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
351320/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212900,514475275,2555,2555,2555,2555,8124
20250219,212800,514475275,2555,2555,2555,2555,0
20250219,212700,514475275,2555,2555,2555,2555,0
20250219,212600,514475275,2555,2555,2555,2555,0
20250219,212500,514475275,2555,2555,2555,2555,0
20250219,212400,514475275,2555,2555,2555,2555,0
20250219,212300,514475275,2555,2555,2555,2555,0
20250219,212200,514475275,2555,2555,2555,2555,0
20250219,212100,514475275,2555,2555,2555,2555,0
20250219,212000,514475275,2555,2555,2555,2555,0
20250219,211900,514475275,2555,2555,2555,2555,0
20250219,211800,514475275,2555,2555,2555,2555,0
20250219,211700,514475275,2555,2555,2555,2555,0
20250219,211600,514475275,2555,2555,2555,2555,0
20250219,211500,514475275,2555,2555,2555,2555,0
20250219,211400,514475275,2555,2555,2555,2555,0
20250219,211300,514475275,2555,2555,2555,2555,0
20250219,211200,514475275,2555,2555,2555,2555,0
20250219,211100,514475275,2555,2555,2555,2555,0
20250219,211000,514475275,2555,2555,2555,2555,0
20250219,210900,514475275,2555,2555,2555,2555,0
20250219,210800,514475275,2555,2555,2555,2555,0
20250219,210700,514475275,2555,2555,2555,2555,0
20250219,210600,514475275,2555,2555,2555,2555,0
20250219,210500,514475275,2555,2555,2555,2555,0
20250219,210400,514475275,2555,2555,2555,2555,0
20250219,210300,514475275,2555,2555,2555,2555,0
20250219,210200,514475275,2555,2555,2555,2555,0
20250219,210100,514475275,2555,2555,2555,2555,0
20250219,210000,514475275,2555,2555,2555,2555,0
20250219,205900,514475275,2555,2555,2555,2555,8124
20250219,205800,514475275,2555,2555,2555,2555,0
20250219,205700,514475275,2555,2555,2555,2555,0
20250219,205600,514475275,2555,2555,2555,2555,0
20250219,205500,514475275,2555,2555,2555,2555,0
20250219,205400,514475275,2555,2555,2555,2555,0
20250219,205300,514475275,2555,2555,2555,2555,0
20250219,205200,514475275,2555,2555,2555,2555,0
20250219,205100,514475275,2555,2555,2555,2555,0
20250219,205000,514475275,2555,2555,2555,2555,0
20250219,204900,514475275,2555,2555,2555,2555,0
20250219,204800,514475275,2555,2555,2555,2555,0
20250219,204700,514475275,2555,2555,2555,2555,0
20250219,204600,514475275,2555,2555,2555,2555,0
20250219,204500,514475275,2555,2555,2555,2555,0
20250219,204400,514475275,2555,2555,2555,2555,0
20250219,204300,514475275,2555,2555,2555,2555,0
20250219,204200,514475275,2555,2555,2555,2555,0
20250219,204100,514475275,2555,2555,2555,2555,0
20250219,204000,514475275,2555,2555,2555,2555,0
20250219,203900,514475275,2555,2555,2555,2555,0
20250219,203800,514475275,2555,2555,2555,2555,0
20250219,203700,514475275,2555,2555,2555,2555,0
20250219,203600,514475275,2555,2555,2555,2555,0
20250219,203500,514475275,2555,2555,2555,2555,0
20250219,203400,514475275,2555,2555,2555,2555,0
20250219,203300,514475275,2555,2555,2555,2555,0
20250219,203200,514475275,2555,2555,2555,2555,0
20250219,203100,514475275,2555,2555,2555,2555,0
20250219,203000,514475275,2555,2555,2555,2555,0
20250219,202900,514475275,2555,2555,2555,2555,8124
20250219,202800,514475275,2555,2555,2555,2555,0
20250219,202700,514475275,2555,2555,2555,2555,0
20250219,202600,514475275,2555,2555,2555,2555,0
20250219,202500,514475275,2555,2555,2555,2555,0
20250219,202400,514475275,2555,2555,2555,2555,0
20250219,202300,514475275,2555,2555,2555,2555,0
20250219,202200,514475275,2555,2555,2555,2555,0
20250219,202100,514475275,2555,2555,2555,2555,0
20250219,202000,514475275,2555,2555,2555,2555,0
20250219,201900,514475275,2555,2555,2555,2555,0
20250219,201800,514475275,2555,2555,2555,2555,0
20250219,201700,514475275,2555,2555,2555,2555,0
20250219,201600,514475275,2555,2555,2555,2555,0
20250219,201500,514475275,2555,2555,2555,2555,0
20250219,201400,514475275,2555,2555,2555,2555,0
20250219,201300,514475275,2555,2555,2555,2555,0
20250219,201200,514475275,2555,2555,2555,2555,0
20250219,201100,514475275,2555,2555,2555,2555,0
20250219,201000,514475275,2555,2555,2555,2555,0
20250219,200900,514475275,2555,2555,2555,2555,0
20250219,200800,514475275,2555,2555,2555,2555,0
20250219,200700,514475275,2555,2555,2555,2555,0
20250219,200600,514475275,2555,2555,2555,2555,0
20250219,200500,514475275,2555,2555,2555,2555,0
20250219,200400,514475275,2555,2555,2555,2555,0
20250219,200300,514475275,2555,2555,2555,2555,0
20250219,200200,514475275,2555,2555,2555,2555,0
20250219,200100,514475275,2555,2555,2555,2555,0
20250219,200000,514475275,2555,2555,2555,2555,0
20250219,195900,514475275,2555,2555,2555,2555,8124
20250219,195800,514475275,2555,2555,2555,2555,0
20250219,195700,514475275,2555,2555,2555,2555,0
20250219,195600,514475275,2555,2555,2555,2555,0
20250219,195500,514475275,2555,2555,2555,2555,0
20250219,195400,514475275,2555,2555,2555,2555,0
20250219,195300,514475275,2555,2555,2555,2555,0
20250219,195200,514475275,2555,2555,2555,2555,0
20250219,195100,514475275,2555,2555,2555,2555,0
20250219,195000,514475275,2555,2555,2555,2555,0
20250219,194900,514475275,2555,2555,2555,2555,0
20250219,194800,514475275,2555,2555,2555,2555,0
20250219,194700,514475275,2555,2555,2555,2555,0
20250219,194600,514475275,2555,2555,2555,2555,0
20250219,194500,514475275,2555,2555,2555,2555,0
20250219,194400,514475275,2555,2555,2555,2555,0
20250219,194300,514475275,2555,2555,2555,2555,0
20250219,194200,514475275,2555,2555,2555,2555,0
20250219,194100,514475275,2555,2555,2555,2555,0
20250219,194000,514475275,2555,2555,2555,2555,0
20250219,193900,514475275,2555,2555,2555,2555,0
20250219,193800,514475275,2555,2555,2555,2555,0
20250219,193700,514475275,2555,2555,2555,2555,0
20250219,193600,514475275,2555,2555,2555,2555,0
20250219,193500,514475275,2555,2555,2555,2555,0
20250219,193400,514475275,2555,2555,2555,2555,0
20250219,193300,514475275,2555,2555,2555,2555,0
20250219,193200,514475275,2555,2555,2555,2555,0
20250219,193100,514475275,2555,2555,2555,2555,0
20250219,193000,514475275,2555,2555,2555,2555,0
20250219,192900,514475275,2555,2555,2555,2555,8124
20250219,192800,514475275,2555,2555,2555,2555,0
20250219,192700,514475275,2555,2555,2555,2555,0
20250219,192600,514475275,2555,2555,2555,2555,0
20250219,192500,514475275,2555,2555,2555,2555,0
20250219,192400,514475275,2555,2555,2555,2555,0
20250219,192300,514475275,2555,2555,2555,2555,0
20250219,192200,514475275,2555,2555,2555,2555,0
20250219,192100,514475275,2555,2555,2555,2555,0
20250219,192000,514475275,2555,2555,2555,2555,0
20250219,191900,514475275,2555,2555,2555,2555,0
20250219,191800,514475275,2555,2555,2555,2555,0
20250219,191700,514475275,2555,2555,2555,2555,0
20250219,191600,514475275,2555,2555,2555,2555,0
20250219,191500,514475275,2555,2555,2555,2555,0
20250219,191400,514475275,2555,2555,2555,2555,0
20250219,191300,514475275,2555,2555,2555,2555,0
20250219,191200,514475275,2555,2555,2555,2555,0
20250219,191100,514475275,2555,2555,2555,2555,0
20250219,191000,514475275,2555,2555,2555,2555,0
20250219,190900,514475275,2555,2555,2555,2555,0
20250219,190800,514475275,2555,2555,2555,2555,0
20250219,190700,514475275,2555,2555,2555,2555,0
20250219,190600,514475275,2555,2555,2555,2555,0
20250219,190500,514475275,2555,2555,2555,2555,0
20250219,190400,514475275,2555,2555,2555,2555,0
20250219,190300,514475275,2555,2555,2555,2555,0
20250219,190200,514475275,2555,2555,2555,2555,0
20250219,190100,514475275,2555,2555,2555,2555,0
20250219,190000,514475275,2555,2555,2555,2555,0
20250219,185900,514475275,2555,2555,2555,2555,8124
20250219,185800,514475275,2555,2555,2555,2555,0
20250219,185700,514475275,2555,2555,2555,2555,0
20250219,185600,514475275,2555,2555,2555,2555,0
20250219,185500,514475275,2555,2555,2555,2555,0
20250219,185400,514475275,2555,2555,2555,2555,0
20250219,185300,514475275,2555,2555,2555,2555,0
20250219,185200,514475275,2555,2555,2555,2555,0
20250219,185100,514475275,2555,2555,2555,2555,0
20250219,185000,514475275,2555,2555,2555,2555,0
20250219,184900,514475275,2555,2555,2555,2555,0
20250219,184800,514475275,2555,2555,2555,2555,0
20250219,184700,514475275,2555,2555,2555,2555,0
20250219,184600,514475275,2555,2555,2555,2555,0
20250219,184500,514475275,2555,2555,2555,2555,0
20250219,184400,514475275,2555,2555,2555,2555,0
20250219,184300,514475275,2555,2555,2555,2555,0
20250219,184200,514475275,2555,2555,2555,2555,0
20250219,184100,514475275,2555,2555,2555,2555,0
20250219,184000,514475275,2555,2555,2555,2555,0
20250219,183900,514475275,2555,2555,2555,2555,0
20250219,183800,514475275,2555,2555,2555,2555,0
20250219,183700,514475275,2555,2555,2555,2555,0
20250219,183600,514475275,2555,2555,2555,2555,0
20250219,183500,514475275,2555,2555,2555,2555,0
20250219,183400,514475275,2555,2555,2555,2555,0
20250219,183300,514475275,2555,2555,2555,2555,0
20250219,183200,514475275,2555,2555,2555,2555,0
20250219,183100,514475275,2555,2555,2555,2555,0
20250219,183000,514475275,2555,2555,2555,2555,0
20250219,182900,514475275,2555,2555,2555,2555,8124
20250219,182800,514475275,2555,2555,2555,2555,0
20250219,182700,514475275,2555,2555,2555,2555,0
20250219,182600,514475275,2555,2555,2555,2555,0
20250219,182500,514475275,2555,2555,2555,2555,0
20250219,182400,514475275,2555,2555,2555,2555,0
20250219,182300,514475275,2555,2555,2555,2555,0
20250219,182200,514475275,2555,2555,2555,2555,0
20250219,182100,514475275,2555,2555,2555,2555,0
20250219,182000,514475275,2555,2555,2555,2555,0
20250219,181900,514475275,2555,2555,2555,2555,0
20250219,181800,514475275,2555,2555,2555,2555,0
20250219,181700,514475275,2555,2555,2555,2555,0
20250219,181600,514475275,2555,2555,2555,2555,0
