
20250219,155000,138069665,3980,3980,3980,3980,0
20250219,154900,138069665,3980,3980,3980,3980,0
20250219,154800,138069665,3980,3980,3980,3980,0
20250219,154700,138069665,3980,3980,3980,3980,0
20250219,154600,138069665,3980,3980,3980,3980,0
20250219,154500,138069665,3980,3980,3980,3980,0
20250219,154400,138069665,3980,3980,3980,3980,0
20250219,154300,138069665,3980,3980,3980,3980,0
20250219,154200,138069665,3980,3980,3980,3980,0
20250219,154100,138069665,3980,3980,3980,3980,0
20250219,154000,138069665,3980,3980,3980,3980,0
20250219,153900,138069665,3980,3980,3980,3980,0
20250219,153800,138069665,3980,3980,3980,3980,0
20250219,153700,138069665,3980,3980,3980,3980,0
20250219,153600,138069665,3980,3980,3980,3980,0
20250219,153500,138069665,3980,3980,3980,3980,0
20250219,153400,138069665,3980,3980,3980,3980,0
20250219,153300,138069665,3980,3980,3980,3980,0
20250219,153200,138069665,3980,3980,3980,3980,0
20250219,153100,138069665,3980,3980,3980,3980,0
20250219,153000,138069665,3980,3980,3980,3980,50
20250219,152900,137870665,3980,3980,3980,3980,0
20250219,152800,137870665,3980,3980,3980,3980,0
20250219,152700,137870665,3980,3980,3980,3980,0
20250219,152600,137870665,3980,3980,3980,3980,0
20250219,152500,137870665,3980,3980,3980,3980,0
20250219,152400,137870665,3980,3980,3980,3980,0
20250219,152300,137870665,3980,3980,3980,3980,0
20250219,152200,137870665,3980,3980,3980,3980,0
20250219,152100,137870665,3980,3980,3980,3980,0
20250219,152000,137870665,3980,3980,3980,3980,0
20250219,151900,137870665,3980,3975,3980,3975,50
20250219,151800,137671720,3975,3975,3975,3975,100
20250219,151700,137274220,3970,3970,3975,3970,86
20250219,151600,136932795,3975,3975,3975,3975,0
20250219,151500,136932795,3975,3975,3975,3975,116
20250219,151400,136471695,3980,3975,3980,3975,1320
20250219,151300,131224685,3970,3975,3975,3970,5
20250219,151200,131204820,3970,3970,3970,3970,2
20250219,151100,131196880,3975,3975,3975,3975,1
20250219,151000,131192905,3970,3970,3970,3970,2
20250219,150900,131184965,3975,3980,3980,3975,1119
20250219,150800,126736930,3980,3975,3980,3975,9
20250219,150700,126701120,3975,3975,3975,3975,2
20250219,150600,126693170,3980,3980,3980,3980,82
20250219,150500,126366810,3980,3975,3980,3975,6
20250219,150400,126342940,3975,3975,3975,3975,0
20250219,150300,126342940,3975,3975,3975,3975,2
20250219,150200,126334990,3980,3975,3980,3975,10
20250219,150100,126295195,3975,3975,3975,3975,0
20250219,150000,126295195,3975,3975,3975,3975,2
20250219,145900,126287245,3975,3975,3975,3975,0
20250219,145800,126287245,3975,3975,3975,3975,2
20250219,145700,126279295,3980,3975,3980,3975,6
20250219,145600,126255425,3975,3975,3975,3975,0
20250219,145500,126255425,3975,3975,3975,3975,2
20250219,145400,126247475,3975,3975,3975,3975,0
20250219,145300,126247475,3975,3975,3975,3975,2
20250219,145200,126239525,3975,3975,3975,3975,2
20250219,145100,126231575,3980,3980,3980,3980,39
20250219,145000,126076355,3975,3975,3975,3975,2
20250219,144900,126068405,3975,3975,3975,3975,0
20250219,144800,126068405,3975,3975,3975,3975,44
20250219,144700,125893505,3975,3975,3975,3975,25
20250219,144600,125794130,3975,3975,3975,3975,66
20250219,144500,125531780,3975,3975,3975,3975,71
20250219,144400,125249555,3975,3975,3975,3975,61
20250219,144300,125007080,3975,3975,3975,3975,73
20250219,144200,124716905,3975,3975,3975,3975,2
20250219,144100,124708955,3975,3975,3975,3975,60
20250219,144000,124470455,3975,3975,3975,3975,73
20250219,143900,124180280,3975,3975,3975,3975,60
20250219,143800,123941780,3975,3975,3975,3975,71
20250219,143700,123659555,3975,3975,3975,3975,1
20250219,143600,123655580,3975,3975,3975,3975,62
20250219,143500,123409130,3975,3975,3980,3975,74
20250219,143400,123114945,3975,3975,3975,3975,270
20250219,143300,122041695,3970,3970,3970,3970,2
20250219,143200,122033755,3975,3975,3975,3975,0
20250219,143100,122033755,3975,3975,3975,3975,0
20250219,143000,122033755,3975,3970,3975,3970,3
20250219,142900,122021835,3975,3975,3975,3975,321
20250219,142800,120745860,3975,3975,3975,3975,2
20250219,142700,120737910,3975,3975,3975,3975,2
20250219,142600,120729960,3980,3980,3980,3980,0
20250219,142500,120729960,3980,3980,3980,3980,1
20250219,142400,120725980,3980,3980,3980,3980,72
20250219,142300,120439420,3975,3975,3975,3975,62
20250219,142200,120192970,3970,3970,3970,3970,2
20250219,142100,120185030,3965,3965,3965,3965,1471
20250219,142000,114352515,3960,3960,3960,3960,6
20250219,141900,114328755,3965,3965,3965,3965,126
20250219,141800,113829165,3965,3965,3965,3965,0
20250219,141700,113829165,3965,3965,3965,3965,2
20250219,141600,113821235,3970,3970,3970,3970,0
20250219,141500,113821235,3970,3985,3990,3970,6129
20250219,141400,89399445,3985,3985,3985,3985,2
20250219,141300,89391475,3985,3985,3985,3985,0
20250219,141200,89391475,3985,3985,3985,3985,1
20250219,141100,89387490,3990,3990,3990,3990,8
20250219,141000,89355570,3985,3985,3985,3985,2
20250219,140900,89347600,3985,3985,3985,3985,2
20250219,140800,89339630,3985,3985,3985,3985,0
20250219,140700,89339630,3985,3985,3985,3985,2
20250219,140600,89331660,3990,3990,3990,3990,9
20250219,140500,89295750,3985,3985,3985,3985,2
20250219,140400,89287780,3985,3985,3985,3985,2
20250219,140300,89279810,3985,3985,3985,3985,0
20250219,140200,89279810,3985,3985,3985,3985,2
20250219,140100,89271840,3990,3990,3990,3990,8
20250219,140000,89239920,3985,3985,3985,3985,2
20250219,135900,89231950,3985,3985,3985,3985,2
20250219,135800,89223980,3985,3985,3985,3985,0
20250219,135700,89223980,3985,3985,3985,3985,102
20250219,135600,88817510,3990,3990,3990,3990,8
20250219,135500,88785590,3985,3985,3985,3985,2
20250219,135400,88777620,3985,3985,3985,3985,2
20250219,135300,88769650,3985,3985,3985,3985,0
20250219,135200,88769650,3985,3985,3985,3985,2
20250219,135100,88761680,3990,3990,3990,3990,8
20250219,135000,88729760,3985,3985,3985,3985,2
20250219,134900,88721790,3990,3990,3990,3990,0
20250219,134800,88721790,3990,3990,3990,3990,0
20250219,134700,88721790,3990,3995,3995,3990,136
20250219,134600,88179105,3990,3990,3990,3990,0
20250219,134500,88179105,3990,3985,3990,3985,55
20250219,134400,87959845,3990,3990,3990,3990,52
20250219,134300,87752365,3990,3990,3990,3990,65
20250219,134200,87493015,3990,3995,3995,3990,10
20250219,134100,87453075,3990,3990,3990,3990,2
20250219,134000,87445095,3990,3990,3990,3990,0
20250219,133900,87445095,3990,3990,3990,3990,2
20250219,133800,87437115,3990,3990,3990,3990,0
20250219,133700,87437115,3990,3995,3995,3990,7
20250219,133600,87409160,3990,3990,3990,3990,2
20250219,133500,87401180,3990,3990,3990,3990,0
20250219,133400,87401180,3990,3990,3990,3990,2
20250219,133300,87393200,3990,3990,3990,3990,0
20250219,133200,87393200,3990,3990,3990,3990,2
20250219,133100,87385220,3990,3990,3990,3990,2
20250219,133000,87377240,3990,3990,3990,3990,0
20250219,132900,87377240,3990,3990,3990,3990,2
20250219,132800,87369260,3985,3985,3985,3985,325
20250219,132700,86074135,3985,3990,3990,3985,577
20250219,132600,83771915,3990,3990,3990,3990,2
20250219,132500,83763935,3995,3995,3995,3995,0
20250219,132400,83763935,3995,3990,3995,3990,10
20250219,132300,83723995,3990,3990,3990,3990,0
20250219,132200,83723995,3990,3990,3990,3990,2
20250219,132100,83716015,3990,3990,3990,3990,1
20250219,132000,83712025,3995,3995,3995,3995,8