20250219,181500,514475275,2555,2555,2555,2555,0
20250219,181400,514475275,2555,2555,2555,2555,0
20250219,181300,514475275,2555,2555,2555,2555,0
20250219,181200,514475275,2555,2555,2555,2555,0
20250219,181100,514475275,2555,2555,2555,2555,0
20250219,181000,514475275,2555,2555,2555,2555,0
20250219,180900,514475275,2555,2555,2555,2555,0
20250219,180800,514475275,2555,2555,2555,2555,0
20250219,180700,514475275,2555,2555,2555,2555,0
20250219,180600,514475275,2555,2555,2555,2555,0
20250219,180500,514475275,2555,2555,2555,2555,0
20250219,180400,514475275,2555,2555,2555,2555,0
20250219,180300,514475275,2555,2555,2555,2555,0
20250219,180200,514475275,2555,2555,2555,2555,0
20250219,180100,514475275,2555,2555,2555,2555,0
20250219,180000,514475275,2555,2555,2555,2555,0
20250219,175900,514475275,2555,2555,2555,2555,8124
20250219,175800,514475275,2555,2555,2555,2555,0
20250219,175700,514475275,2555,2555,2555,2555,0
20250219,175600,514475275,2555,2555,2555,2555,0
20250219,175500,514475275,2555,2555,2555,2555,0
20250219,175400,514475275,2555,2555,2555,2555,0
20250219,175300,514475275,2555,2555,2555,2555,0
20250219,175200,514475275,2555,2555,2555,2555,0
20250219,175100,514475275,2555,2555,2555,2555,0
20250219,175000,514475275,2555,2555,2555,2555,0
20250219,174900,514475275,2555,2555,2555,2555,0
20250219,174800,514475275,2555,2555,2555,2555,0
20250219,174700,514475275,2555,2555,2555,2555,0
20250219,174600,514475275,2555,2555,2555,2555,0
20250219,174500,514475275,2555,2555,2555,2555,0
20250219,174400,514475275,2555,2555,2555,2555,0
20250219,174300,514475275,2555,2555,2555,2555,0
20250219,174200,514475275,2555,2555,2555,2555,0
20250219,174100,514475275,2555,2555,2555,2555,0
20250219,174000,514475275,2555,2555,2555,2555,0
20250219,173900,514475275,2555,2555,2555,2555,0
20250219,173800,514475275,2555,2555,2555,2555,0
20250219,173700,514475275,2555,2555,2555,2555,0
20250219,173600,514475275,2555,2555,2555,2555,0
20250219,173500,514475275,2555,2555,2555,2555,0
20250219,173400,514475275,2555,2555,2555,2555,0
20250219,173300,514475275,2555,2555,2555,2555,0
20250219,173200,514475275,2555,2555,2555,2555,0
20250219,173100,514475275,2555,2555,2555,2555,0
20250219,173000,514475275,2555,2555,2555,2555,0
20250219,172900,514475275,2555,2555,2555,2555,8124
20250219,172800,514475275,2555,2555,2555,2555,0
20250219,172700,514475275,2555,2555,2555,2555,0
20250219,172600,514475275,2555,2555,2555,2555,0
20250219,172500,514475275,2555,2555,2555,2555,0
20250219,172400,514475275,2555,2555,2555,2555,0
20250219,172300,514475275,2555,2555,2555,2555,0
20250219,172200,514475275,2555,2555,2555,2555,0
20250219,172100,514475275,2555,2555,2555,2555,0
20250219,172000,514475275,2555,2555,2555,2555,0
20250219,171900,514475275,2555,2555,2555,2555,0
20250219,171800,514475275,2555,2555,2555,2555,0
20250219,171700,514475275,2555,2555,2555,2555,0
20250219,171600,514475275,2555,2555,2555,2555,0
20250219,171500,514475275,2555,2555,2555,2555,0
20250219,171400,514475275,2555,2555,2555,2555,0
20250219,171300,514475275,2555,2555,2555,2555,0
20250219,171200,514475275,2555,2555,2555,2555,0
20250219,171100,514475275,2555,2555,2555,2555,0
20250219,171000,514475275,2555,2555,2555,2555,0
20250219,170900,514475275,2555,2555,2555,2555,0
20250219,170800,514475275,2555,2555,2555,2555,0
20250219,170700,514475275,2555,2555,2555,2555,0
20250219,170600,514475275,2555,2555,2555,2555,0
20250219,170500,514475275,2555,2555,2555,2555,0
20250219,170400,514475275,2555,2555,2555,2555,0
20250219,170300,514475275,2555,2555,2555,2555,0
20250219,170200,514475275,2555,2555,2555,2555,0
20250219,170100,514475275,2555,2555,2555,2555,0
20250219,170000,514475275,2555,2555,2555,2555,0
20250219,165900,514475275,2555,2555,2555,2555,8124
20250219,165800,514475275,2555,2555,2555,2555,0
20250219,165700,514475275,2555,2555,2555,2555,0
20250219,165600,514475275,2555,2555,2555,2555,0
20250219,165500,514475275,2555,2555,2555,2555,0
20250219,165400,514475275,2555,2555,2555,2555,0
20250219,165300,514475275,2555,2555,2555,2555,0
20250219,165200,514475275,2555,2555,2555,2555,0
20250219,165100,514475275,2555,2555,2555,2555,0
20250219,165000,514475275,2555,2555,2555,2555,0
20250219,164900,514475275,2555,2555,2555,2555,0
20250219,164800,514475275,2555,2555,2555,2555,0
20250219,164700,514475275,2555,2555,2555,2555,0
20250219,164600,514475275,2555,2555,2555,2555,0
20250219,164500,514475275,2555,2555,2555,2555,0
20250219,164400,514475275,2555,2555,2555,2555,0
20250219,164300,514475275,2555,2555,2555,2555,0
20250219,164200,514475275,2555,2555,2555,2555,0
20250219,164100,514475275,2555,2555,2555,2555,0
20250219,164000,514475275,2555,2555,2555,2555,0
20250219,163900,514475275,2555,2555,2555,2555,0
20250219,163800,514475275,2555,2555,2555,2555,0
20250219,163700,514475275,2555,2555,2555,2555,0
20250219,163600,514475275,2555,2555,2555,2555,0
20250219,163500,514475275,2555,2555,2555,2555,0
20250219,163400,514475275,2555,2555,2555,2555,0
20250219,163300,514475275,2555,2555,2555,2555,0
20250219,163200,514475275,2555,2555,2555,2555,0
20250219,163100,514475275,2555,2555,2555,2555,0
20250219,163000,514475275,2555,2555,2555,2555,0
20250219,162900,514475275,2555,2555,2555,2555,8124
20250219,162800,514475275,2555,2555,2555,2555,0
20250219,162700,514475275,2555,2555,2555,2555,0
20250219,162600,514475275,2555,2555,2555,2555,0
20250219,162500,514475275,2555,2555,2555,2555,0
20250219,162400,514475275,2555,2555,2555,2555,0
20250219,162300,514475275,2555,2555,2555,2555,0
20250219,162200,514475275,2555,2555,2555,2555,0
20250219,162100,514475275,2555,2555,2555,2555,0
20250219,162000,514475275,2555,2555,2555,2555,0
20250219,161900,514475275,2555,2555,2555,2555,0
20250219,161800,514475275,2555,2555,2555,2555,0
20250219,161700,514475275,2555,2555,2555,2555,0
20250219,161600,514475275,2555,2555,2555,2555,0
20250219,161500,514475275,2555,2555,2555,2555,0
20250219,161400,514475275,2555,2555,2555,2555,0
20250219,161300,514475275,2555,2555,2555,2555,0
20250219,161200,514475275,2555,2555,2555,2555,0
20250219,161100,514475275,2555,2555,2555,2555,0
20250219,161000,514475275,2555,2555,2555,2555,0
20250219,160900,514475275,2555,2555,2555,2555,0
20250219,160800,514475275,2555,2555,2555,2555,0
20250219,160700,514475275,2555,2555,2555,2555,0
20250219,160600,514475275,2555,2555,2555,2555,0
20250219,160500,514475275,2555,2555,2555,2555,0
20250219,160400,514475275,2555,2555,2555,2555,0
20250219,160300,514475275,2555,2555,2555,2555,0
20250219,160200,514475275,2555,2555,2555,2555,0
20250219,160100,514475275,2555,2555,2555,2555,0
20250219,160000,514475275,2555,2555,2555,2555,0
20250219,155900,514475275,2555,2555,2555,2555,8124
20250219,155800,514475275,2555,2555,2555,2555,0
20250219,155700,514475275,2555,2555,2555,2555,0
20250219,155600,514475275,2555,2555,2555,2555,0
20250219,155500,514475275,2555,2555,2555,2555,0
20250219,155400,514475275,2555,2555,2555,2555,0
20250219,155300,514475275,2555,2555,2555,2555,0
20250219,155200,514475275,2555,2555,2555,2555,0
20250219,155100,514475275,2555,2555,2555,2555,0
20250219,155000,514475275,2555,2555,2555,2555,0
20250219,154900,514475275,2555,2555,2555,2555,0
20250219,154800,514475275,2555,2555,2555,2555,0
20250219,154700,514475275,2555,2555,2555,2555,0
20250219,154600,514475275,2555,2555,2555,2555,0
20250219,154500,514475275,2555,2555,2555,2555,0
20250219,154400,514475275,2555,2555,2555,2555,0
20250219,154300,514475275,2555,2555,2555,2555,0
20250219,154200,514475275,2555,2555,2555,2555,0
20250219,154100,514475275,2555,2555,2555,2555,0
20250219,154000,514475275,2555,2555,2555,2555,0
20250219,153900,514475275,2555,2555,2555,2555,0
20250219,153800,514475275,2555,2555,2555,2555,0
20250219,153700,514475275,2555,2555,2555,2555,0
20250219,153600,514475275,2555,2555,2555,2555,0
20250219,153500,514475275,2555,2555,2555,2555,0
20250219,153400,514475275,2555,2555,2555,2555,0
20250219,153300,514475275,2555,2555,2555,2555,0
20250219,153200,514475275,2555,2555,2555,2555,0
20250219,153100,514475275,2555,2555,2555,2555,0
20250219,153000,514475275,2555,2555,2555,2555,8124
20250219,152900,493718455,2580,2580,2580,2580,0
20250219,152800,493718455,2580,2580,2580,2580,0
20250219,152700,493718455,2580,2580,2580,2580,0
20250219,152600,493718455,2580,2580,2580,2580,0
20250219,152500,493718455,2580,2580,2580,2580,0
20250219,152400,493718455,2580,2580,2580,2580,0
20250219,152300,493718455,2580,2580,2580,2580,0
20250219,152200,493718455,2580,2580,2580,2580,0
20250219,152100,493718455,2580,2580,2580,2580,0
20250219,152000,493718455,2580,2580,2580,2580,0
20250219,151900,493718455,2580,2590,2600,2580,364
20250219,151800,492777695,2600,2575,2605,2575,329
20250219,151700,491930275,2600,2590,2600,2575,621
20250219,151600,490323400,2610,2605,2610,2580,767
20250219,151500,488332700,2575,2600,2605,2575,4114
20250219,151400,477640450,2600,2605,2605,2580,7272
20250219,151300,458738755,2605,2595,2605,2595,1102
20250219,151200,455874795,2580,2600,2600,2580,413
20250219,151100,454807250,2605,2595,2605,2575,321
20250219,151000,453979410,2605,2595,2605,2585,107
20250219,150900,453702480,2605,2605,2605,2600,4326
20250219,150800,442454315,2600,2600,2600,2600,822
20250219,150700,440317115,2600,2600,2605,2600,2001
20250219,150600,435114510,2600,2600,2605,2600,143
20250219,150500,434742705,2600,2600,2600,2600,100
20250219,150400,434482705,2600,2600,2605,2600,631
20250219,150300,432841945,2600,2600,2600,2600,75
20250219,150200,432646945,2600,2600,2600,2600,600
20250219,150100,431086945,2600,2595,2600,2595,327