20250219,131900,83680065,3990,3990,3990,3990,2
20250219,131800,83672085,3990,3990,3990,3990,0
20250219,131700,83672085,3990,3990,3990,3990,2
20250219,131600,83664105,3990,3990,3990,3990,2
20250219,131500,83656125,3995,3995,3995,3995,9
20250219,131400,83620170,3990,3990,3990,3990,4
20250219,131300,83604210,3990,3990,3990,3990,0
20250219,131200,83604210,3990,3990,3990,3990,2
20250219,131100,83596230,3990,3990,3990,3990,2
20250219,131000,83588250,3990,3995,3995,3990,10
20250219,130900,83548310,3990,3990,3990,3990,2
20250219,130800,83540330,3990,3990,3990,3990,0
20250219,130700,83540330,3990,3990,3990,3990,170
20250219,130600,82862030,3990,3990,3990,3990,2
20250219,130500,82854050,3995,3995,3995,3995,8
20250219,130400,82822090,3990,3990,3990,3990,2
20250219,130300,82814110,3990,3990,3990,3990,0
20250219,130200,82814110,3990,3990,3990,3990,2
20250219,130100,82806130,3990,3990,3990,3990,2
20250219,130000,82798150,3995,3995,3995,3995,8
20250219,125900,82766190,3990,3990,3990,3990,2
20250219,125800,82758210,3990,3990,3990,3990,0
20250219,125700,82758210,3990,3990,3990,3990,2
20250219,125600,82750230,3990,3990,3990,3990,1
20250219,125500,82746240,3995,3995,3995,3995,8
20250219,125400,82714280,3990,3990,3990,3990,2
20250219,125300,82706300,3990,3990,3990,3990,0
20250219,125200,82706300,3990,3990,3990,3990,2
20250219,125100,82698320,3990,3990,3990,3990,2
20250219,125000,82690340,3995,3995,3995,3995,9
20250219,124900,82654385,3990,3990,3990,3990,2
20250219,124800,82646405,3990,3990,3990,3990,0
20250219,124700,82646405,3990,3990,3990,3990,2
20250219,124600,82638425,3990,3995,3995,3990,10
20250219,124500,82598485,3990,3990,3990,3990,0
20250219,124400,82598485,3990,3990,3990,3990,2
20250219,124300,82590505,3990,3990,3990,3990,0
20250219,124200,82590505,3990,3990,3990,3990,2
20250219,124100,82582525,3995,3990,3995,3990,10
20250219,124000,82542585,3990,3990,3990,3990,0
20250219,123900,82542585,3990,3990,3990,3990,2
20250219,123800,82534605,3990,3990,3990,3990,0
20250219,123700,82534605,3990,3990,3990,3990,2
20250219,123600,82526625,3995,3985,3995,3985,2002
20250219,123500,74538615,3985,3985,3985,3985,0
20250219,123400,74538615,3985,3985,3985,3985,2
20250219,123300,74530645,3985,3985,3985,3985,147
20250219,123200,73944850,3985,3985,3985,3985,2
20250219,123100,73936880,3990,3985,3990,3985,9
20250219,123000,73900975,3990,3990,3990,3990,0
20250219,122900,73900975,3990,3990,3990,3990,2
20250219,122800,73892995,3990,3990,3990,3990,2
20250219,122700,73885015,3995,3995,3995,3995,0
20250219,122600,73885015,3995,3990,3995,3990,10
20250219,122500,73845075,3990,3990,3990,3990,0
20250219,122400,73845075,3990,3990,3990,3990,2
20250219,122300,73837095,3990,3990,3990,3990,2
20250219,122200,73829115,3995,3995,3995,3995,0
20250219,122100,73829115,3995,3990,3995,3990,11
20250219,122000,73785180,3990,3990,3990,3990,0
20250219,121900,73785180,3990,3990,3990,3990,2
20250219,121800,73777200,3990,3990,3990,3990,2
20250219,121700,73769220,3990,3990,3990,3990,0
20250219,121600,73769220,3990,3985,3990,3985,4
20250219,121500,73753270,3990,3990,3990,3990,0
20250219,121400,73753270,3990,3990,3990,3990,0
20250219,121300,73753270,3990,3990,3990,3990,2
20250219,121200,73745290,3995,3995,3995,3995,106
20250219,121100,73321820,3990,3985,3990,3985,4
20250219,121000,73305870,3985,3985,3985,3985,0
20250219,120900,73305870,3985,3985,3985,3985,2
20250219,120800,73297900,3990,3990,3990,3990,0
20250219,120700,73297900,3990,3990,3990,3990,106
20250219,120600,72874960,3985,3985,3985,3985,1
20250219,120500,72870975,3985,3985,3985,3985,0
20250219,120400,72870975,3985,3985,3985,3985,2
20250219,120300,72863005,3985,3985,3985,3985,2
20250219,120200,72855035,3990,3990,3990,3990,8
20250219,120100,72823115,3985,3985,3985,3985,2
20250219,120000,72815145,3985,3985,3985,3985,0
20250219,115900,72815145,3985,3985,3985,3985,2
20250219,115800,72807175,3985,3985,3985,3985,2
20250219,115700,72799205,3990,3990,3990,3990,8
20250219,115600,72767285,3985,3985,3985,3985,2
20250219,115500,72759315,3985,3985,3985,3985,0
20250219,115400,72759315,3985,3985,3985,3985,2
20250219,115300,72751345,3985,3985,3985,3985,2
20250219,115200,72743375,3990,3990,3990,3990,9
20250219,115100,72707465,3985,3985,3985,3985,2
20250219,115000,72699495,3985,3985,3985,3985,0
20250219,114900,72699495,3985,3985,3985,3985,2
20250219,114800,72691525,3985,3985,3985,3985,2
20250219,114700,72683555,3990,3990,3990,3990,8
20250219,114600,72651635,3985,3985,3985,3985,2
20250219,114500,72643665,3985,3985,3985,3985,0
20250219,114400,72643665,3985,3985,3985,3985,2
20250219,114300,72635695,3985,3985,3985,3985,2
20250219,114200,72627725,3990,3990,3990,3990,8
20250219,114100,72595805,3985,3985,3985,3985,1
20250219,114000,72591820,3985,3985,3985,3985,0
20250219,113900,72591820,3985,3985,3985,3985,2
20250219,113800,72583850,3985,3985,3985,3985,2
20250219,113700,72575880,3990,3990,3990,3990,9
20250219,113600,72539970,3985,3985,3985,3985,2
20250219,113500,72532000,3985,3985,3985,3985,0
20250219,113400,72532000,3985,3985,3985,3985,2
20250219,113300,72524030,3985,3985,3985,3985,2
20250219,113200,72516060,3990,3990,3990,3990,8
20250219,113100,72484140,3985,3985,3985,3985,2
20250219,113000,72476170,3985,3985,3985,3985,2
20250219,112900,72468200,3985,3985,3985,3985,0
20250219,112800,72468200,3985,3985,3985,3985,2
20250219,112700,72460230,3990,3990,3990,3990,8
20250219,112600,72428310,3985,3985,3985,3985,2
20250219,112500,72420340,3985,3985,3985,3985,2
20250219,112400,72412370,3985,3985,3985,3985,0
20250219,112300,72412370,3985,3990,3990,3985,10
20250219,112200,72372480,3985,3985,3985,3985,0
20250219,112100,72372480,3985,3985,3985,3985,2
20250219,112000,72364510,3990,3990,3990,3990,2
20250219,111900,72356530,3990,3990,3990,3990,0
20250219,111800,72356530,3990,3995,3995,3990,10
20250219,111700,72316590,3995,3995,3995,3995,4
20250219,111600,72300610,3990,3990,3990,3990,2
20250219,111500,72292630,3990,3990,3990,3990,1
20250219,111400,72288640,3990,3990,3990,3990,0
20250219,111300,72288640,3990,3990,3990,3990,2
20250219,111200,72280660,3990,3990,3990,3990,2
20250219,111100,72272680,3990,3990,3990,3990,98
20250219,111000,71881660,3985,3985,3985,3985,2
20250219,110900,71873690,3985,3985,3985,3985,0
20250219,110800,71873690,3985,3985,3985,3985,2
20250219,110700,71865720,3985,3985,3985,3985,0
20250219,110600,71865720,3985,3985,3985,3985,2
20250219,110500,71857750,3985,3985,3985,3985,2
20250219,110400,71849780,3985,3985,3985,3985,0
20250219,110300,71849780,3985,3980,3985,3980,4
20250219,110200,71833850,3990,3990,3990,3990,0
20250219,110100,71833850,3990,3990,3990,3990,0
20250219,110000,71833850,3990,3985,3990,3985,6
20250219,105900,71809920,3985,3985,3985,3985,2
20250219,105800,71801950,3985,3985,3985,3985,0
20250219,105700,71801950,3985,3985,3985,3985,2
20250219,105600,71793980,3985,3985,3985,3985,0
20250219,105500,71793980,3985,3985,3985,3985,2
20250219,105400,71786010,3990,3985,3990,3985,5
20250219,105300,71766065,3980,3980,3980,3980,2
20250219,105200,71758105,3980,3980,3980,3980,0
20250219,105100,71758105,3980,3980,3980,3980,2
20250219,105000,71750145,3980,3980,3980,3980,2
20250219,104900,71742185,3985,3985,3985,3985,2
20250219,104800,71734215,3985,3985,3985,3985,0
20250219,104700,71734215,3985,3985,3985,3985,0
20250219,104600,71734215,3985,3985,3985,3985,2
20250219,104500,71726245,3985,3985,3985,3985,0