20250219,150000,430236750,2600,2590,2600,2590,14
20250219,145900,430200410,2590,2590,2600,2590,22
20250219,145800,430143410,2595,2610,2610,2595,2540
20250219,145700,423551290,2615,2610,2615,2610,1100
20250219,145600,420679790,2610,2610,2610,2610,0
20250219,145500,420679790,2610,2600,2615,2600,1237
20250219,145400,417460330,2615,2605,2615,2605,3030
20250219,145300,409548200,2610,2590,2610,2585,13067
20250219,145200,375635510,2590,2580,2590,2580,3187
20250219,145100,367402905,2580,2565,2580,2565,9601
20250219,145000,342662050,2565,2565,2565,2565,0
20250219,144900,342662050,2565,2565,2565,2565,0
20250219,144800,342662050,2565,2565,2565,2565,0
20250219,144700,342662050,2565,2555,2565,2555,3
20250219,144600,342654375,2560,2560,2560,2560,0
20250219,144500,342654375,2560,2560,2560,2560,0
20250219,144400,342654375,2560,2560,2560,2560,0
20250219,144300,342654375,2560,2560,2560,2560,21
20250219,144200,342600615,2545,2545,2545,2545,20
20250219,144100,342549715,2545,2545,2545,2545,0
20250219,144000,342549715,2545,2545,2545,2545,0
20250219,143900,342549715,2545,2545,2545,2545,1
20250219,143800,342547170,2570,2560,2570,2560,400
20250219,143700,341521605,2540,2540,2540,2540,0
20250219,143600,341521605,2540,2540,2540,2540,0
20250219,143500,341521605,2540,2540,2540,2540,0
20250219,143400,341521605,2540,2540,2540,2540,0
20250219,143300,341521605,2540,2540,2540,2540,0
20250219,143200,341521605,2540,2540,2540,2540,0
20250219,143100,341521605,2540,2540,2540,2540,0
20250219,143000,341521605,2540,2540,2540,2540,118
20250219,142900,341221885,2540,2550,2550,2540,340
20250219,142800,340356935,2550,2550,2550,2550,0
20250219,142700,340356935,2550,2550,2550,2550,0
20250219,142600,340356935,2550,2555,2555,2550,262
20250219,142500,339688810,2570,2570,2570,2570,0
20250219,142400,339688810,2570,2570,2570,2570,0
20250219,142300,339688810,2570,2570,2570,2570,182
20250219,142200,339221070,2570,2570,2570,2570,199
20250219,142100,338709640,2575,2575,2575,2575,1
20250219,142000,338707065,2585,2580,2585,2580,21
20250219,141900,338652790,2590,2590,2590,2590,0
20250219,141800,338652790,2590,2590,2590,2590,49
20250219,141700,338525880,2590,2575,2590,2575,106
20250219,141600,338251430,2595,2580,2595,2580,20
20250219,141500,338199740,2580,2580,2580,2580,51
20250219,141400,338068160,2580,2580,2580,2580,0
20250219,141300,338068160,2580,2580,2580,2580,1
20250219,141200,338065580,2600,2580,2600,2575,8485
20250219,141100,316021525,2580,2575,2580,2575,1294
20250219,141000,312688165,2600,2600,2600,2595,2384
20250219,140900,306500650,2600,2595,2600,2595,2523
20250219,140800,299940865,2600,2575,2600,2575,8080
20250219,140700,278935790,2570,2595,2600,2570,3458
20250219,140600,269950070,2580,2555,2600,2555,8413
20250219,140500,248150710,2555,2565,2585,2555,13683
20250219,140400,212998655,2565,2560,2565,2560,5601
20250219,140300,198637090,2560,2545,2560,2545,3196
20250219,140200,190468880,2550,2550,2550,2550,0
20250219,140100,190468880,2550,2540,2550,2540,2137
20250219,140000,185028995,2540,2535,2540,2535,2383
20250219,135900,178977695,2535,2520,2535,2520,1843
20250219,135800,174312385,2520,2520,2520,2520,0
20250219,135700,174312385,2520,2515,2520,2515,1054
20250219,135600,171656530,2515,2515,2515,2515,0
20250219,135500,171656530,2515,2515,2515,2515,0
20250219,135400,171656530,2515,2515,2515,2515,0
20250219,135300,171656530,2515,2515,2515,2515,0
20250219,135200,171656530,2515,2515,2515,2515,0
20250219,135100,171656530,2515,2515,2515,2515,119
20250219,135000,171357245,2520,2520,2520,2520,0
20250219,134900,171357245,2520,2520,2520,2520,0
20250219,134800,171357245,2520,2520,2520,2520,0
20250219,134700,171357245,2520,2515,2520,2515,343
20250219,134600,170492915,2510,2510,2510,2510,2
20250219,134500,170487895,2515,2515,2515,2515,0
20250219,134400,170487895,2515,2515,2515,2515,0
20250219,134300,170487895,2515,2515,2515,2515,0
20250219,134200,170487895,2515,2515,2515,2515,0
20250219,134100,170487895,2515,2515,2515,2515,0
20250219,134000,170487895,2515,2515,2515,2515,0
20250219,133900,170487895,2515,2515,2515,2515,0
20250219,133800,170487895,2515,2510,2515,2510,52
20250219,133700,170357120,2510,2510,2510,2510,0
20250219,133600,170357120,2510,2510,2510,2510,7
20250219,133500,170339550,2510,2510,2510,2510,0
20250219,133400,170339550,2510,2510,2510,2510,0
20250219,133300,170339550,2510,2510,2510,2510,0
20250219,133200,170339550,2510,2510,2510,2510,0
20250219,133100,170339550,2510,2510,2510,2510,0
20250219,133000,170339550,2510,2510,2510,2510,0
20250219,132900,170339550,2510,2510,2510,2510,0
20250219,132800,170339550,2510,2505,2510,2505,281
20250219,132700,169634245,2505,2505,2505,2505,0
20250219,132600,169634245,2505,2505,2505,2505,0
20250219,132500,169634245,2505,2505,2505,2505,0
20250219,132400,169634245,2505,2505,2505,2505,20
20250219,132300,169584145,2505,2505,2505,2505,0
20250219,132200,169584145,2505,2505,2505,2505,0
20250219,132100,169584145,2505,2505,2505,2505,0
20250219,132000,169584145,2505,2505,2505,2505,0
20250219,131900,169584145,2505,2505,2505,2505,0
20250219,131800,169584145,2505,2505,2505,2505,0
20250219,131700,169584145,2505,2505,2505,2505,0
20250219,131600,169584145,2505,2500,2505,2500,20
20250219,131500,169534080,2490,2490,2490,2490,4
20250219,131400,169524120,2500,2500,2500,2500,0
20250219,131300,169524120,2500,2500,2500,2500,0
20250219,131200,169524120,2500,2500,2500,2500,0
20250219,131100,169524120,2500,2500,2500,2500,0
20250219,131000,169524120,2500,2500,2500,2500,0
20250219,130900,169524120,2500,2500,2500,2500,0
20250219,130800,169524120,2500,2500,2500,2500,0
20250219,130700,169524120,2500,2500,2500,2500,0
20250219,130600,169524120,2500,2500,2500,2500,90
20250219,130500,169299120,2500,2490,2500,2490,1000
20250219,130400,166799130,2490,2490,2490,2490,0
20250219,130300,166799130,2490,2490,2490,2490,0
20250219,130200,166799130,2490,2490,2490,2490,0
20250219,130100,166799130,2490,2490,2490,2490,0
20250219,130000,166799130,2490,2490,2490,2490,1558
20250219,125900,162919710,2490,2485,2490,2485,111
20250219,125800,162643870,2485,2490,2490,2485,628
20250219,125700,161081295,2500,2505,2505,2500,108
20250219,125600,160811255,2520,2520,2520,2520,0
20250219,125500,160811255,2520,2520,2520,2520,0
20250219,125400,160811255,2520,2520,2520,2520,0
20250219,125300,160811255,2520,2520,2520,2520,0
20250219,125200,160811255,2520,2520,2520,2520,0
20250219,125100,160811255,2520,2520,2520,2520,0
20250219,125000,160811255,2520,2520,2520,2520,0
20250219,124900,160811255,2520,2515,2520,2515,2
20250219,124800,160806220,2500,2500,2500,2500,0
20250219,124700,160806220,2500,2500,2500,2500,0
20250219,124600,160806220,2500,2500,2500,2500,0
20250219,124500,160806220,2500,2520,2520,2500,197
20250219,124400,160313700,2515,2515,2515,2515,0
20250219,124300,160313700,2515,2515,2515,2515,0
20250219,124200,160313700,2515,2515,2515,2515,0
20250219,124100,160313700,2515,2505,2515,2500,9201
20250219,124000,137310470,2505,2505,2505,2505,0
20250219,123900,137310470,2505,2505,2505,2505,0
20250219,123800,137310470,2505,2505,2505,2505,0
20250219,123700,137310470,2505,2505,2505,2505,0
20250219,123600,137310470,2505,2505,2505,2505,0
20250219,123500,137310470,2505,2505,2505,2505,0
20250219,123400,137310470,2505,2505,2505,2505,0
20250219,123300,137310470,2505,2505,2505,2505,0
20250219,123200,137310470,2505,2505,2505,2505,0
20250219,123100,137310470,2505,2505,2505,2505,0
20250219,123000,137310470,2505,2505,2505,2505,0
20250219,122900,137310470,2505,2505,2505,2505,0
20250219,122800,137310470,2505,2505,2505,2505,1000
20250219,122700,134805470,2520,2520,2520,2520,0
20250219,122600,134805470,2520,2520,2520,2520,1
20250219,122500,134802950,2530,2530,2530,2530,0
20250219,122400,134802950,2530,2530,2530,2530,0
20250219,122300,134802950,2530,2530,2530,2530,0
20250219,122200,134802950,2530,2530,2530,2530,0
20250219,122100,134802950,2530,2530,2530,2530,0
20250219,122000,134802950,2530,2530,2530,2530,0
20250219,121900,134802950,2530,2530,2530,2530,0
20250219,121800,134802950,2530,2530,2530,2530,0
20250219,121700,134802950,2530,2530,2530,2530,1
20250219,121600,134800420,2505,2505,2505,2505,0
20250219,121500,134800420,2505,2505,2505,2505,1
20250219,121400,134797915,2530,2530,2530,2530,0
20250219,121300,134797915,2530,2530,2530,2530,0
20250219,121200,134797915,2530,2530,2530,2530,0
20250219,121100,134797915,2530,2530,2530,2530,1
20250219,121000,134795385,2505,2505,2505,2505,0
20250219,120900,134795385,2505,2510,2510,2505,168
20250219,120800,134374485,2525,2525,2525,2525,0
20250219,120700,134374485,2525,2525,2525,2525,0
20250219,120600,134374485,2525,2500,2525,2500,243
20250219,120500,133766960,2510,2515,2515,2510,198
20250219,120400,133269485,2515,2520,2520,2515,346
20250219,120300,132397570,2535,2535,2535,2535,0
20250219,120200,132397570,2535,2535,2535,2535,0
20250219,120100,132397570,2535,2535,2535,2535,0
20250219,120000,132397570,2535,2535,2535,2535,0
20250219,115900,132397570,2535,2535,2535,2535,0
20250219,115800,132397570,2535,2535,2535,2535,0
20250219,115700,132397570,2535,2535,2535,2535,0
20250219,115600,132397570,2535,2535,2535,2535,0
20250219,115500,132397570,2535,2535,2535,2535,0
20250219,115400,132397570,2535,2535,2535,2535,0
20250219,115300,132397570,2535,2535,2535,2535,0
20250219,115200,132397570,2535,2535,2535,2535,0
20250219,115100,132397570,2535,2525,2535,2525,2
20250219,115000,132392510,2525,2525,2525,2525,128
20250219,114900,132069310,2520,2520,2520,2520,200
20250219,114800,131565310,2525,2525,2525,2525,0
20250219,114700,131565310,2525,2535,2535,2525,181