20250219,104400,71726245,3985,3985,3985,3985,410
20250219,104300,70092395,3990,3990,3990,3990,2
20250219,104200,70084415,3990,3990,3990,3990,0
20250219,104100,70084415,3990,3990,3990,3990,2
20250219,104000,70076435,3990,3990,3990,3990,2
20250219,103900,70068455,3990,3990,3990,3990,2
20250219,103800,70060475,3985,3985,3985,3985,2
20250219,103700,70052505,3995,3995,3995,3995,0
20250219,103600,70052505,3995,3985,3995,3985,1005
20250219,103500,66047530,3990,3990,3990,3990,2
20250219,103400,66039550,3990,3990,3990,3990,2
20250219,103300,66031570,3985,3985,3985,3985,2
20250219,103200,66023600,3985,3985,3985,3985,0
20250219,103100,66023600,3985,3995,3995,3985,1165
20250219,103000,61380895,3990,3990,3990,3990,2
20250219,102900,61372915,3990,3990,3990,3990,0
20250219,102800,61372915,3990,3990,3990,3990,2
20250219,102700,61364935,3990,3990,3990,3990,2
20250219,102600,61356955,3990,3990,3990,3990,0
20250219,102500,61356955,3990,3990,3990,3990,1
20250219,102400,61352965,3990,3990,3990,3990,1
20250219,102300,61348975,3990,3990,3990,3990,1
20250219,102200,61344985,3990,3990,3990,3990,3
20250219,102100,61333015,3990,3990,3990,3990,0
20250219,102000,61333015,3990,3990,3990,3990,4
20250219,101900,61317055,3985,3985,3985,3985,0
20250219,101800,61317055,3985,3985,3985,3985,2
20250219,101700,61309085,3985,3985,3985,3985,1000
20250219,101600,57324085,3985,3985,3985,3985,1000
20250219,101500,53339085,3990,3995,3995,3990,10
20250219,101400,53299145,3990,3990,3990,3990,0
20250219,101300,53299145,3990,3990,3990,3990,2
20250219,101200,53291165,3995,3990,3995,3990,4
20250219,101100,53275195,3995,3995,3995,3995,1
20250219,101000,53271200,3990,3990,3990,3985,974
20250219,100900,49384950,3985,3985,3985,3985,0
20250219,100800,49384950,3985,3985,3985,3985,2
20250219,100700,49376980,3985,3985,3985,3985,2
20250219,100600,49369010,3990,3990,3990,3990,0
20250219,100500,49369010,3990,3985,3990,3985,10
20250219,100400,49329120,3985,3985,3985,3985,0
20250219,100300,49329120,3985,3985,3985,3985,2
20250219,100200,49321150,3985,3985,3985,3985,2
20250219,100100,49313180,3995,3995,3995,3995,0
20250219,100000,49313180,3995,3990,3995,3990,9
20250219,095900,49277230,3990,3990,3990,3990,0
20250219,095800,49277230,3990,3990,3990,3990,2
20250219,095700,49269250,3990,3990,3990,3990,2
20250219,095600,49261270,3990,3990,3990,3990,30
20250219,095500,49141570,3995,3985,3995,3985,41
20250219,095400,48978085,3990,3990,3990,3990,0
20250219,095300,48978085,3990,3990,3990,3990,2
20250219,095200,48970105,3990,3990,3990,3990,2
20250219,095100,48962125,3995,3995,3995,3995,8
20250219,095000,48930165,3990,3990,3990,3990,2
20250219,094900,48922185,3990,3990,3990,3990,42
20250219,094800,48754605,3990,3990,3990,3990,0
20250219,094700,48754605,3990,3990,3990,3990,2
20250219,094600,48746625,3990,3985,3990,3985,559
20250219,094500,46518910,3980,3980,3980,3980,27
20250219,094400,46411450,3985,3985,3985,3985,28
20250219,094300,46299870,3985,3985,3985,3985,101
20250219,094200,45897385,3985,3990,3990,3985,1032
20250219,094100,41784710,3995,3995,3995,3995,8
20250219,094000,41752750,3995,3995,3995,3995,0
20250219,093900,41752750,3995,3995,3995,3995,0
20250219,093800,41752750,3995,3995,3995,3995,0
20250219,093700,41752750,3995,3995,3995,3995,0
20250219,093600,41752750,3995,3995,3995,3995,18
20250219,093500,41680840,3995,3995,3995,3995,6
20250219,093400,41656870,3995,3995,3995,3995,6
20250219,093300,41632900,3995,3995,3995,3995,0
20250219,093200,41632900,3995,3995,3995,3995,1
20250219,093100,41628905,3995,3995,3995,3995,8
20250219,093000,41596945,4000,4000,4000,4000,0
20250219,092900,41596945,4000,4000,4000,4000,0
20250219,092800,41596945,4000,4000,4000,4000,0
20250219,092700,41596945,4000,4000,4000,4000,0
20250219,092600,41596945,4000,4000,4000,4000,3
20250219,092500,41584945,3995,3995,3995,3995,0
20250219,092400,41584945,3995,3995,3995,3995,0
20250219,092300,41584945,3995,3995,3995,3995,0
20250219,092200,41584945,3995,3995,3995,3995,0
20250219,092100,41584945,3995,3995,3995,3995,0
20250219,092000,41584945,3995,3995,3995,3995,0
20250219,091900,41584945,3995,3995,3995,3995,268
20250219,091800,40514285,3995,3995,3995,3995,0
20250219,091700,40514285,3995,3995,3995,3995,2
20250219,091600,40506295,3995,3995,3995,3995,0
20250219,091500,40506295,3995,3995,3995,3995,2000
20250219,091400,32516295,4000,3990,4000,3990,8139
20250219,091300,3985,3985,3985,3985,3985,0
20250219,091200,3985,3985,3985,3985,3985,0
20250219,091100,3985,3985,3985,3985,3985,0
20250219,091000,3985,3985,3985,3985,3985,0
20250219,090900,3985,3985,3985,3985,3985,0
20250219,090800,3985,3985,3985,3985,3985,0
20250219,090700,3985,3985,3985,3985,3985,0
20250219,090600,3985,3985,3985,3985,3985,0
20250219,090500,3985,3985,3985,3985,3985,0
20250219,090400,3985,3985,3985,3985,3985,0
20250219,090300,3985,3985,3985,3985,3985,0
20250219,090200,3985,3985,3985,3985,3985,0
20250219,090100,3985,3985,3985,3985,3985,0
20250219,090000,3985,3985,3985,3985,3985,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 212900 138069665 3980 3980 3980 3980 50
3 20250219 212800 138069665 3980 3980 3980 3980 0
4 20250219 212700 138069665 3980 3980 3980 3980 0
5 20250219 212600 138069665 3980 3980 3980 3980 0
6 20250219 212500 138069665 3980 3980 3980 3980 0
7 20250219 212400 138069665 3980 3980 3980 3980 0
8 20250219 212300 138069665 3980 3980 3980 3980 0
9 20250219 212200 138069665 3980 3980 3980 3980 0
10 20250219 212100 138069665 3980 3980 3980 3980 0
11 20250219 212000 138069665 3980 3980 3980 3980 0
12 20250219 211900 138069665 3980 3980 3980 3980 0
13 20250219 211800 138069665 3980 3980 3980 3980 0
14 20250219 211700 138069665 3980 3980 3980 3980 0
15 20250219 211600 138069665 3980 3980 3980 3980 0
16 20250219 211500 138069665 3980 3980 3980 3980 0
17 20250219 211400 138069665 3980 3980 3980 3980 0
18 20250219 211300 138069665 3980 3980 3980 3980 0
19 20250219 211200 138069665 3980 3980 3980 3980 0
20 20250219 211100 138069665 3980 3980 3980 3980 0
21 20250219 211000 138069665 3980 3980 3980 3980 0
22 20250219 210900 138069665 3980 3980 3980 3980 0
23 20250219 210800 138069665 3980 3980 3980 3980 0
24 20250219 210700 138069665 3980 3980 3980 3980 0
25 20250219 210600 138069665 3980 3980 3980 3980 0
26 20250219 210500 138069665 3980 3980 3980 3980 0
27 20250219 210400 138069665 3980 3980 3980 3980 0
28 20250219 210300 138069665 3980 3980 3980 3980 0
29 20250219 210200 138069665 3980 3980 3980 3980 0
30 20250219 210100 138069665 3980 3980 3980 3980 0
31 20250219 210000 138069665 3980 3980 3980 3980 0
32 20250219 205900 138069665 3980 3980 3980 3980 50
33 20250219 205800 138069665 3980 3980 3980 3980 0
34 20250219 205700 138069665 3980 3980 3980 3980 0
35 20250219 205600 138069665 3980 3980 3980 3980 0
36 20250219 205500 138069665 3980 3980 3980 3980 0
37 20250219 205400 138069665 3980 3980 3980 3980 0
38 20250219 205300 138069665 3980 3980 3980 3980 0
39 20250219 205200 138069665 3980 3980 3980 3980 0
40 20250219 205100 138069665 3980 3980 3980 3980 0
41 20250219 205000 138069665 3980 3980 3980 3980 0
42 20250219 204900 138069665 3980 3980 3980 3980 0
43 20250219 204800 138069665 3980 3980 3980 3980 0
44 20250219 204700 138069665 3980 3980 3980 3980 0
45 20250219 204600 138069665 3980 3980 3980 3980 0
46 20250219 204500 138069665 3980 3980 3980 3980 0