20250219,114600,131107835,2535,2535,2535,2535,0
20250219,114500,131107835,2535,2535,2535,2535,0
20250219,114400,131107835,2535,2535,2535,2535,0
20250219,114300,131107835,2535,2535,2535,2535,107
20250219,114200,130836590,2545,2545,2545,2545,0
20250219,114100,130836590,2545,2540,2545,2540,50
20250219,114000,130709345,2545,2545,2545,2545,1
20250219,113900,130706800,2535,2535,2535,2535,0
20250219,113800,130706800,2535,2535,2535,2535,0
20250219,113700,130706800,2535,2535,2535,2535,1
20250219,113600,130704265,2530,2530,2530,2530,0
20250219,113500,130704265,2530,2540,2540,2530,199
20250219,113400,130199400,2550,2545,2550,2545,336
20250219,113300,129344270,2545,2530,2545,2530,5292
20250219,113200,115883275,2540,2535,2540,2535,3093
20250219,113100,108030165,2535,2530,2535,2530,500
20250219,113000,106764665,2530,2500,2530,2500,1887
20250219,112900,102008475,2500,2500,2500,2500,346
20250219,112800,101143475,2500,2500,2500,2500,500
20250219,112700,99893475,2495,2500,2500,2495,559
20250219,112600,98496245,2505,2505,2505,2505,0
20250219,112500,98496245,2505,2505,2505,2505,0
20250219,112400,98496245,2505,2505,2505,2505,0
20250219,112300,98496245,2505,2505,2505,2505,2
20250219,112200,98491235,2510,2510,2510,2510,0
20250219,112100,98491235,2510,2510,2510,2510,0
20250219,112000,98491235,2510,2510,2510,2510,0
20250219,111900,98491235,2510,2510,2510,2510,90
20250219,111800,98265335,2510,2510,2510,2510,0
20250219,111700,98265335,2510,2510,2510,2510,10
20250219,111600,98240235,2525,2525,2525,2525,1
20250219,111500,98237710,2525,2525,2525,2525,1
20250219,111400,98235185,2510,2510,2510,2510,57
20250219,111300,98092115,2510,2510,2510,2510,843
20250219,111200,95976185,2505,2510,2510,2505,170
20250219,111100,95549545,2510,2530,2530,2510,931
20250219,111000,93209555,2525,2525,2525,2525,0
20250219,110900,93209555,2525,2525,2525,2525,0
20250219,110800,93209555,2525,2525,2525,2525,500
20250219,110700,91947055,2525,2525,2525,2525,0
20250219,110600,91947055,2525,2525,2525,2525,0
20250219,110500,91947055,2525,2525,2525,2525,0
20250219,110400,91947055,2525,2525,2525,2525,0
20250219,110300,91947055,2525,2525,2525,2525,0
20250219,110200,91947055,2525,2525,2525,2525,0
20250219,110100,91947055,2525,2520,2525,2520,6
20250219,110000,91931915,2525,2510,2525,2510,393
20250219,105900,90945470,2510,2515,2515,2510,3
20250219,105800,90937935,2535,2535,2535,2535,0
20250219,105700,90937935,2535,2535,2535,2535,589
20250219,105600,89444820,2535,2525,2535,2525,1200
20250219,105500,86406995,2525,2525,2525,2525,0
20250219,105400,86406995,2525,2525,2525,2525,0
20250219,105300,86406995,2525,2525,2525,2525,1
20250219,105200,86404470,2525,2525,2525,2525,1
20250219,105100,86401945,2500,2525,2530,2500,108
20250219,105000,86131130,2525,2525,2525,2525,1
20250219,104900,86128605,2530,2530,2530,2530,139
20250219,104800,85776935,2530,2525,2530,2525,73
20250219,104700,85592255,2530,2530,2530,2515,52
20250219,104600,85461300,2530,2540,2540,2525,71
20250219,104500,85281725,2540,2540,2540,2540,0
20250219,104400,85281725,2540,2550,2550,2535,23
20250219,104300,85223370,2540,2540,2550,2540,398
20250219,104200,84212440,2540,2530,2540,2530,1423
20250219,104100,80598280,2510,2525,2530,2510,932
20250219,104000,78241410,2525,2505,2525,2505,305
20250219,103900,77477300,2525,2525,2525,2525,2
20250219,103800,77472250,2525,2520,2525,2505,863
20250219,103700,75301225,2525,2525,2525,2525,597
20250219,103600,73793800,2530,2530,2530,2530,1
20250219,103500,73791270,2525,2530,2540,2520,861
20250219,103400,71619620,2540,2530,2540,2530,135
20250219,103300,71276945,2530,2510,2540,2505,7942
20250219,103200,51306275,2510,2495,2510,2495,1296
20250219,103100,48063915,2490,2485,2490,2480,1021
20250219,103000,45524915,2475,2460,2475,2460,1078
20250219,102900,42862210,2460,2455,2460,2455,2001
20250219,102800,37946760,2450,2450,2450,2450,0
20250219,102700,37946760,2450,2450,2450,2450,0
20250219,102600,37946760,2450,2450,2450,2450,0
20250219,102500,37946760,2450,2450,2450,2450,0
20250219,102400,37946760,2450,2450,2450,2450,0
20250219,102300,37946760,2450,2450,2450,2450,0
20250219,102200,37946760,2450,2450,2450,2450,1100
20250219,102100,35251760,2455,2455,2455,2455,0
20250219,102000,35251760,2455,2445,2455,2445,2
20250219,101900,35246860,2455,2455,2455,2455,0
20250219,101800,35246860,2455,2455,2455,2455,0
20250219,101700,35246860,2455,2455,2455,2455,41
20250219,101600,35146205,2460,2460,2460,2460,0
20250219,101500,35146205,2460,2445,2460,2445,12
20250219,101400,35116835,2450,2450,2450,2450,1831
20250219,101300,30630885,2450,2450,2450,2450,169
20250219,101200,30216835,2450,2450,2455,2450,503
20250219,101100,28983650,2450,2450,2450,2450,205
20250219,101000,28481400,2450,2450,2450,2450,0
20250219,100900,28481400,2450,2450,2450,2450,1
20250219,100800,28478950,2445,2445,2445,2445,16
20250219,100700,28439830,2455,2455,2455,2455,0
20250219,100600,28439830,2455,2455,2455,2455,0
20250219,100500,28439830,2455,2455,2455,2455,0
20250219,100400,28439830,2455,2455,2455,2455,0
20250219,100300,28439830,2455,2455,2455,2455,0
20250219,100200,28439830,2455,2455,2455,2455,0
20250219,100100,28439830,2455,2455,2455,2455,1001
20250219,100000,25982375,2455,2455,2455,2455,0
20250219,095900,25982375,2455,2455,2455,2455,214
20250219,095800,25457005,2450,2450,2455,2450,250
20250219,095700,24843435,2455,2450,2455,2450,214
20250219,095600,24318245,2440,2455,2455,2440,232
20250219,095500,23748900,2455,2455,2455,2455,213
20250219,095400,23225985,2455,2450,2455,2450,213
20250219,095300,22703295,2455,2455,2455,2455,707
20250219,095200,20967610,2455,2455,2455,2455,313
20250219,095100,20199195,2455,2455,2455,2455,1318
20250219,095000,16963505,2455,2455,2455,2455,0
20250219,094900,16963505,2455,2455,2455,2455,25
20250219,094800,16902130,2455,2455,2455,2455,0
20250219,094700,16902130,2455,2445,2455,2445,62
20250219,094600,16750420,2455,2450,2455,2450,21
20250219,094500,16698920,2450,2450,2450,2450,512
20250219,094400,15444520,2450,2450,2450,2450,0
20250219,094300,15444520,2450,2450,2450,2450,0
20250219,094200,15444520,2450,2450,2450,2450,0
20250219,094100,15444520,2450,2450,2450,2450,0
20250219,094000,15444520,2450,2450,2450,2450,0
20250219,093900,15444520,2450,2450,2450,2450,0
20250219,093800,15444520,2450,2450,2450,2450,0
20250219,093700,15444520,2450,2450,2450,2450,1
20250219,093600,15442070,2440,2440,2440,2440,992
20250219,093500,13021590,2450,2450,2450,2450,0
20250219,093400,13021590,2450,2450,2450,2450,0
20250219,093300,13021590,2450,2450,2450,2450,0
20250219,093200,13021590,2450,2450,2450,2450,0
20250219,093100,13021590,2450,2450,2450,2450,0
20250219,093000,13021590,2450,2450,2450,2450,0
20250219,092900,13021590,2450,2450,2450,2450,0
20250219,092800,13021590,2450,2450,2450,2450,60
20250219,092700,12874590,2450,2450,2450,2450,0
20250219,092600,12874590,2450,2450,2450,2450,0
20250219,092500,12874590,2450,2440,2450,2440,1000
20250219,092400,10425335,2440,2440,2440,2440,1
20250219,092300,10422895,2415,2415,2415,2415,0
20250219,092200,10422895,2415,2425,2425,2415,122
20250219,092100,10128165,2450,2450,2450,2450,0
20250219,092000,10128165,2450,2440,2450,2440,11
20250219,091900,10101315,2440,2430,2440,2410,1032
20250219,091800,7612015,2455,2455,2455,2455,0
20250219,091700,7612015,2455,2455,2455,2455,0
20250219,091600,7612015,2455,2455,2455,2455,0
20250219,091500,7612015,2455,2450,2455,2450,2
20250219,091400,7607110,2410,2410,2410,2410,0
20250219,091300,7607110,2410,2430,2430,2400,962
20250219,091200,5287500,2475,2475,2475,2475,0
20250219,091100,5287500,2475,2475,2475,2475,0
20250219,091000,5287500,2475,2475,2475,2475,1
20250219,090900,5285025,2475,2455,2475,2400,1203
20250219,090800,2375525,2495,2485,2495,2485,500
20250219,090700,1128950,2485,2485,2485,2485,2
20250219,090600,1123980,2445,2445,2445,2445,0
20250219,090500,1123980,2445,2445,2445,2445,0
20250219,090400,1123980,2445,2445,2445,2445,3
20250219,090300,1116645,2490,2490,2490,2490,1
20250219,090200,1114155,2490,2490,2490,2490,102
20250219,090100,860175,2500,2425,2500,2425,4
20250219,090000,850280,2425,2425,2430,2425,350
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 212900 514475275 2555 2555 2555 2555 8124
3 20250219 212800 514475275 2555 2555 2555 2555 0
4 20250219 212700 514475275 2555 2555 2555 2555 0
5 20250219 212600 514475275 2555 2555 2555 2555 0
6 20250219 212500 514475275 2555 2555 2555 2555 0
7 20250219 212400 514475275 2555 2555 2555 2555 0
8 20250219 212300 514475275 2555 2555 2555 2555 0
9 20250219 212200 514475275 2555 2555 2555 2555 0
10 20250219 212100 514475275 2555 2555 2555 2555 0
11 20250219 212000 514475275 2555 2555 2555 2555 0
12 20250219 211900 514475275 2555 2555 2555 2555 0
13 20250219 211800 514475275 2555 2555 2555 2555 0
14 20250219 211700 514475275 2555 2555 2555 2555 0
15 20250219 211600 514475275 2555 2555 2555 2555 0
16 20250219 211500 514475275 2555 2555 2555 2555 0
17 20250219 211400 514475275 2555 2555 2555 2555 0
18 20250219 211300 514475275 2555 2555 2555 2555 0
19 20250219 211200 514475275 2555 2555 2555 2555 0
20 20250219 211100 514475275 2555 2555 2555 2555 0
21 20250219 211000 514475275 2555 2555 2555 2555 0
22 20250219 210900 514475275 2555 2555 2555 2555 0
23 20250219 210800 514475275 2555 2555 2555 2555 0
24 20250219 210700 514475275 2555 2555 2555 2555 0
25 20250219 210600 514475275 2555 2555 2555 2555 0
26 20250219 210500 514475275 2555 2555 2555 2555 0
27 20250219 210400 514475275 2555 2555 2555 2555 0
28 20250219 210300 514475275 2555 2555 2555 2555 0
29 20250219 210200 514475275 2555 2555 2555 2555 0
30 20250219 210100 514475275 2555 2555 2555 2555 0
31 20250219 210000 514475275 2555 2555 2555 2555 0
32 20250219 205900 514475275 2555 2555 2555 2555 8124
33 20250219 205800 514475275 2555 2555 2555 2555 0
34 20250219 205700 514475275 2555 2555 2555 2555 0
35 20250219 205600 514475275 2555 2555 2555 2555 0
36 20250219 205500 514475275 2555 2555 2555 2555 0
37 20250219 205400 514475275 2555 2555 2555 2555 0
38 20250219 205300 514475275 2555 2555 2555 2555 0
39 20250219 205200 514475275 2555 2555 2555 2555 0
40 20250219 205100 514475275 2555 2555 2555 2555 0
41 20250219 205000 514475275 2555 2555 2555 2555 0
42 20250219 204900 514475275 2555 2555 2555 2555 0
43 20250219 204800 514475275 2555 2555 2555 2555 0
44 20250219 204700 514475275 2555 2555 2555 2555 0
45 20250219 204600 514475275 2555 2555 2555 2555 0
46 20250219 204500 514475275 2555 2555 2555 2555 0
47 20250219 204400 514475275 2555 2555 2555 2555 0
48 20250219 204300 514475275 2555 2555 2555 2555 0
49 20250219 204200 514475275 2555 2555 2555 2555 0
50 20250219 204100 514475275 2555 2555 2555 2555 0
51 20250219 204000 514475275 2555 2555 2555 2555 0
52 20250219 203900 514475275 2555 2555 2555 2555 0
53 20250219 203800 514475275 2555 2555 2555 2555 0
54 20250219 203700 514475275 2555 2555 2555 2555 0
55 20250219 203600 514475275 2555 2555 2555 2555 0
56 20250219 203500 514475275 2555 2555 2555 2555 0
57 20250219 203400 514475275 2555 2555 2555 2555 0
58 20250219 203300 514475275 2555 2555 2555 2555 0
59 20250219 203200 514475275 2555 2555 2555 2555 0
60 20250219 203100 514475275 2555 2555 2555 2555 0
61 20250219 203000 514475275 2555 2555 2555 2555 0
62 20250219 202900 514475275 2555 2555 2555 2555 8124
63 20250219 202800 514475275 2555 2555 2555 2555 0
64 20250219 202700 514475275 2555 2555 2555 2555 0
65 20250219 202600 514475275 2555 2555 2555 2555 0
66 20250219 202500 514475275 2555 2555 2555 2555 0
67 20250219 202400 514475275 2555 2555 2555 2555 0
68 20250219 202300 514475275 2555 2555 2555 2555 0
69 20250219 202200 514475275 2555 2555 2555 2555 0
70 20250219 202100 514475275 2555 2555 2555 2555 0
71 20250219 202000 514475275 2555 2555 2555 2555 0
72 20250219 201900 514475275 2555 2555 2555 2555 0
73 20250219 201800 514475275 2555 2555 2555 2555 0
74 20250219 201700 514475275 2555 2555 2555 2555 0
75 20250219 201600 514475275 2555 2555 2555 2555 0
76 20250219 201500 514475275 2555 2555 2555 2555 0
77 20250219 201400 514475275 2555 2555 2555 2555 0
78 20250219 201300 514475275 2555 2555 2555 2555 0
79 20250219 201200 514475275 2555 2555 2555 2555 0
80 20250219 201100 514475275 2555 2555 2555 2555 0
81 20250219 201000 514475275 2555 2555 2555 2555 0
82 20250219 200900 514475275 2555 2555 2555 2555 0
83 20250219 200800 514475275 2555 2555 2555 2555 0
84 20250219 200700 514475275 2555 2555 2555 2555 0
85 20250219 200600 514475275 2555 2555 2555 2555 0
86 20250219 200500 514475275 2555 2555 2555 2555 0
87 20250219 200400 514475275 2555 2555 2555 2555 0
88 20250219 200300 514475275 2555 2555 2555 2555 0
89 20250219 200200 514475275 2555 2555 2555 2555 0
90 20250219 200100 514475275 2555 2555 2555 2555 0
91 20250219 200000 514475275 2555 2555 2555 2555 0
92 20250219 195900 514475275 2555 2555 2555 2555 8124
93 20250219 195800 514475275 2555 2555 2555 2555 0
94 20250219 195700 514475275 2555 2555 2555 2555 0
95 20250219 195600 514475275 2555 2555 2555 2555 0
96 20250219 195500 514475275 2555 2555 2555 2555 0
97 20250219 195400 514475275 2555 2555 2555 2555 0
98 20250219 195300 514475275 2555 2555 2555 2555 0
99 20250219 195200 514475275 2555 2555 2555 2555 0
100 20250219 195100 514475275 2555 2555 2555 2555 0
101 20250219 195000 514475275 2555 2555 2555 2555 0
102 20250219 194900 514475275 2555 2555 2555 2555 0
103 20250219 194800 514475275 2555 2555 2555 2555 0
104 20250219 194700 514475275 2555 2555 2555 2555 0
105 20250219 194600 514475275 2555 2555 2555 2555 0
106 20250219 194500 514475275 2555 2555 2555 2555 0
107 20250219 194400 514475275 2555 2555 2555 2555 0
108 20250219 194300 514475275 2555 2555 2555 2555 0
109 20250219 194200 514475275 2555 2555 2555 2555 0
110 20250219 194100 514475275 2555 2555 2555 2555 0
111 20250219 194000 514475275 2555 2555 2555 2555 0
112 20250219 193900 514475275 2555 2555 2555 2555 0
113 20250219 193800 514475275 2555 2555 2555 2555 0
114 20250219 193700 514475275 2555 2555 2555 2555 0
115 20250219 193600 514475275 2555 2555 2555 2555 0
116 20250219 193500 514475275 2555 2555 2555 2555 0
117 20250219 193400 514475275 2555 2555 2555 2555 0
118 20250219 193300 514475275 2555 2555 2555 2555 0
119 20250219 193200 514475275 2555 2555 2555 2555 0
120 20250219 193100 514475275 2555 2555 2555 2555 0
121 20250219 193000 514475275 2555 2555 2555 2555 0
122 20250219 192900 514475275 2555 2555 2555 2555 8124
123 20250219 192800 514475275 2555 2555 2555 2555 0
124 20250219 192700 514475275 2555 2555 2555 2555 0
125 20250219 192600 514475275 2555 2555 2555 2555 0
126 20250219 192500 514475275 2555 2555 2555 2555 0
127 20250219 192400 514475275 2555 2555 2555 2555 0
128 20250219 192300 514475275 2555 2555 2555 2555 0
129 20250219 192200 514475275 2555 2555 2555 2555 0
130 20250219 192100 514475275 2555 2555 2555 2555 0
131 20250219 192000 514475275 2555 2555 2555 2555 0
132 20250219 191900 514475275 2555 2555 2555 2555 0
133 20250219 191800 514475275 2555 2555 2555 2555 0
134 20250219 191700 514475275 2555 2555 2555 2555 0
135 20250219 191600 514475275 2555 2555 2555 2555 0
136 20250219 191500 514475275 2555 2555 2555 2555 0
137 20250219 191400 514475275 2555 2555 2555 2555 0
138 20250219 191300 514475275 2555 2555 2555 2555 0
139 20250219 191200 514475275 2555 2555 2555 2555 0
140 20250219 191100 514475275 2555 2555 2555 2555 0
141 20250219 191000 514475275 2555 2555 2555 2555 0
142 20250219 190900 514475275 2555 2555 2555 2555 0
143 20250219 190800 514475275 2555 2555 2555 2555 0
144 20250219 190700 514475275 2555 2555 2555 2555 0
145 20250219 190600 514475275 2555 2555 2555 2555 0
146 20250219 190500 514475275 2555 2555 2555 2555 0
147 20250219 190400 514475275 2555 2555 2555 2555 0
148 20250219 190300 514475275 2555 2555 2555 2555 0
149 20250219 190200 514475275 2555 2555 2555 2555 0
150 20250219 190100 514475275 2555 2555 2555 2555 0
151 20250219 190000 514475275 2555 2555 2555 2555 0
152 20250219 185900 514475275 2555 2555 2555 2555 8124
153 20250219 185800 514475275 2555 2555 2555 2555 0
154 20250219 185700 514475275 2555 2555 2555 2555 0
155 20250219 185600 514475275 2555 2555 2555 2555 0
156 20250219 185500 514475275 2555 2555 2555 2555 0
157 20250219 185400 514475275 2555 2555 2555 2555 0
158 20250219 185300 514475275 2555 2555 2555 2555 0
159 20250219 185200 514475275 2555 2555 2555 2555 0
160 20250219 185100 514475275 2555 2555 2555 2555 0
161 20250219 185000 514475275 2555 2555 2555 2555 0
162 20250219 184900 514475275 2555 2555 2555 2555 0
163 20250219 184800 514475275 2555 2555 2555 2555 0
164 20250219 184700 514475275 2555 2555 2555 2555 0
165 20250219 184600 514475275 2555 2555 2555 2555 0
166 20250219 184500 514475275 2555 2555 2555 2555 0
167 20250219 184400 514475275 2555 2555 2555 2555 0
168 20250219 184300 514475275 2555 2555 2555 2555 0
169 20250219 184200 514475275 2555 2555 2555 2555 0
170 20250219 184100 514475275 2555 2555 2555 2555 0
171 20250219 184000 514475275 2555 2555 2555 2555 0
172 20250219 183900 514475275 2555 2555 2555 2555 0
173 20250219 183800 514475275 2555 2555 2555 2555 0
174 20250219 183700 514475275 2555 2555 2555 2555 0
175 20250219 183600 514475275 2555 2555 2555 2555 0
176 20250219 183500 514475275 2555 2555 2555 2555 0
177 20250219 183400 514475275 2555 2555 2555 2555 0
178 20250219 183300 514475275 2555 2555 2555 2555 0
179 20250219 183200 514475275 2555 2555 2555 2555 0
180 20250219 183100 514475275 2555 2555 2555 2555 0
181 20250219 183000 514475275 2555 2555 2555 2555 0
182 20250219 182900 514475275 2555 2555 2555 2555 8124
183 20250219 182800 514475275 2555 2555 2555 2555 0
184 20250219 182700 514475275 2555 2555 2555 2555 0
185 20250219 182600 514475275 2555 2555 2555 2555 0
186 20250219 182500 514475275 2555 2555 2555 2555 0
187 20250219 182400 514475275 2555 2555 2555 2555 0
188 20250219 182300 514475275 2555 2555 2555 2555 0
189 20250219 182200 514475275 2555 2555 2555 2555 0
190 20250219 182100 514475275 2555 2555 2555 2555 0
191 20250219 182000 514475275 2555 2555 2555 2555 0
192 20250219 181900 514475275 2555 2555 2555 2555 0
193 20250219 181800 514475275 2555 2555 2555 2555 0
194 20250219 181700 514475275 2555 2555 2555 2555 0
195 20250219 181600 514475275 2555 2555 2555 2555 0
196 20250219 181500 514475275 2555 2555 2555 2555 0
197 20250219 181400 514475275 2555 2555 2555 2555 0
198 20250219 181300 514475275 2555 2555 2555 2555 0
199 20250219 181200 514475275 2555 2555 2555 2555 0
200 20250219 181100 514475275 2555 2555 2555 2555 0
201 20250219 181000 514475275 2555 2555 2555 2555 0
202 20250219 180900 514475275 2555 2555 2555 2555 0
203 20250219 180800 514475275 2555 2555 2555 2555 0
204 20250219 180700 514475275 2555 2555 2555 2555 0
205 20250219 180600 514475275 2555 2555 2555 2555 0
206 20250219 180500 514475275 2555 2555 2555 2555 0
207 20250219 180400 514475275 2555 2555 2555 2555 0
208 20250219 180300 514475275 2555 2555 2555 2555 0
209 20250219 180200 514475275 2555 2555 2555 2555 0
210 20250219 180100 514475275 2555 2555 2555 2555 0