47 20250219 204400 138069665 3980 3980 3980 3980 0
48 20250219 204300 138069665 3980 3980 3980 3980 0
49 20250219 204200 138069665 3980 3980 3980 3980 0
50 20250219 204100 138069665 3980 3980 3980 3980 0
51 20250219 204000 138069665 3980 3980 3980 3980 0
52 20250219 203900 138069665 3980 3980 3980 3980 0
53 20250219 203800 138069665 3980 3980 3980 3980 0
54 20250219 203700 138069665 3980 3980 3980 3980 0
55 20250219 203600 138069665 3980 3980 3980 3980 0
56 20250219 203500 138069665 3980 3980 3980 3980 0
57 20250219 203400 138069665 3980 3980 3980 3980 0
58 20250219 203300 138069665 3980 3980 3980 3980 0
59 20250219 203200 138069665 3980 3980 3980 3980 0
60 20250219 203100 138069665 3980 3980 3980 3980 0
61 20250219 203000 138069665 3980 3980 3980 3980 0
62 20250219 202900 138069665 3980 3980 3980 3980 50
63 20250219 202800 138069665 3980 3980 3980 3980 0
64 20250219 202700 138069665 3980 3980 3980 3980 0
65 20250219 202600 138069665 3980 3980 3980 3980 0
66 20250219 202500 138069665 3980 3980 3980 3980 0
67 20250219 202400 138069665 3980 3980 3980 3980 0
68 20250219 202300 138069665 3980 3980 3980 3980 0
69 20250219 202200 138069665 3980 3980 3980 3980 0
70 20250219 202100 138069665 3980 3980 3980 3980 0
71 20250219 202000 138069665 3980 3980 3980 3980 0
72 20250219 201900 138069665 3980 3980 3980 3980 0
73 20250219 201800 138069665 3980 3980 3980 3980 0
74 20250219 201700 138069665 3980 3980 3980 3980 0
75 20250219 201600 138069665 3980 3980 3980 3980 0
76 20250219 201500 138069665 3980 3980 3980 3980 0
77 20250219 201400 138069665 3980 3980 3980 3980 0
78 20250219 201300 138069665 3980 3980 3980 3980 0
79 20250219 201200 138069665 3980 3980 3980 3980 0
80 20250219 201100 138069665 3980 3980 3980 3980 0
81 20250219 201000 138069665 3980 3980 3980 3980 0
82 20250219 200900 138069665 3980 3980 3980 3980 0
83 20250219 200800 138069665 3980 3980 3980 3980 0
84 20250219 200700 138069665 3980 3980 3980 3980 0
85 20250219 200600 138069665 3980 3980 3980 3980 0
86 20250219 200500 138069665 3980 3980 3980 3980 0
87 20250219 200400 138069665 3980 3980 3980 3980 0
88 20250219 200300 138069665 3980 3980 3980 3980 0
89 20250219 200200 138069665 3980 3980 3980 3980 0
90 20250219 200100 138069665 3980 3980 3980 3980 0
91 20250219 200000 138069665 3980 3980 3980 3980 0
92 20250219 195900 138069665 3980 3980 3980 3980 50
93 20250219 195800 138069665 3980 3980 3980 3980 0
94 20250219 195700 138069665 3980 3980 3980 3980 0
95 20250219 195600 138069665 3980 3980 3980 3980 0
96 20250219 195500 138069665 3980 3980 3980 3980 0
97 20250219 195400 138069665 3980 3980 3980 3980 0
98 20250219 195300 138069665 3980 3980 3980 3980 0
99 20250219 195200 138069665 3980 3980 3980 3980 0
100 20250219 195100 138069665 3980 3980 3980 3980 0
101 20250219 195000 138069665 3980 3980 3980 3980 0
102 20250219 194900 138069665 3980 3980 3980 3980 0
103 20250219 194800 138069665 3980 3980 3980 3980 0
104 20250219 194700 138069665 3980 3980 3980 3980 0
105 20250219 194600 138069665 3980 3980 3980 3980 0
106 20250219 194500 138069665 3980 3980 3980 3980 0
107 20250219 194400 138069665 3980 3980 3980 3980 0
108 20250219 194300 138069665 3980 3980 3980 3980 0
109 20250219 194200 138069665 3980 3980 3980 3980 0
110 20250219 194100 138069665 3980 3980 3980 3980 0
111 20250219 194000 138069665 3980 3980 3980 3980 0
112 20250219 193900 138069665 3980 3980 3980 3980 0
113 20250219 193800 138069665 3980 3980 3980 3980 0
114 20250219 193700 138069665 3980 3980 3980 3980 0
115 20250219 193600 138069665 3980 3980 3980 3980 0
116 20250219 193500 138069665 3980 3980 3980 3980 0
117 20250219 193400 138069665 3980 3980 3980 3980 0
118 20250219 193300 138069665 3980 3980 3980 3980 0
119 20250219 193200 138069665 3980 3980 3980 3980 0
120 20250219 193100 138069665 3980 3980 3980 3980 0
121 20250219 193000 138069665 3980 3980 3980 3980 0
122 20250219 192900 138069665 3980 3980 3980 3980 50
123 20250219 192800 138069665 3980 3980 3980 3980 0
124 20250219 192700 138069665 3980 3980 3980 3980 0
125 20250219 192600 138069665 3980 3980 3980 3980 0
126 20250219 192500 138069665 3980 3980 3980 3980 0
127 20250219 192400 138069665 3980 3980 3980 3980 0
128 20250219 192300 138069665 3980 3980 3980 3980 0
129 20250219 192200 138069665 3980 3980 3980 3980 0
130 20250219 192100 138069665 3980 3980 3980 3980 0
131 20250219 192000 138069665 3980 3980 3980 3980 0
132 20250219 191900 138069665 3980 3980 3980 3980 0
133 20250219 191800 138069665 3980 3980 3980 3980 0
134 20250219 191700 138069665 3980 3980 3980 3980 0
135 20250219 191600 138069665 3980 3980 3980 3980 0
136 20250219 191500 138069665 3980 3980 3980 3980 0
137 20250219 191400 138069665 3980 3980 3980 3980 0
138 20250219 191300 138069665 3980 3980 3980 3980 0
139 20250219 191200 138069665 3980 3980 3980 3980 0
140 20250219 191100 138069665 3980 3980 3980 3980 0
141 20250219 191000 138069665 3980 3980 3980 3980 0
142 20250219 190900 138069665 3980 3980 3980 3980 0
143 20250219 190800 138069665 3980 3980 3980 3980 0
144 20250219 190700 138069665 3980 3980 3980 3980 0
145 20250219 190600 138069665 3980 3980 3980 3980 0
146 20250219 190500 138069665 3980 3980 3980 3980 0
147 20250219 190400 138069665 3980 3980 3980 3980 0
148 20250219 190300 138069665 3980 3980 3980 3980 0
149 20250219 190200 138069665 3980 3980 3980 3980 0
150 20250219 190100 138069665 3980 3980 3980 3980 0
151 20250219 190000 138069665 3980 3980 3980 3980 0
152 20250219 185900 138069665 3980 3980 3980 3980 50
153 20250219 185800 138069665 3980 3980 3980 3980 0
154 20250219 185700 138069665 3980 3980 3980 3980 0
155 20250219 185600 138069665 3980 3980 3980 3980 0
156 20250219 185500 138069665 3980 3980 3980 3980 0
157 20250219 185400 138069665 3980 3980 3980 3980 0
158 20250219 185300 138069665 3980 3980 3980 3980 0
159 20250219 185200 138069665 3980 3980 3980 3980 0
160 20250219 185100 138069665 3980 3980 3980 3980 0
161 20250219 185000 138069665 3980 3980 3980 3980 0
162 20250219 184900 138069665 3980 3980 3980 3980 0
163 20250219 184800 138069665 3980 3980 3980 3980 0
164 20250219 184700 138069665 3980 3980 3980 3980 0
165 20250219 184600 138069665 3980 3980 3980 3980 0
166 20250219 184500 138069665 3980 3980 3980 3980 0
167 20250219 184400 138069665 3980 3980 3980 3980 0
168 20250219 184300 138069665 3980 3980 3980 3980 0
169 20250219 184200 138069665 3980 3980 3980 3980 0
170 20250219 184100 138069665 3980 3980 3980 3980 0
171 20250219 184000 138069665 3980 3980 3980 3980 0
172 20250219 183900 138069665 3980 3980 3980 3980 0
173 20250219 183800 138069665 3980 3980 3980 3980 0
174 20250219 183700 138069665 3980 3980 3980 3980 0
175 20250219 183600 138069665 3980 3980 3980 3980 0
176 20250219 183500 138069665 3980 3980 3980 3980 0
177 20250219 183400 138069665 3980 3980 3980 3980 0
178 20250219 183300 138069665 3980 3980 3980 3980 0
179 20250219 183200 138069665 3980 3980 3980 3980 0
180 20250219 183100 138069665 3980 3980 3980 3980 0
181 20250219 183000 138069665 3980 3980 3980 3980 0
182 20250219 182900 138069665 3980 3980 3980 3980 50
183 20250219 182800 138069665 3980 3980 3980 3980 0
184 20250219 182700 138069665 3980 3980 3980 3980 0
185 20250219 182600 138069665 3980 3980 3980 3980 0
186 20250219 182500 138069665 3980 3980 3980 3980 0
187 20250219 182400 138069665 3980 3980 3980 3980 0