211 20250219 180000 514475275 2555 2555 2555 2555 0
212 20250219 175900 514475275 2555 2555 2555 2555 8124
213 20250219 175800 514475275 2555 2555 2555 2555 0
214 20250219 175700 514475275 2555 2555 2555 2555 0
215 20250219 175600 514475275 2555 2555 2555 2555 0
216 20250219 175500 514475275 2555 2555 2555 2555 0
217 20250219 175400 514475275 2555 2555 2555 2555 0
218 20250219 175300 514475275 2555 2555 2555 2555 0
219 20250219 175200 514475275 2555 2555 2555 2555 0
220 20250219 175100 514475275 2555 2555 2555 2555 0
221 20250219 175000 514475275 2555 2555 2555 2555 0
222 20250219 174900 514475275 2555 2555 2555 2555 0
223 20250219 174800 514475275 2555 2555 2555 2555 0
224 20250219 174700 514475275 2555 2555 2555 2555 0
225 20250219 174600 514475275 2555 2555 2555 2555 0
226 20250219 174500 514475275 2555 2555 2555 2555 0
227 20250219 174400 514475275 2555 2555 2555 2555 0
228 20250219 174300 514475275 2555 2555 2555 2555 0
229 20250219 174200 514475275 2555 2555 2555 2555 0
230 20250219 174100 514475275 2555 2555 2555 2555 0
231 20250219 174000 514475275 2555 2555 2555 2555 0
232 20250219 173900 514475275 2555 2555 2555 2555 0
233 20250219 173800 514475275 2555 2555 2555 2555 0
234 20250219 173700 514475275 2555 2555 2555 2555 0
235 20250219 173600 514475275 2555 2555 2555 2555 0
236 20250219 173500 514475275 2555 2555 2555 2555 0
237 20250219 173400 514475275 2555 2555 2555 2555 0
238 20250219 173300 514475275 2555 2555 2555 2555 0
239 20250219 173200 514475275 2555 2555 2555 2555 0
240 20250219 173100 514475275 2555 2555 2555 2555 0
241 20250219 173000 514475275 2555 2555 2555 2555 0
242 20250219 172900 514475275 2555 2555 2555 2555 8124
243 20250219 172800 514475275 2555 2555 2555 2555 0
244 20250219 172700 514475275 2555 2555 2555 2555 0
245 20250219 172600 514475275 2555 2555 2555 2555 0
246 20250219 172500 514475275 2555 2555 2555 2555 0
247 20250219 172400 514475275 2555 2555 2555 2555 0
248 20250219 172300 514475275 2555 2555 2555 2555 0
249 20250219 172200 514475275 2555 2555 2555 2555 0
250 20250219 172100 514475275 2555 2555 2555 2555 0
251 20250219 172000 514475275 2555 2555 2555 2555 0
252 20250219 171900 514475275 2555 2555 2555 2555 0
253 20250219 171800 514475275 2555 2555 2555 2555 0
254 20250219 171700 514475275 2555 2555 2555 2555 0
255 20250219 171600 514475275 2555 2555 2555 2555 0
256 20250219 171500 514475275 2555 2555 2555 2555 0
257 20250219 171400 514475275 2555 2555 2555 2555 0
258 20250219 171300 514475275 2555 2555 2555 2555 0
259 20250219 171200 514475275 2555 2555 2555 2555 0
260 20250219 171100 514475275 2555 2555 2555 2555 0
261 20250219 171000 514475275 2555 2555 2555 2555 0
262 20250219 170900 514475275 2555 2555 2555 2555 0
263 20250219 170800 514475275 2555 2555 2555 2555 0
264 20250219 170700 514475275 2555 2555 2555 2555 0
265 20250219 170600 514475275 2555 2555 2555 2555 0
266 20250219 170500 514475275 2555 2555 2555 2555 0
267 20250219 170400 514475275 2555 2555 2555 2555 0
268 20250219 170300 514475275 2555 2555 2555 2555 0
269 20250219 170200 514475275 2555 2555 2555 2555 0
270 20250219 170100 514475275 2555 2555 2555 2555 0
271 20250219 170000 514475275 2555 2555 2555 2555 0
272 20250219 165900 514475275 2555 2555 2555 2555 8124
273 20250219 165800 514475275 2555 2555 2555 2555 0
274 20250219 165700 514475275 2555 2555 2555 2555 0
275 20250219 165600 514475275 2555 2555 2555 2555 0
276 20250219 165500 514475275 2555 2555 2555 2555 0
277 20250219 165400 514475275 2555 2555 2555 2555 0
278 20250219 165300 514475275 2555 2555 2555 2555 0
279 20250219 165200 514475275 2555 2555 2555 2555 0
280 20250219 165100 514475275 2555 2555 2555 2555 0
281 20250219 165000 514475275 2555 2555 2555 2555 0
282 20250219 164900 514475275 2555 2555 2555 2555 0
283 20250219 164800 514475275 2555 2555 2555 2555 0
284 20250219 164700 514475275 2555 2555 2555 2555 0
285 20250219 164600 514475275 2555 2555 2555 2555 0
286 20250219 164500 514475275 2555 2555 2555 2555 0
287 20250219 164400 514475275 2555 2555 2555 2555 0
288 20250219 164300 514475275 2555 2555 2555 2555 0
289 20250219 164200 514475275 2555 2555 2555 2555 0
290 20250219 164100 514475275 2555 2555 2555 2555 0
291 20250219 164000 514475275 2555 2555 2555 2555 0
292 20250219 163900 514475275 2555 2555 2555 2555 0
293 20250219 163800 514475275 2555 2555 2555 2555 0
294 20250219 163700 514475275 2555 2555 2555 2555 0
295 20250219 163600 514475275 2555 2555 2555 2555 0
296 20250219 163500 514475275 2555 2555 2555 2555 0
297 20250219 163400 514475275 2555 2555 2555 2555 0
298 20250219 163300 514475275 2555 2555 2555 2555 0
299 20250219 163200 514475275 2555 2555 2555 2555 0
300 20250219 163100 514475275 2555 2555 2555 2555 0
301 20250219 163000 514475275 2555 2555 2555 2555 0
302 20250219 162900 514475275 2555 2555 2555 2555 8124
303 20250219 162800 514475275 2555 2555 2555 2555 0
304 20250219 162700 514475275 2555 2555 2555 2555 0
305 20250219 162600 514475275 2555 2555 2555 2555 0
306 20250219 162500 514475275 2555 2555 2555 2555 0
307 20250219 162400 514475275 2555 2555 2555 2555 0
308 20250219 162300 514475275 2555 2555 2555 2555 0
309 20250219 162200 514475275 2555 2555 2555 2555 0
310 20250219 162100 514475275 2555 2555 2555 2555 0
311 20250219 162000 514475275 2555 2555 2555 2555 0
312 20250219 161900 514475275 2555 2555 2555 2555 0
313 20250219 161800 514475275 2555 2555 2555 2555 0
314 20250219 161700 514475275 2555 2555 2555 2555 0
315 20250219 161600 514475275 2555 2555 2555 2555 0
316 20250219 161500 514475275 2555 2555 2555 2555 0
317 20250219 161400 514475275 2555 2555 2555 2555 0
318 20250219 161300 514475275 2555 2555 2555 2555 0
319 20250219 161200 514475275 2555 2555 2555 2555 0
320 20250219 161100 514475275 2555 2555 2555 2555 0
321 20250219 161000 514475275 2555 2555 2555 2555 0
322 20250219 160900 514475275 2555 2555 2555 2555 0
323 20250219 160800 514475275 2555 2555 2555 2555 0
324 20250219 160700 514475275 2555 2555 2555 2555 0
325 20250219 160600 514475275 2555 2555 2555 2555 0
326 20250219 160500 514475275 2555 2555 2555 2555 0
327 20250219 160400 514475275 2555 2555 2555 2555 0
328 20250219 160300 514475275 2555 2555 2555 2555 0
329 20250219 160200 514475275 2555 2555 2555 2555 0
330 20250219 160100 514475275 2555 2555 2555 2555 0
331 20250219 160000 514475275 2555 2555 2555 2555 0
332 20250219 155900 514475275 2555 2555 2555 2555 8124
333 20250219 155800 514475275 2555 2555 2555 2555 0
334 20250219 155700 514475275 2555 2555 2555 2555 0
335 20250219 155600 514475275 2555 2555 2555 2555 0
336 20250219 155500 514475275 2555 2555 2555 2555 0
337 20250219 155400 514475275 2555 2555 2555 2555 0
338 20250219 155300 514475275 2555 2555 2555 2555 0
339 20250219 155200 514475275 2555 2555 2555 2555 0
340 20250219 155100 514475275 2555 2555 2555 2555 0
341 20250219 155000 514475275 2555 2555 2555 2555 0
342 20250219 154900 514475275 2555 2555 2555 2555 0
343 20250219 154800 514475275 2555 2555 2555 2555 0
344 20250219 154700 514475275 2555 2555 2555 2555 0
345 20250219 154600 514475275 2555 2555 2555 2555 0
346 20250219 154500 514475275 2555 2555 2555 2555 0
347 20250219 154400 514475275 2555 2555 2555 2555 0
348 20250219 154300 514475275 2555 2555 2555 2555 0
349 20250219 154200 514475275 2555 2555 2555 2555 0
350 20250219 154100 514475275 2555 2555 2555 2555 0
351 20250219 154000 514475275 2555 2555 2555 2555 0
352 20250219 153900 514475275 2555 2555 2555 2555 0
353 20250219 153800 514475275 2555 2555 2555 2555 0
354 20250219 153700 514475275 2555 2555 2555 2555 0
355 20250219 153600 514475275 2555 2555 2555 2555 0
356 20250219 153500 514475275 2555 2555 2555 2555 0
357 20250219 153400 514475275 2555 2555 2555 2555 0
358 20250219 153300 514475275 2555 2555 2555 2555 0
359 20250219 153200 514475275 2555 2555 2555 2555 0
360 20250219 153100 514475275 2555 2555 2555 2555 0
361 20250219 153000 514475275 2555 2555 2555 2555 8124
362 20250219 152900 493718455 2580 2580 2580 2580 0
363 20250219 152800 493718455 2580 2580 2580 2580 0
364 20250219 152700 493718455 2580 2580 2580 2580 0
365 20250219 152600 493718455 2580 2580 2580 2580 0
366 20250219 152500 493718455 2580 2580 2580 2580 0
367 20250219 152400 493718455 2580 2580 2580 2580 0
368 20250219 152300 493718455 2580 2580 2580 2580 0
369 20250219 152200 493718455 2580 2580 2580 2580 0
370 20250219 152100 493718455 2580 2580 2580 2580 0
371 20250219 152000 493718455 2580 2580 2580 2580 0
372 20250219 151900 493718455 2580 2590 2600 2580 364
373 20250219 151800 492777695 2600 2575 2605 2575 329
374 20250219 151700 491930275 2600 2590 2600 2575 621
375 20250219 151600 490323400 2610 2605 2610 2580 767
376 20250219 151500 488332700 2575 2600 2605 2575 4114
377 20250219 151400 477640450 2600 2605 2605 2580 7272
378 20250219 151300 458738755 2605 2595 2605 2595 1102
379 20250219 151200 455874795 2580 2600 2600 2580 413
380 20250219 151100 454807250 2605 2595 2605 2575 321
381 20250219 151000 453979410 2605 2595 2605 2585 107
382 20250219 150900 453702480 2605 2605 2605 2600 4326
383 20250219 150800 442454315 2600 2600 2600 2600 822
384 20250219 150700 440317115 2600 2600 2605 2600 2001
385 20250219 150600 435114510 2600 2600 2605 2600 143
386 20250219 150500 434742705 2600 2600 2600 2600 100
387 20250219 150400 434482705 2600 2600 2605 2600 631
388 20250219 150300 432841945 2600 2600 2600 2600 75
389 20250219 150200 432646945 2600 2600 2600 2600 600
390 20250219 150100 431086945 2600 2595 2600 2595 327
391 20250219 150000 430236750 2600 2590 2600 2590 14
392 20250219 145900 430200410 2590 2590 2600 2590 22
393 20250219 145800 430143410 2595 2610 2610 2595 2540
394 20250219 145700 423551290 2615 2610 2615 2610 1100
395 20250219 145600 420679790 2610 2610 2610 2610 0
396 20250219 145500 420679790 2610 2600 2615 2600 1237
397 20250219 145400 417460330 2615 2605 2615 2605 3030
398 20250219 145300 409548200 2610 2590 2610 2585 13067
399 20250219 145200 375635510 2590 2580 2590 2580 3187
400 20250219 145100 367402905 2580 2565 2580 2565 9601
401 20250219 145000 342662050 2565 2565 2565 2565 0
402 20250219 144900 342662050 2565 2565 2565 2565 0
403 20250219 144800 342662050 2565 2565 2565 2565 0
404 20250219 144700 342662050 2565 2555 2565 2555 3
405 20250219 144600 342654375 2560 2560 2560 2560 0
406 20250219 144500 342654375 2560 2560 2560 2560 0
407 20250219 144400 342654375 2560 2560 2560 2560 0
408 20250219 144300 342654375 2560 2560 2560 2560 21
409 20250219 144200 342600615 2545 2545 2545 2545 20
410 20250219 144100 342549715 2545 2545 2545 2545 0
411 20250219 144000 342549715 2545 2545 2545 2545 0
412 20250219 143900 342549715 2545 2545 2545 2545 1
413 20250219 143800 342547170 2570 2560 2570 2560 400
414 20250219 143700 341521605 2540 2540 2540 2540 0
415 20250219 143600 341521605 2540 2540 2540 2540 0
416 20250219 143500 341521605 2540 2540 2540 2540 0
417 20250219 143400 341521605 2540 2540 2540 2540 0
418 20250219 143300 341521605 2540 2540 2540 2540 0
419 20250219 143200 341521605 2540 2540 2540 2540 0
420 20250219 143100 341521605 2540 2540 2540 2540 0
421 20250219 143000 341521605 2540 2540 2540 2540 118
422 20250219 142900 341221885 2540 2550 2550 2540 340
423 20250219 142800 340356935 2550 2550 2550 2550 0
424 20250219 142700 340356935 2550 2550 2550 2550 0
425 20250219 142600 340356935 2550 2555 2555 2550 262
426 20250219 142500 339688810 2570 2570 2570 2570 0
427 20250219 142400 339688810 2570 2570 2570 2570 0
428 20250219 142300 339688810 2570 2570 2570 2570 182
429 20250219 142200 339221070 2570 2570 2570 2570 199
430 20250219 142100 338709640 2575 2575 2575 2575 1
431 20250219 142000 338707065 2585 2580 2585 2580 21
432 20250219 141900 338652790 2590 2590 2590 2590 0
433 20250219 141800 338652790 2590 2590 2590 2590 49
434 20250219 141700 338525880 2590 2575 2590 2575 106
435 20250219 141600 338251430 2595 2580 2595 2580 20
436 20250219 141500 338199740 2580 2580 2580 2580 51
437 20250219 141400 338068160 2580 2580 2580 2580 0
438 20250219 141300 338068160 2580 2580 2580 2580 1
439 20250219 141200 338065580 2600 2580 2600 2575 8485
440 20250219 141100 316021525 2580 2575 2580 2575 1294
441 20250219 141000 312688165 2600 2600 2600 2595 2384
442 20250219 140900 306500650 2600 2595 2600 2595 2523
443 20250219 140800 299940865 2600 2575 2600 2575 8080
444 20250219 140700 278935790 2570 2595 2600 2570 3458
445 20250219 140600 269950070 2580 2555 2600 2555 8413
446 20250219 140500 248150710 2555 2565 2585 2555 13683
447 20250219 140400 212998655 2565 2560 2565 2560 5601
448 20250219 140300 198637090 2560 2545 2560 2545 3196
449 20250219 140200 190468880 2550 2550 2550 2550 0
450 20250219 140100 190468880 2550 2540 2550 2540 2137
451 20250219 140000 185028995 2540 2535 2540 2535 2383
452 20250219 135900 178977695 2535 2520 2535 2520 1843
453 20250219 135800 174312385 2520 2520 2520 2520 0
454 20250219 135700 174312385 2520 2515 2520 2515 1054
455 20250219 135600 171656530 2515 2515 2515 2515 0
456 20250219 135500 171656530 2515 2515 2515 2515 0
457 20250219 135400 171656530 2515 2515 2515 2515 0
458 20250219 135300 171656530 2515 2515 2515 2515 0
459 20250219 135200 171656530 2515 2515 2515 2515 0
460 20250219 135100 171656530 2515 2515 2515 2515 119
461 20250219 135000 171357245 2520 2520 2520 2520 0
462 20250219 134900 171357245 2520 2520 2520 2520 0
463 20250219 134800 171357245 2520 2520 2520 2520 0
464 20250219 134700 171357245 2520 2515 2520 2515 343
465 20250219 134600 170492915 2510 2510 2510 2510 2
466 20250219 134500 170487895 2515 2515 2515 2515 0
467 20250219 134400 170487895 2515 2515 2515 2515 0
468 20250219 134300 170487895 2515 2515 2515 2515 0
469 20250219 134200 170487895 2515 2515 2515 2515 0
470 20250219 134100 170487895 2515 2515 2515 2515 0
471 20250219 134000 170487895 2515 2515 2515 2515 0
472 20250219 133900 170487895 2515 2515 2515 2515 0
473 20250219 133800 170487895 2515 2510 2515 2510 52
474 20250219 133700 170357120 2510 2510 2510 2510 0
475 20250219 133600 170357120 2510 2510 2510 2510 7
476 20250219 133500 170339550 2510 2510 2510 2510 0
477 20250219 133400 170339550 2510 2510 2510 2510 0
478 20250219 133300 170339550 2510 2510 2510 2510 0
479 20250219 133200 170339550 2510 2510 2510 2510 0
480 20250219 133100 170339550 2510 2510 2510 2510 0
481 20250219 133000 170339550 2510 2510 2510 2510 0
482 20250219 132900 170339550 2510 2510 2510 2510 0
483 20250219 132800 170339550 2510 2505 2510 2505 281
484 20250219 132700 169634245 2505 2505 2505 2505 0
485 20250219 132600 169634245 2505 2505 2505 2505 0
486 20250219 132500 169634245 2505 2505 2505 2505 0
487 20250219 132400 169634245 2505 2505 2505 2505 20
488 20250219 132300 169584145 2505 2505 2505 2505 0
489 20250219 132200 169584145 2505 2505 2505 2505 0
490 20250219 132100 169584145 2505 2505 2505 2505 0
491 20250219 132000 169584145 2505 2505 2505 2505 0
492 20250219 131900 169584145 2505 2505 2505 2505 0
493 20250219 131800 169584145 2505 2505 2505 2505 0
494 20250219 131700 169584145 2505 2505 2505 2505 0
495 20250219 131600 169584145 2505 2500 2505 2500 20
496 20250219 131500 169534080 2490 2490 2490 2490 4
497 20250219 131400 169524120 2500 2500 2500 2500 0
498 20250219 131300 169524120 2500 2500 2500 2500 0
499 20250219 131200 169524120 2500 2500 2500 2500 0
500 20250219 131100 169524120 2500 2500 2500 2500 0
501 20250219 131000 169524120 2500 2500 2500 2500 0
502 20250219 130900 169524120 2500 2500 2500 2500 0
503 20250219 130800 169524120 2500 2500 2500 2500 0
504 20250219 130700 169524120 2500 2500 2500 2500 0
505 20250219 130600 169524120 2500 2500 2500 2500 90
506 20250219 130500 169299120 2500 2490 2500 2490 1000
507 20250219 130400 166799130 2490 2490 2490 2490 0
508 20250219 130300 166799130 2490 2490 2490 2490 0
509 20250219 130200 166799130 2490 2490 2490 2490 0
510 20250219 130100 166799130 2490 2490 2490 2490 0
511 20250219 130000 166799130 2490 2490 2490 2490 1558
512 20250219 125900 162919710 2490 2485 2490 2485 111
513 20250219 125800 162643870 2485 2490 2490 2485 628
514 20250219 125700 161081295 2500 2505 2505 2500 108
515 20250219 125600 160811255 2520 2520 2520 2520 0
516 20250219 125500 160811255 2520 2520 2520 2520 0
517 20250219 125400 160811255 2520 2520 2520 2520 0
518 20250219 125300 160811255 2520 2520 2520 2520 0
519 20250219 125200 160811255 2520 2520 2520 2520 0
520 20250219 125100 160811255 2520 2520 2520 2520 0
521 20250219 125000 160811255 2520 2520 2520 2520 0
522 20250219 124900 160811255 2520 2515 2520 2515 2
523 20250219 124800 160806220 2500 2500 2500 2500 0
524 20250219 124700 160806220 2500 2500 2500 2500 0
525 20250219 124600 160806220 2500 2500 2500 2500 0
526 20250219 124500 160806220 2500 2520 2520 2500 197
527 20250219 124400 160313700 2515 2515 2515 2515 0
528 20250219 124300 160313700 2515 2515 2515 2515 0
529 20250219 124200 160313700 2515 2515 2515 2515 0
530 20250219 124100 160313700 2515 2505 2515 2500 9201
531 20250219 124000 137310470 2505 2505 2505 2505 0
532 20250219 123900 137310470 2505 2505 2505 2505 0
533 20250219 123800 137310470 2505 2505 2505 2505 0
534 20250219 123700 137310470 2505 2505 2505 2505 0
535 20250219 123600 137310470 2505 2505 2505 2505 0
536 20250219 123500 137310470 2505 2505 2505 2505 0
537 20250219 123400 137310470 2505 2505 2505 2505 0
538 20250219 123300 137310470 2505 2505 2505 2505 0
539 20250219 123200 137310470 2505 2505 2505 2505 0
540 20250219 123100 137310470 2505 2505 2505 2505 0
541 20250219 123000 137310470 2505 2505 2505 2505 0
542 20250219 122900 137310470 2505 2505 2505 2505 0
543 20250219 122800 137310470 2505 2505 2505 2505 1000
544 20250219 122700 134805470 2520 2520 2520 2520 0
545 20250219 122600 134805470 2520 2520 2520 2520 1
546 20250219 122500 134802950 2530 2530 2530 2530 0
547 20250219 122400 134802950 2530 2530 2530 2530 0
548 20250219 122300 134802950 2530 2530 2530 2530 0
549 20250219 122200 134802950 2530 2530 2530 2530 0
550 20250219 122100 134802950 2530 2530 2530 2530 0
551 20250219 122000 134802950 2530 2530 2530 2530 0
552 20250219 121900 134802950 2530 2530 2530 2530 0
553 20250219 121800 134802950 2530 2530 2530 2530 0
554 20250219 121700 134802950 2530 2530 2530 2530 1
555 20250219 121600 134800420 2505 2505 2505 2505 0
556 20250219 121500 134800420 2505 2505 2505 2505 1
557 20250219 121400 134797915 2530 2530 2530 2530 0
558 20250219 121300 134797915 2530 2530 2530 2530 0
559 20250219 121200 134797915 2530 2530 2530 2530 0
560 20250219 121100 134797915 2530 2530 2530 2530 1
561 20250219 121000 134795385 2505 2505 2505 2505 0
562 20250219 120900 134795385 2505 2510 2510 2505 168
563 20250219 120800 134374485 2525 2525 2525 2525 0
564 20250219 120700 134374485 2525 2525 2525 2525 0
565 20250219 120600 134374485 2525 2500 2525 2500 243
566 20250219 120500 133766960 2510 2515 2515 2510 198
567 20250219 120400 133269485 2515 2520 2520 2515 346
568 20250219 120300 132397570 2535 2535 2535 2535 0
569 20250219 120200 132397570 2535 2535 2535 2535 0