188 20250219 182300 138069665 3980 3980 3980 3980 0
189 20250219 182200 138069665 3980 3980 3980 3980 0
190 20250219 182100 138069665 3980 3980 3980 3980 0
191 20250219 182000 138069665 3980 3980 3980 3980 0
192 20250219 181900 138069665 3980 3980 3980 3980 0
193 20250219 181800 138069665 3980 3980 3980 3980 0
194 20250219 181700 138069665 3980 3980 3980 3980 0
195 20250219 181600 138069665 3980 3980 3980 3980 0
196 20250219 181500 138069665 3980 3980 3980 3980 0
197 20250219 181400 138069665 3980 3980 3980 3980 0
198 20250219 181300 138069665 3980 3980 3980 3980 0
199 20250219 181200 138069665 3980 3980 3980 3980 0
200 20250219 181100 138069665 3980 3980 3980 3980 0
201 20250219 181000 138069665 3980 3980 3980 3980 0
202 20250219 180900 138069665 3980 3980 3980 3980 0
203 20250219 180800 138069665 3980 3980 3980 3980 0
204 20250219 180700 138069665 3980 3980 3980 3980 0
205 20250219 180600 138069665 3980 3980 3980 3980 0
206 20250219 180500 138069665 3980 3980 3980 3980 0
207 20250219 180400 138069665 3980 3980 3980 3980 0
208 20250219 180300 138069665 3980 3980 3980 3980 0
209 20250219 180200 138069665 3980 3980 3980 3980 0
210 20250219 180100 138069665 3980 3980 3980 3980 0
211 20250219 180000 138069665 3980 3980 3980 3980 0
212 20250219 175900 138069665 3980 3980 3980 3980 50
213 20250219 175800 138069665 3980 3980 3980 3980 0
214 20250219 175700 138069665 3980 3980 3980 3980 0
215 20250219 175600 138069665 3980 3980 3980 3980 0
216 20250219 175500 138069665 3980 3980 3980 3980 0
217 20250219 175400 138069665 3980 3980 3980 3980 0
218 20250219 175300 138069665 3980 3980 3980 3980 0
219 20250219 175200 138069665 3980 3980 3980 3980 0
220 20250219 175100 138069665 3980 3980 3980 3980 0
221 20250219 175000 138069665 3980 3980 3980 3980 0
222 20250219 174900 138069665 3980 3980 3980 3980 0
223 20250219 174800 138069665 3980 3980 3980 3980 0
224 20250219 174700 138069665 3980 3980 3980 3980 0
225 20250219 174600 138069665 3980 3980 3980 3980 0
226 20250219 174500 138069665 3980 3980 3980 3980 0
227 20250219 174400 138069665 3980 3980 3980 3980 0
228 20250219 174300 138069665 3980 3980 3980 3980 0
229 20250219 174200 138069665 3980 3980 3980 3980 0
230 20250219 174100 138069665 3980 3980 3980 3980 0
231 20250219 174000 138069665 3980 3980 3980 3980 0
232 20250219 173900 138069665 3980 3980 3980 3980 0
233 20250219 173800 138069665 3980 3980 3980 3980 0
234 20250219 173700 138069665 3980 3980 3980 3980 0
235 20250219 173600 138069665 3980 3980 3980 3980 0
236 20250219 173500 138069665 3980 3980 3980 3980 0
237 20250219 173400 138069665 3980 3980 3980 3980 0
238 20250219 173300 138069665 3980 3980 3980 3980 0
239 20250219 173200 138069665 3980 3980 3980 3980 0
240 20250219 173100 138069665 3980 3980 3980 3980 0
241 20250219 173000 138069665 3980 3980 3980 3980 0
242 20250219 172900 138069665 3980 3980 3980 3980 50
243 20250219 172800 138069665 3980 3980 3980 3980 0
244 20250219 172700 138069665 3980 3980 3980 3980 0
245 20250219 172600 138069665 3980 3980 3980 3980 0
246 20250219 172500 138069665 3980 3980 3980 3980 0
247 20250219 172400 138069665 3980 3980 3980 3980 0
248 20250219 172300 138069665 3980 3980 3980 3980 0
249 20250219 172200 138069665 3980 3980 3980 3980 0
250 20250219 172100 138069665 3980 3980 3980 3980 0
251 20250219 172000 138069665 3980 3980 3980 3980 0
252 20250219 171900 138069665 3980 3980 3980 3980 0
253 20250219 171800 138069665 3980 3980 3980 3980 0
254 20250219 171700 138069665 3980 3980 3980 3980 0
255 20250219 171600 138069665 3980 3980 3980 3980 0
256 20250219 171500 138069665 3980 3980 3980 3980 0
257 20250219 171400 138069665 3980 3980 3980 3980 0
258 20250219 171300 138069665 3980 3980 3980 3980 0
259 20250219 171200 138069665 3980 3980 3980 3980 0
260 20250219 171100 138069665 3980 3980 3980 3980 0
261 20250219 171000 138069665 3980 3980 3980 3980 0
262 20250219 170900 138069665 3980 3980 3980 3980 0
263 20250219 170800 138069665 3980 3980 3980 3980 0
264 20250219 170700 138069665 3980 3980 3980 3980 0
265 20250219 170600 138069665 3980 3980 3980 3980 0
266 20250219 170500 138069665 3980 3980 3980 3980 0
267 20250219 170400 138069665 3980 3980 3980 3980 0
268 20250219 170300 138069665 3980 3980 3980 3980 0
269 20250219 170200 138069665 3980 3980 3980 3980 0
270 20250219 170100 138069665 3980 3980 3980 3980 0
271 20250219 170000 138069665 3980 3980 3980 3980 0
272 20250219 165900 138069665 3980 3980 3980 3980 50
273 20250219 165800 138069665 3980 3980 3980 3980 0
274 20250219 165700 138069665 3980 3980 3980 3980 0
275 20250219 165600 138069665 3980 3980 3980 3980 0
276 20250219 165500 138069665 3980 3980 3980 3980 0
277 20250219 165400 138069665 3980 3980 3980 3980 0
278 20250219 165300 138069665 3980 3980 3980 3980 0
279 20250219 165200 138069665 3980 3980 3980 3980 0
280 20250219 165100 138069665 3980 3980 3980 3980 0
281 20250219 165000 138069665 3980 3980 3980 3980 0
282 20250219 164900 138069665 3980 3980 3980 3980 0
283 20250219 164800 138069665 3980 3980 3980 3980 0
284 20250219 164700 138069665 3980 3980 3980 3980 0
285 20250219 164600 138069665 3980 3980 3980 3980 0
286 20250219 164500 138069665 3980 3980 3980 3980 0
287 20250219 164400 138069665 3980 3980 3980 3980 0
288 20250219 164300 138069665 3980 3980 3980 3980 0
289 20250219 164200 138069665 3980 3980 3980 3980 0
290 20250219 164100 138069665 3980 3980 3980 3980 0
291 20250219 164000 138069665 3980 3980 3980 3980 0
292 20250219 163900 138069665 3980 3980 3980 3980 0
293 20250219 163800 138069665 3980 3980 3980 3980 0
294 20250219 163700 138069665 3980 3980 3980 3980 0
295 20250219 163600 138069665 3980 3980 3980 3980 0
296 20250219 163500 138069665 3980 3980 3980 3980 0
297 20250219 163400 138069665 3980 3980 3980 3980 0
298 20250219 163300 138069665 3980 3980 3980 3980 0
299 20250219 163200 138069665 3980 3980 3980 3980 0
300 20250219 163100 138069665 3980 3980 3980 3980 0
301 20250219 163000 138069665 3980 3980 3980 3980 0
302 20250219 162900 138069665 3980 3980 3980 3980 50
303 20250219 162800 138069665 3980 3980 3980 3980 0
304 20250219 162700 138069665 3980 3980 3980 3980 0
305 20250219 162600 138069665 3980 3980 3980 3980 0
306 20250219 162500 138069665 3980 3980 3980 3980 0
307 20250219 162400 138069665 3980 3980 3980 3980 0
308 20250219 162300 138069665 3980 3980 3980 3980 0
309 20250219 162200 138069665 3980 3980 3980 3980 0
310 20250219 162100 138069665 3980 3980 3980 3980 0
311 20250219 162000 138069665 3980 3980 3980 3980 0
312 20250219 161900 138069665 3980 3980 3980 3980 0
313 20250219 161800 138069665 3980 3980 3980 3980 0
314 20250219 161700 138069665 3980 3980 3980 3980 0
315 20250219 161600 138069665 3980 3980 3980 3980 0
316 20250219 161500 138069665 3980 3980 3980 3980 0
317 20250219 161400 138069665 3980 3980 3980 3980 0
318 20250219 161300 138069665 3980 3980 3980 3980 0
319 20250219 161200 138069665 3980 3980 3980 3980 0
320 20250219 161100 138069665 3980 3980 3980 3980 0
321 20250219 161000 138069665 3980 3980 3980 3980 0
322 20250219 160900 138069665 3980 3980 3980 3980 0
323 20250219 160800 138069665 3980 3980 3980 3980 0
324 20250219 160700 138069665 3980 3980 3980 3980 0
325 20250219 160600 138069665 3980 3980 3980 3980 0
326 20250219 160500 138069665 3980 3980 3980 3980 0
327 20250219 160400 138069665 3980 3980 3980 3980 0