570 20250219 120100 132397570 2535 2535 2535 2535 0
571 20250219 120000 132397570 2535 2535 2535 2535 0
572 20250219 115900 132397570 2535 2535 2535 2535 0
573 20250219 115800 132397570 2535 2535 2535 2535 0
574 20250219 115700 132397570 2535 2535 2535 2535 0
575 20250219 115600 132397570 2535 2535 2535 2535 0
576 20250219 115500 132397570 2535 2535 2535 2535 0
577 20250219 115400 132397570 2535 2535 2535 2535 0
578 20250219 115300 132397570 2535 2535 2535 2535 0
579 20250219 115200 132397570 2535 2535 2535 2535 0
580 20250219 115100 132397570 2535 2525 2535 2525 2
581 20250219 115000 132392510 2525 2525 2525 2525 128
582 20250219 114900 132069310 2520 2520 2520 2520 200
583 20250219 114800 131565310 2525 2525 2525 2525 0
584 20250219 114700 131565310 2525 2535 2535 2525 181
585 20250219 114600 131107835 2535 2535 2535 2535 0
586 20250219 114500 131107835 2535 2535 2535 2535 0
587 20250219 114400 131107835 2535 2535 2535 2535 0
588 20250219 114300 131107835 2535 2535 2535 2535 107
589 20250219 114200 130836590 2545 2545 2545 2545 0
590 20250219 114100 130836590 2545 2540 2545 2540 50
591 20250219 114000 130709345 2545 2545 2545 2545 1
592 20250219 113900 130706800 2535 2535 2535 2535 0
593 20250219 113800 130706800 2535 2535 2535 2535 0
594 20250219 113700 130706800 2535 2535 2535 2535 1
595 20250219 113600 130704265 2530 2530 2530 2530 0
596 20250219 113500 130704265 2530 2540 2540 2530 199
597 20250219 113400 130199400 2550 2545 2550 2545 336
598 20250219 113300 129344270 2545 2530 2545 2530 5292
599 20250219 113200 115883275 2540 2535 2540 2535 3093
600 20250219 113100 108030165 2535 2530 2535 2530 500
601 20250219 113000 106764665 2530 2500 2530 2500 1887
602 20250219 112900 102008475 2500 2500 2500 2500 346
603 20250219 112800 101143475 2500 2500 2500 2500 500
604 20250219 112700 99893475 2495 2500 2500 2495 559
605 20250219 112600 98496245 2505 2505 2505 2505 0
606 20250219 112500 98496245 2505 2505 2505 2505 0
607 20250219 112400 98496245 2505 2505 2505 2505 0
608 20250219 112300 98496245 2505 2505 2505 2505 2
609 20250219 112200 98491235 2510 2510 2510 2510 0
610 20250219 112100 98491235 2510 2510 2510 2510 0
611 20250219 112000 98491235 2510 2510 2510 2510 0
612 20250219 111900 98491235 2510 2510 2510 2510 90
613 20250219 111800 98265335 2510 2510 2510 2510 0
614 20250219 111700 98265335 2510 2510 2510 2510 10
615 20250219 111600 98240235 2525 2525 2525 2525 1
616 20250219 111500 98237710 2525 2525 2525 2525 1
617 20250219 111400 98235185 2510 2510 2510 2510 57
618 20250219 111300 98092115 2510 2510 2510 2510 843
619 20250219 111200 95976185 2505 2510 2510 2505 170
620 20250219 111100 95549545 2510 2530 2530 2510 931
621 20250219 111000 93209555 2525 2525 2525 2525 0
622 20250219 110900 93209555 2525 2525 2525 2525 0
623 20250219 110800 93209555 2525 2525 2525 2525 500
624 20250219 110700 91947055 2525 2525 2525 2525 0
625 20250219 110600 91947055 2525 2525 2525 2525 0
626 20250219 110500 91947055 2525 2525 2525 2525 0
627 20250219 110400 91947055 2525 2525 2525 2525 0
628 20250219 110300 91947055 2525 2525 2525 2525 0
629 20250219 110200 91947055 2525 2525 2525 2525 0
630 20250219 110100 91947055 2525 2520 2525 2520 6
631 20250219 110000 91931915 2525 2510 2525 2510 393
632 20250219 105900 90945470 2510 2515 2515 2510 3
633 20250219 105800 90937935 2535 2535 2535 2535 0
634 20250219 105700 90937935 2535 2535 2535 2535 589
635 20250219 105600 89444820 2535 2525 2535 2525 1200
636 20250219 105500 86406995 2525 2525 2525 2525 0
637 20250219 105400 86406995 2525 2525 2525 2525 0
638 20250219 105300 86406995 2525 2525 2525 2525 1
639 20250219 105200 86404470 2525 2525 2525 2525 1
640 20250219 105100 86401945 2500 2525 2530 2500 108
641 20250219 105000 86131130 2525 2525 2525 2525 1
642 20250219 104900 86128605 2530 2530 2530 2530 139
643 20250219 104800 85776935 2530 2525 2530 2525 73
644 20250219 104700 85592255 2530 2530 2530 2515 52
645 20250219 104600 85461300 2530 2540 2540 2525 71
646 20250219 104500 85281725 2540 2540 2540 2540 0
647 20250219 104400 85281725 2540 2550 2550 2535 23
648 20250219 104300 85223370 2540 2540 2550 2540 398
649 20250219 104200 84212440 2540 2530 2540 2530 1423
650 20250219 104100 80598280 2510 2525 2530 2510 932
651 20250219 104000 78241410 2525 2505 2525 2505 305
652 20250219 103900 77477300 2525 2525 2525 2525 2
653 20250219 103800 77472250 2525 2520 2525 2505 863
654 20250219 103700 75301225 2525 2525 2525 2525 597
655 20250219 103600 73793800 2530 2530 2530 2530 1
656 20250219 103500 73791270 2525 2530 2540 2520 861
657 20250219 103400 71619620 2540 2530 2540 2530 135
658 20250219 103300 71276945 2530 2510 2540 2505 7942
659 20250219 103200 51306275 2510 2495 2510 2495 1296
660 20250219 103100 48063915 2490 2485 2490 2480 1021
661 20250219 103000 45524915 2475 2460 2475 2460 1078
662 20250219 102900 42862210 2460 2455 2460 2455 2001
663 20250219 102800 37946760 2450 2450 2450 2450 0
664 20250219 102700 37946760 2450 2450 2450 2450 0
665 20250219 102600 37946760 2450 2450 2450 2450 0
666 20250219 102500 37946760 2450 2450 2450 2450 0
667 20250219 102400 37946760 2450 2450 2450 2450 0
668 20250219 102300 37946760 2450 2450 2450 2450 0
669 20250219 102200 37946760 2450 2450 2450 2450 1100
670 20250219 102100 35251760 2455 2455 2455 2455 0
671 20250219 102000 35251760 2455 2445 2455 2445 2
672 20250219 101900 35246860 2455 2455 2455 2455 0
673 20250219 101800 35246860 2455 2455 2455 2455 0
674 20250219 101700 35246860 2455 2455 2455 2455 41
675 20250219 101600 35146205 2460 2460 2460 2460 0
676 20250219 101500 35146205 2460 2445 2460 2445 12
677 20250219 101400 35116835 2450 2450 2450 2450 1831
678 20250219 101300 30630885 2450 2450 2450 2450 169
679 20250219 101200 30216835 2450 2450 2455 2450 503
680 20250219 101100 28983650 2450 2450 2450 2450 205
681 20250219 101000 28481400 2450 2450 2450 2450 0
682 20250219 100900 28481400 2450 2450 2450 2450 1
683 20250219 100800 28478950 2445 2445 2445 2445 16
684 20250219 100700 28439830 2455 2455 2455 2455 0
685 20250219 100600 28439830 2455 2455 2455 2455 0
686 20250219 100500 28439830 2455 2455 2455 2455 0
687 20250219 100400 28439830 2455 2455 2455 2455 0
688 20250219 100300 28439830 2455 2455 2455 2455 0
689 20250219 100200 28439830 2455 2455 2455 2455 0
690 20250219 100100 28439830 2455 2455 2455 2455 1001
691 20250219 100000 25982375 2455 2455 2455 2455 0
692 20250219 095900 25982375 2455 2455 2455 2455 214
693 20250219 095800 25457005 2450 2450 2455 2450 250
694 20250219 095700 24843435 2455 2450 2455 2450 214
695 20250219 095600 24318245 2440 2455 2455 2440 232
696 20250219 095500 23748900 2455 2455 2455 2455 213
697 20250219 095400 23225985 2455 2450 2455 2450 213
698 20250219 095300 22703295 2455 2455 2455 2455 707
699 20250219 095200 20967610 2455 2455 2455 2455 313
700 20250219 095100 20199195 2455 2455 2455 2455 1318
701 20250219 095000 16963505 2455 2455 2455 2455 0
702 20250219 094900 16963505 2455 2455 2455 2455 25
703 20250219 094800 16902130 2455 2455 2455 2455 0
704 20250219 094700 16902130 2455 2445 2455 2445 62
705 20250219 094600 16750420 2455 2450 2455 2450 21
706 20250219 094500 16698920 2450 2450 2450 2450 512
707 20250219 094400 15444520 2450 2450 2450 2450 0
708 20250219 094300 15444520 2450 2450 2450 2450 0
709 20250219 094200 15444520 2450 2450 2450 2450 0
710 20250219 094100 15444520 2450 2450 2450 2450 0
711 20250219 094000 15444520 2450 2450 2450 2450 0
712 20250219 093900 15444520 2450 2450 2450 2450 0
713 20250219 093800 15444520 2450 2450 2450 2450 0
714 20250219 093700 15444520 2450 2450 2450 2450 1
715 20250219 093600 15442070 2440 2440 2440 2440 992
716 20250219 093500 13021590 2450 2450 2450 2450 0
717 20250219 093400 13021590 2450 2450 2450 2450 0
718 20250219 093300 13021590 2450 2450 2450 2450 0
719 20250219 093200 13021590 2450 2450 2450 2450 0
720 20250219 093100 13021590 2450 2450 2450 2450 0
721 20250219 093000 13021590 2450 2450 2450 2450 0
722 20250219 092900 13021590 2450 2450 2450 2450 0
723 20250219 092800 13021590 2450 2450 2450 2450 60
724 20250219 092700 12874590 2450 2450 2450 2450 0
725 20250219 092600 12874590 2450 2450 2450 2450 0
726 20250219 092500 12874590 2450 2440 2450 2440 1000
727 20250219 092400 10425335 2440 2440 2440 2440 1
728 20250219 092300 10422895 2415 2415 2415 2415 0
729 20250219 092200 10422895 2415 2425 2425 2415 122
730 20250219 092100 10128165 2450 2450 2450 2450 0
731 20250219 092000 10128165 2450 2440 2450 2440 11
732 20250219 091900 10101315 2440 2430 2440 2410 1032
733 20250219 091800 7612015 2455 2455 2455 2455 0
734 20250219 091700 7612015 2455 2455 2455 2455 0
735 20250219 091600 7612015 2455 2455 2455 2455 0
736 20250219 091500 7612015 2455 2450 2455 2450 2
737 20250219 091400 7607110 2410 2410 2410 2410 0
738 20250219 091300 7607110 2410 2430 2430 2400 962
739 20250219 091200 5287500 2475 2475 2475 2475 0
740 20250219 091100 5287500 2475 2475 2475 2475 0
741 20250219 091000 5287500 2475 2475 2475 2475 1
742 20250219 090900 5285025 2475 2455 2475 2400 1203
743 20250219 090800 2375525 2495 2485 2495 2485 500
744 20250219 090700 1128950 2485 2485 2485 2485 2
745 20250219 090600 1123980 2445 2445 2445 2445 0
746 20250219 090500 1123980 2445 2445 2445 2445 0
747 20250219 090400 1123980 2445 2445 2445 2445 3
748 20250219 090300 1116645 2490 2490 2490 2490 1
749 20250219 090200 1114155 2490 2490 2490 2490 102
750 20250219 090100 860175 2500 2425 2500 2425 4
751 20250219 090000 850280 2425 2425 2430 2425 350