328 20250219 160300 138069665 3980 3980 3980 3980 0
329 20250219 160200 138069665 3980 3980 3980 3980 0
330 20250219 160100 138069665 3980 3980 3980 3980 0
331 20250219 160000 138069665 3980 3980 3980 3980 0
332 20250219 155900 138069665 3980 3980 3980 3980 50
333 20250219 155800 138069665 3980 3980 3980 3980 0
334 20250219 155700 138069665 3980 3980 3980 3980 0
335 20250219 155600 138069665 3980 3980 3980 3980 0
336 20250219 155500 138069665 3980 3980 3980 3980 0
337 20250219 155400 138069665 3980 3980 3980 3980 0
338 20250219 155300 138069665 3980 3980 3980 3980 0
339 20250219 155200 138069665 3980 3980 3980 3980 0
340 20250219 155100 138069665 3980 3980 3980 3980 0
341 20250219 155000 138069665 3980 3980 3980 3980 0
342 20250219 154900 138069665 3980 3980 3980 3980 0
343 20250219 154800 138069665 3980 3980 3980 3980 0
344 20250219 154700 138069665 3980 3980 3980 3980 0
345 20250219 154600 138069665 3980 3980 3980 3980 0
346 20250219 154500 138069665 3980 3980 3980 3980 0
347 20250219 154400 138069665 3980 3980 3980 3980 0
348 20250219 154300 138069665 3980 3980 3980 3980 0
349 20250219 154200 138069665 3980 3980 3980 3980 0
350 20250219 154100 138069665 3980 3980 3980 3980 0
351 20250219 154000 138069665 3980 3980 3980 3980 0
352 20250219 153900 138069665 3980 3980 3980 3980 0
353 20250219 153800 138069665 3980 3980 3980 3980 0
354 20250219 153700 138069665 3980 3980 3980 3980 0
355 20250219 153600 138069665 3980 3980 3980 3980 0
356 20250219 153500 138069665 3980 3980 3980 3980 0
357 20250219 153400 138069665 3980 3980 3980 3980 0
358 20250219 153300 138069665 3980 3980 3980 3980 0
359 20250219 153200 138069665 3980 3980 3980 3980 0
360 20250219 153100 138069665 3980 3980 3980 3980 0
361 20250219 153000 138069665 3980 3980 3980 3980 50
362 20250219 152900 137870665 3980 3980 3980 3980 0
363 20250219 152800 137870665 3980 3980 3980 3980 0
364 20250219 152700 137870665 3980 3980 3980 3980 0
365 20250219 152600 137870665 3980 3980 3980 3980 0
366 20250219 152500 137870665 3980 3980 3980 3980 0
367 20250219 152400 137870665 3980 3980 3980 3980 0
368 20250219 152300 137870665 3980 3980 3980 3980 0
369 20250219 152200 137870665 3980 3980 3980 3980 0
370 20250219 152100 137870665 3980 3980 3980 3980 0
371 20250219 152000 137870665 3980 3980 3980 3980 0
372 20250219 151900 137870665 3980 3975 3980 3975 50
373 20250219 151800 137671720 3975 3975 3975 3975 100
374 20250219 151700 137274220 3970 3970 3975 3970 86
375 20250219 151600 136932795 3975 3975 3975 3975 0
376 20250219 151500 136932795 3975 3975 3975 3975 116
377 20250219 151400 136471695 3980 3975 3980 3975 1320
378 20250219 151300 131224685 3970 3975 3975 3970 5
379 20250219 151200 131204820 3970 3970 3970 3970 2
380 20250219 151100 131196880 3975 3975 3975 3975 1
381 20250219 151000 131192905 3970 3970 3970 3970 2
382 20250219 150900 131184965 3975 3980 3980 3975 1119
383 20250219 150800 126736930 3980 3975 3980 3975 9
384 20250219 150700 126701120 3975 3975 3975 3975 2
385 20250219 150600 126693170 3980 3980 3980 3980 82
386 20250219 150500 126366810 3980 3975 3980 3975 6
387 20250219 150400 126342940 3975 3975 3975 3975 0
388 20250219 150300 126342940 3975 3975 3975 3975 2
389 20250219 150200 126334990 3980 3975 3980 3975 10
390 20250219 150100 126295195 3975 3975 3975 3975 0
391 20250219 150000 126295195 3975 3975 3975 3975 2
392 20250219 145900 126287245 3975 3975 3975 3975 0
393 20250219 145800 126287245 3975 3975 3975 3975 2
394 20250219 145700 126279295 3980 3975 3980 3975 6
395 20250219 145600 126255425 3975 3975 3975 3975 0
396 20250219 145500 126255425 3975 3975 3975 3975 2
397 20250219 145400 126247475 3975 3975 3975 3975 0
398 20250219 145300 126247475 3975 3975 3975 3975 2
399 20250219 145200 126239525 3975 3975 3975 3975 2
400 20250219 145100 126231575 3980 3980 3980 3980 39
401 20250219 145000 126076355 3975 3975 3975 3975 2
402 20250219 144900 126068405 3975 3975 3975 3975 0
403 20250219 144800 126068405 3975 3975 3975 3975 44
404 20250219 144700 125893505 3975 3975 3975 3975 25
405 20250219 144600 125794130 3975 3975 3975 3975 66
406 20250219 144500 125531780 3975 3975 3975 3975 71
407 20250219 144400 125249555 3975 3975 3975 3975 61
408 20250219 144300 125007080 3975 3975 3975 3975 73
409 20250219 144200 124716905 3975 3975 3975 3975 2
410 20250219 144100 124708955 3975 3975 3975 3975 60
411 20250219 144000 124470455 3975 3975 3975 3975 73
412 20250219 143900 124180280 3975 3975 3975 3975 60
413 20250219 143800 123941780 3975 3975 3975 3975 71
414 20250219 143700 123659555 3975 3975 3975 3975 1
415 20250219 143600 123655580 3975 3975 3975 3975 62
416 20250219 143500 123409130 3975 3975 3980 3975 74
417 20250219 143400 123114945 3975 3975 3975 3975 270
418 20250219 143300 122041695 3970 3970 3970 3970 2
419 20250219 143200 122033755 3975 3975 3975 3975 0
420 20250219 143100 122033755 3975 3975 3975 3975 0
421 20250219 143000 122033755 3975 3970 3975 3970 3
422 20250219 142900 122021835 3975 3975 3975 3975 321
423 20250219 142800 120745860 3975 3975 3975 3975 2
424 20250219 142700 120737910 3975 3975 3975 3975 2
425 20250219 142600 120729960 3980 3980 3980 3980 0
426 20250219 142500 120729960 3980 3980 3980 3980 1
427 20250219 142400 120725980 3980 3980 3980 3980 72
428 20250219 142300 120439420 3975 3975 3975 3975 62
429 20250219 142200 120192970 3970 3970 3970 3970 2
430 20250219 142100 120185030 3965 3965 3965 3965 1471
431 20250219 142000 114352515 3960 3960 3960 3960 6
432 20250219 141900 114328755 3965 3965 3965 3965 126
433 20250219 141800 113829165 3965 3965 3965 3965 0
434 20250219 141700 113829165 3965 3965 3965 3965 2
435 20250219 141600 113821235 3970 3970 3970 3970 0
436 20250219 141500 113821235 3970 3985 3990 3970 6129
437 20250219 141400 89399445 3985 3985 3985 3985 2
438 20250219 141300 89391475 3985 3985 3985 3985 0
439 20250219 141200 89391475 3985 3985 3985 3985 1
440 20250219 141100 89387490 3990 3990 3990 3990 8
441 20250219 141000 89355570 3985 3985 3985 3985 2
442 20250219 140900 89347600 3985 3985 3985 3985 2
443 20250219 140800 89339630 3985 3985 3985 3985 0
444 20250219 140700 89339630 3985 3985 3985 3985 2
445 20250219 140600 89331660 3990 3990 3990 3990 9
446 20250219 140500 89295750 3985 3985 3985 3985 2
447 20250219 140400 89287780 3985 3985 3985 3985 2
448 20250219 140300 89279810 3985 3985 3985 3985 0
449 20250219 140200 89279810 3985 3985 3985 3985 2
450 20250219 140100 89271840 3990 3990 3990 3990 8
451 20250219 140000 89239920 3985 3985 3985 3985 2
452 20250219 135900 89231950 3985 3985 3985 3985 2
453 20250219 135800 89223980 3985 3985 3985 3985 0
454 20250219 135700 89223980 3985 3985 3985 3985 102
455 20250219 135600 88817510 3990 3990 3990 3990 8
456 20250219 135500 88785590 3985 3985 3985 3985 2
457 20250219 135400 88777620 3985 3985 3985 3985 2
458 20250219 135300 88769650 3985 3985 3985 3985 0
459 20250219 135200 88769650 3985 3985 3985 3985 2
460 20250219 135100 88761680 3990 3990 3990 3990 8
461 20250219 135000 88729760 3985 3985 3985 3985 2
462 20250219 134900 88721790 3990 3990 3990 3990 0
463 20250219 134800 88721790 3990 3990 3990 3990 0
464 20250219 134700 88721790 3990 3995 3995 3990 136
465 20250219 134600 88179105 3990 3990 3990 3990 0
466 20250219 134500 88179105 3990 3985 3990 3985 55
467 20250219 134400 87959845 3990 3990 3990 3990 52
468 20250219 134300 87752365 3990 3990 3990 3990 65
469 20250219 134200 87493015 3990 3995 3995 3990 10
470 20250219 134100 87453075 3990 3990 3990 3990 2
471 20250219 134000 87445095 3990 3990 3990 3990 0
472 20250219 133900 87445095 3990 3990 3990 3990 2
473 20250219 133800 87437115 3990 3990 3990 3990 0
474 20250219 133700 87437115 3990 3995 3995 3990 7
475 20250219 133600 87409160 3990 3990 3990 3990 2
476 20250219 133500 87401180 3990 3990 3990 3990 0
477 20250219 133400 87401180 3990 3990 3990 3990 2
478 20250219 133300 87393200 3990 3990 3990 3990 0
479 20250219 133200 87393200 3990 3990 3990 3990 2
480 20250219 133100 87385220 3990 3990 3990 3990 2
481 20250219 133000 87377240 3990 3990 3990 3990 0
482 20250219 132900 87377240 3990 3990 3990 3990 2
483 20250219 132800 87369260 3985 3985 3985 3985 325
484 20250219 132700 86074135 3985 3990 3990 3985 577
485 20250219 132600 83771915 3990 3990 3990 3990 2
486 20250219 132500 83763935 3995 3995 3995 3995 0
487 20250219 132400 83763935 3995 3990 3995 3990 10
488 20250219 132300 83723995 3990 3990 3990 3990 0
489 20250219 132200 83723995 3990 3990 3990 3990 2
490 20250219 132100 83716015 3990 3990 3990 3990 1
491 20250219 132000 83712025 3995 3995 3995 3995 8
492 20250219 131900 83680065 3990 3990 3990 3990 2
493 20250219 131800 83672085 3990 3990 3990 3990 0
494 20250219 131700 83672085 3990 3990 3990 3990 2
495 20250219 131600 83664105 3990 3990 3990 3990 2
496 20250219 131500 83656125 3995 3995 3995 3995 9
497 20250219 131400 83620170 3990 3990 3990 3990 4
498 20250219 131300 83604210 3990 3990 3990 3990 0
499 20250219 131200 83604210 3990 3990 3990 3990 2
500 20250219 131100 83596230 3990 3990 3990 3990 2
501 20250219 131000 83588250 3990 3995 3995 3990 10
502 20250219 130900 83548310 3990 3990 3990 3990 2
503 20250219 130800 83540330 3990 3990 3990 3990 0
504 20250219 130700 83540330 3990 3990 3990 3990 170
505 20250219 130600 82862030 3990 3990 3990 3990 2
506 20250219 130500 82854050 3995 3995 3995 3995 8
507 20250219 130400 82822090 3990 3990 3990 3990 2
508 20250219 130300 82814110 3990 3990 3990 3990 0
509 20250219 130200 82814110 3990 3990 3990 3990 2
510 20250219 130100 82806130 3990 3990 3990 3990 2
511 20250219 130000 82798150 3995 3995 3995 3995 8
512 20250219 125900 82766190 3990 3990 3990 3990 2
513 20250219 125800 82758210 3990 3990 3990 3990 0
514 20250219 125700 82758210 3990 3990 3990 3990 2
515 20250219 125600 82750230 3990 3990 3990 3990 1
516 20250219 125500 82746240 3995 3995 3995 3995 8
517 20250219 125400 82714280 3990 3990 3990 3990 2
518 20250219 125300 82706300 3990 3990 3990 3990 0
519 20250219 125200 82706300 3990 3990 3990 3990 2
520 20250219 125100 82698320 3990 3990 3990 3990 2
521 20250219 125000 82690340 3995 3995 3995 3995 9
522 20250219 124900 82654385 3990 3990 3990 3990 2
523 20250219 124800 82646405 3990 3990 3990 3990 0
524 20250219 124700 82646405 3990 3990 3990 3990 2
525 20250219 124600 82638425 3990 3995 3995 3990 10
526 20250219 124500 82598485 3990 3990 3990 3990 0
527 20250219 124400 82598485 3990 3990 3990 3990 2
528 20250219 124300 82590505 3990 3990 3990 3990 0
529 20250219 124200 82590505 3990 3990 3990 3990 2
530 20250219 124100 82582525 3995 3990 3995 3990 10
531 20250219 124000 82542585 3990 3990 3990 3990 0
532 20250219 123900 82542585 3990 3990 3990 3990 2
533 20250219 123800 82534605 3990 3990 3990 3990 0
534 20250219 123700 82534605 3990 3990 3990 3990 2
535 20250219 123600 82526625 3995 3985 3995 3985 2002
536 20250219 123500 74538615 3985 3985 3985 3985 0
537 20250219 123400 74538615 3985 3985 3985 3985 2
538 20250219 123300 74530645 3985 3985 3985 3985 147
539 20250219 123200 73944850 3985 3985 3985 3985 2
540 20250219 123100 73936880 3990 3985 3990 3985 9
541 20250219 123000 73900975 3990 3990 3990 3990 0
542 20250219 122900 73900975 3990 3990 3990 3990 2
543 20250219 122800 73892995 3990 3990 3990 3990 2
544 20250219 122700 73885015 3995 3995 3995 3995 0
545 20250219 122600 73885015 3995 3990 3995 3990 10
546 20250219 122500 73845075 3990 3990 3990 3990 0
547 20250219 122400 73845075 3990 3990 3990 3990 2
548 20250219 122300 73837095 3990 3990 3990 3990 2
549 20250219 122200 73829115 3995 3995 3995 3995 0
550 20250219 122100 73829115 3995 3990 3995 3990 11
551 20250219 122000 73785180 3990 3990 3990 3990 0
552 20250219 121900 73785180 3990 3990 3990 3990 2
553 20250219 121800 73777200 3990 3990 3990 3990 2
554 20250219 121700 73769220 3990 3990 3990 3990 0
555 20250219 121600 73769220 3990 3985 3990 3985 4
556 20250219 121500 73753270 3990 3990 3990 3990 0
557 20250219 121400 73753270 3990 3990 3990 3990 0
558 20250219 121300 73753270 3990 3990 3990 3990 2
559 20250219 121200 73745290 3995 3995 3995 3995 106
560 20250219 121100 73321820 3990 3985 3990 3985 4
561 20250219 121000 73305870 3985 3985 3985 3985 0
562 20250219 120900 73305870 3985 3985 3985 3985 2
563 20250219 120800 73297900 3990 3990 3990 3990 0
564 20250219 120700 73297900 3990 3990 3990 3990 106
565 20250219 120600 72874960 3985 3985 3985 3985 1
566 20250219 120500 72870975 3985 3985 3985 3985 0
567 20250219 120400 72870975 3985 3985 3985 3985 2
568 20250219 120300 72863005 3985 3985 3985 3985 2
569 20250219 120200 72855035 3990 3990 3990 3990 8
570 20250219 120100 72823115 3985 3985 3985 3985 2
571 20250219 120000 72815145 3985 3985 3985 3985 0
572 20250219 115900 72815145 3985 3985 3985 3985 2
573 20250219 115800 72807175 3985 3985 3985 3985 2
574 20250219 115700 72799205 3990 3990 3990 3990 8
575 20250219 115600 72767285 3985 3985 3985 3985 2
576 20250219 115500 72759315 3985 3985 3985 3985 0
577 20250219 115400 72759315 3985 3985 3985 3985 2
578 20250219 115300 72751345 3985 3985 3985 3985 2
579 20250219 115200 72743375 3990 3990 3990 3990 9
580 20250219 115100 72707465 3985 3985 3985 3985 2
581 20250219 115000 72699495 3985 3985 3985 3985 0
582 20250219 114900 72699495 3985 3985 3985 3985 2
583 20250219 114800 72691525 3985 3985 3985 3985 2
584 20250219 114700 72683555 3990 3990 3990 3990 8
585 20250219 114600 72651635 3985 3985 3985 3985 2
586 20250219 114500 72643665 3985 3985 3985 3985 0
587 20250219 114400 72643665 3985 3985 3985 3985 2
588 20250219 114300 72635695 3985 3985 3985 3985 2
589 20250219 114200 72627725 3990 3990 3990 3990 8
590 20250219 114100 72595805 3985 3985 3985 3985 1
591 20250219 114000 72591820 3985 3985 3985 3985 0
592 20250219 113900 72591820 3985 3985 3985 3985 2
593 20250219 113800 72583850 3985 3985 3985 3985 2
594 20250219 113700 72575880 3990 3990 3990 3990 9
595 20250219 113600 72539970 3985 3985 3985 3985 2
596 20250219 113500 72532000 3985 3985 3985 3985 0
597 20250219 113400 72532000 3985 3985 3985 3985 2
598 20250219 113300 72524030 3985 3985 3985 3985 2
599 20250219 113200 72516060 3990 3990 3990 3990 8
600 20250219 113100 72484140 3985 3985 3985 3985 2
601 20250219 113000 72476170 3985 3985 3985 3985 2
602 20250219 112900 72468200 3985 3985 3985 3985 0
603 20250219 112800 72468200 3985 3985 3985 3985 2
604 20250219 112700 72460230 3990 3990 3990 3990 8
605 20250219 112600 72428310 3985 3985 3985 3985 2
606 20250219 112500 72420340 3985 3985 3985 3985 2
607 20250219 112400 72412370 3985 3985 3985 3985 0
608 20250219 112300 72412370 3985 3990 3990 3985 10
609 20250219 112200 72372480 3985 3985 3985 3985 0
610 20250219 112100 72372480 3985 3985 3985 3985 2
611 20250219 112000 72364510 3990 3990 3990 3990 2
612 20250219 111900 72356530 3990 3990 3990 3990 0
613 20250219 111800 72356530 3990 3995 3995 3990 10
614 20250219 111700 72316590 3995 3995 3995 3995 4
615 20250219 111600 72300610 3990 3990 3990 3990 2
616 20250219 111500 72292630 3990 3990 3990 3990 1
617 20250219 111400 72288640 3990 3990 3990 3990 0
618 20250219 111300 72288640 3990 3990 3990 3990 2
619 20250219 111200 72280660 3990 3990 3990 3990 2
620 20250219 111100 72272680 3990 3990 3990 3990 98
621 20250219 111000 71881660 3985 3985 3985 3985 2
622 20250219 110900 71873690 3985 3985 3985 3985 0
623 20250219 110800 71873690 3985 3985 3985 3985 2
624 20250219 110700 71865720 3985 3985 3985 3985 0
625 20250219 110600 71865720 3985 3985 3985 3985 2
626 20250219 110500 71857750 3985 3985 3985 3985 2
627 20250219 110400 71849780 3985 3985 3985 3985 0
628 20250219 110300 71849780 3985 3980 3985 3980 4
629 20250219 110200 71833850 3990 3990 3990 3990 0
630 20250219 110100 71833850 3990 3990 3990 3990 0
631 20250219 110000 71833850 3990 3985 3990 3985 6
632 20250219 105900 71809920 3985 3985 3985 3985 2
633 20250219 105800 71801950 3985 3985 3985 3985 0
634 20250219 105700 71801950 3985 3985 3985 3985 2
635 20250219 105600 71793980 3985 3985 3985 3985 0
636 20250219 105500 71793980 3985 3985 3985 3985 2
637 20250219 105400 71786010 3990 3985 3990 3985 5
638 20250219 105300 71766065 3980 3980 3980 3980 2
639 20250219 105200 71758105 3980 3980 3980 3980 0
640 20250219 105100 71758105 3980 3980 3980 3980 2
641 20250219 105000 71750145 3980 3980 3980 3980 2
642 20250219 104900 71742185 3985 3985 3985 3985 2
643 20250219 104800 71734215 3985 3985 3985 3985 0
644 20250219 104700 71734215 3985 3985 3985 3985 0
645 20250219 104600 71734215 3985 3985 3985 3985 2
646 20250219 104500 71726245 3985 3985 3985 3985 0
647 20250219 104400 71726245 3985 3985 3985 3985 410
648 20250219 104300 70092395 3990 3990 3990 3990 2
649 20250219 104200 70084415 3990 3990 3990 3990 0
650 20250219 104100 70084415 3990 3990 3990 3990 2
651 20250219 104000 70076435 3990 3990 3990 3990 2
652 20250219 103900 70068455 3990 3990 3990 3990 2
653 20250219 103800 70060475 3985 3985 3985 3985 2
654 20250219 103700 70052505 3995 3995 3995 3995 0
655 20250219 103600 70052505 3995 3985 3995 3985 1005
656 20250219 103500 66047530 3990 3990 3990 3990 2
657 20250219 103400 66039550 3990 3990 3990 3990 2
658 20250219 103300 66031570 3985 3985 3985 3985 2
659 20250219 103200 66023600 3985 3985 3985 3985 0
660 20250219 103100 66023600 3985 3995 3995 3985 1165
661 20250219 103000 61380895 3990 3990 3990 3990 2
662 20250219 102900 61372915 3990 3990 3990 3990 0
663 20250219 102800 61372915 3990 3990 3990 3990 2
664 20250219 102700 61364935 3990 3990 3990 3990 2
665 20250219 102600 61356955 3990 3990 3990 3990 0
666 20250219 102500 61356955 3990 3990 3990 3990 1
667 20250219 102400 61352965 3990 3990 3990 3990 1
668 20250219 102300 61348975 3990 3990 3990 3990 1
669 20250219 102200 61344985 3990 3990 3990 3990 3
670 20250219 102100 61333015 3990 3990 3990 3990 0
671 20250219 102000 61333015 3990 3990 3990 3990 4
672 20250219 101900 61317055 3985 3985 3985 3985 0
673 20250219 101800 61317055 3985 3985 3985 3985 2
674 20250219 101700 61309085 3985 3985 3985 3985 1000
675 20250219 101600 57324085 3985 3985 3985 3985 1000
676 20250219 101500 53339085 3990 3995 3995 3990 10
677 20250219 101400 53299145 3990 3990 3990 3990 0
678 20250219 101300 53299145 3990 3990 3990 3990 2
679 20250219 101200 53291165 3995 3990 3995 3990 4
680 20250219 101100 53275195 3995 3995 3995 3995 1
681 20250219 101000 53271200 3990 3990 3990 3985 974
682 20250219 100900 49384950 3985 3985 3985 3985 0
683 20250219 100800 49384950 3985 3985 3985 3985 2
684 20250219 100700 49376980 3985 3985 3985 3985 2
685 20250219 100600 49369010 3990 3990 3990 3990 0
686 20250219 100500 49369010 3990 3985 3990 3985 10
687 20250219 100400 49329120 3985 3985 3985 3985 0
688 20250219 100300 49329120 3985 3985 3985 3985 2
689 20250219 100200 49321150 3985 3985 3985 3985 2
690 20250219 100100 49313180 3995 3995 3995 3995 0
691 20250219 100000 49313180 3995 3990 3995 3990 9
692 20250219 095900 49277230 3990 3990 3990 3990 0
693 20250219 095800 49277230 3990 3990 3990 3990 2
694 20250219 095700 49269250 3990 3990 3990 3990 2
695 20250219 095600 49261270 3990 3990 3990 3990 30
696 20250219 095500 49141570 3995 3985 3995 3985 41
697 20250219 095400 48978085 3990 3990 3990 3990 0
698 20250219 095300 48978085 3990 3990 3990 3990 2
699 20250219 095200 48970105 3990 3990 3990 3990 2
700 20250219 095100 48962125 3995 3995 3995 3995 8
701 20250219 095000 48930165 3990 3990 3990 3990 2
702 20250219 094900 48922185 3990 3990 3990 3990 42
703 20250219 094800 48754605 3990 3990 3990 3990 0
704 20250219 094700 48754605 3990 3990 3990 3990 2
705 20250219 094600 48746625 3990 3985 3990 3985 559
706 20250219 094500 46518910 3980 3980 3980 3980 27
707 20250219 094400 46411450 3985 3985 3985 3985 28
708 20250219 094300 46299870 3985 3985 3985 3985 101
709 20250219 094200 45897385 3985 3990 3990 3985 1032
710 20250219 094100 41784710 3995 3995 3995 3995 8
711 20250219 094000 41752750 3995 3995 3995 3995 0
712 20250219 093900 41752750 3995 3995 3995 3995 0
713 20250219 093800 41752750 3995 3995 3995 3995 0
714 20250219 093700 41752750 3995 3995 3995 3995 0
715 20250219 093600 41752750 3995 3995 3995 3995 18
716 20250219 093500 41680840 3995 3995 3995 3995 6
717 20250219 093400 41656870 3995 3995 3995 3995 6
718 20250219 093300 41632900 3995 3995 3995 3995 0
719 20250219 093200 41632900 3995 3995 3995 3995 1
720 20250219 093100 41628905 3995 3995 3995 3995 8
721 20250219 093000 41596945 4000 4000 4000 4000 0
722 20250219 092900 41596945 4000 4000 4000 4000 0
723 20250219 092800 41596945 4000 4000 4000 4000 0
724 20250219 092700 41596945 4000 4000 4000 4000 0
725 20250219 092600 41596945 4000 4000 4000 4000 3
726 20250219 092500 41584945 3995 3995 3995 3995 0
727 20250219 092400 41584945 3995 3995 3995 3995 0
728 20250219 092300 41584945 3995 3995 3995 3995 0
729 20250219 092200 41584945 3995 3995 3995 3995 0
730 20250219 092100 41584945 3995 3995 3995 3995 0
731 20250219 092000 41584945 3995 3995 3995 3995 0
732 20250219 091900 41584945 3995 3995 3995 3995 268
733 20250219 091800 40514285 3995 3995 3995 3995 0
734 20250219 091700 40514285 3995 3995 3995 3995 2
735 20250219 091600 40506295 3995 3995 3995 3995 0
736 20250219 091500 40506295 3995 3995 3995 3995 2000
737 20250219 091400 32516295 4000 3990 4000 3990 8139
738 20250219 091300 3985 3985 3985 3985 3985 0
739 20250219 091200 3985 3985 3985 3985 3985 0
740 20250219 091100 3985 3985 3985 3985 3985 0
741 20250219 091000 3985 3985 3985 3985 3985 0
742 20250219 090900 3985 3985 3985 3985 3985 0
743 20250219 090800 3985 3985 3985 3985 3985 0
744 20250219 090700 3985 3985 3985 3985 3985 0
745 20250219 090600 3985 3985 3985 3985 3985 0
746 20250219 090500 3985 3985 3985 3985 3985 0
747 20250219 090400 3985 3985 3985 3985 3985 0
748 20250219 090300 3985 3985 3985 3985 3985 0
749 20250219 090200 3985 3985 3985 3985 3985 0
750 20250219 090100 3985 3985 3985 3985 3985 0
751 20250219 090000 3985 3985 3985 3985 3985 1