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

752
352700/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,752 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213000,52948790,2605,2605,2605,2605,12
20250219,212900,52948790,2605,2605,2605,2605,0
20250219,212800,52948790,2605,2605,2605,2605,0
20250219,212700,52948790,2605,2605,2605,2605,0
20250219,212600,52948790,2605,2605,2605,2605,0
20250219,212500,52948790,2605,2605,2605,2605,0
20250219,212400,52948790,2605,2605,2605,2605,0
20250219,212300,52948790,2605,2605,2605,2605,0
20250219,212200,52948790,2605,2605,2605,2605,0
20250219,212100,52948790,2605,2605,2605,2605,0
20250219,212000,52948790,2605,2605,2605,2605,0
20250219,211900,52948790,2605,2605,2605,2605,0
20250219,211800,52948790,2605,2605,2605,2605,0
20250219,211700,52948790,2605,2605,2605,2605,0
20250219,211600,52948790,2605,2605,2605,2605,0
20250219,211500,52948790,2605,2605,2605,2605,0
20250219,211400,52948790,2605,2605,2605,2605,0
20250219,211300,52948790,2605,2605,2605,2605,0
20250219,211200,52948790,2605,2605,2605,2605,0
20250219,211100,52948790,2605,2605,2605,2605,0
20250219,211000,52948790,2605,2605,2605,2605,0
20250219,210900,52948790,2605,2605,2605,2605,0
20250219,210800,52948790,2605,2605,2605,2605,0
20250219,210700,52948790,2605,2605,2605,2605,0
20250219,210600,52948790,2605,2605,2605,2605,0
20250219,210500,52948790,2605,2605,2605,2605,0
20250219,210400,52948790,2605,2605,2605,2605,0
20250219,210300,52948790,2605,2605,2605,2605,0
20250219,210200,52948790,2605,2605,2605,2605,0
20250219,210100,52948790,2605,2605,2605,2605,0
20250219,210000,52948790,2605,2605,2605,2605,12
20250219,205900,52948790,2605,2605,2605,2605,0
20250219,205800,52948790,2605,2605,2605,2605,0
20250219,205700,52948790,2605,2605,2605,2605,0
20250219,205600,52948790,2605,2605,2605,2605,0
20250219,205500,52948790,2605,2605,2605,2605,0
20250219,205400,52948790,2605,2605,2605,2605,0
20250219,205300,52948790,2605,2605,2605,2605,0
20250219,205200,52948790,2605,2605,2605,2605,0
20250219,205100,52948790,2605,2605,2605,2605,0
20250219,205000,52948790,2605,2605,2605,2605,0
20250219,204900,52948790,2605,2605,2605,2605,0
20250219,204800,52948790,2605,2605,2605,2605,0
20250219,204700,52948790,2605,2605,2605,2605,0
20250219,204600,52948790,2605,2605,2605,2605,0
20250219,204500,52948790,2605,2605,2605,2605,0
20250219,204400,52948790,2605,2605,2605,2605,0
20250219,204300,52948790,2605,2605,2605,2605,0
20250219,204200,52948790,2605,2605,2605,2605,0
20250219,204100,52948790,2605,2605,2605,2605,0
20250219,204000,52948790,2605,2605,2605,2605,0
20250219,203900,52948790,2605,2605,2605,2605,0
20250219,203800,52948790,2605,2605,2605,2605,0
20250219,203700,52948790,2605,2605,2605,2605,0
20250219,203600,52948790,2605,2605,2605,2605,0
20250219,203500,52948790,2605,2605,2605,2605,0
20250219,203400,52948790,2605,2605,2605,2605,0
20250219,203300,52948790,2605,2605,2605,2605,0
20250219,203200,52948790,2605,2605,2605,2605,0
20250219,203100,52948790,2605,2605,2605,2605,0
20250219,203000,52948790,2605,2605,2605,2605,12
20250219,202900,52948790,2605,2605,2605,2605,0
20250219,202800,52948790,2605,2605,2605,2605,0
20250219,202700,52948790,2605,2605,2605,2605,0
20250219,202600,52948790,2605,2605,2605,2605,0
20250219,202500,52948790,2605,2605,2605,2605,0
20250219,202400,52948790,2605,2605,2605,2605,0
20250219,202300,52948790,2605,2605,2605,2605,0
20250219,202200,52948790,2605,2605,2605,2605,0
20250219,202100,52948790,2605,2605,2605,2605,0
20250219,202000,52948790,2605,2605,2605,2605,0
20250219,201900,52948790,2605,2605,2605,2605,0
20250219,201800,52948790,2605,2605,2605,2605,0
20250219,201700,52948790,2605,2605,2605,2605,0
20250219,201600,52948790,2605,2605,2605,2605,0
20250219,201500,52948790,2605,2605,2605,2605,0
20250219,201400,52948790,2605,2605,2605,2605,0
20250219,201300,52948790,2605,2605,2605,2605,0
20250219,201200,52948790,2605,2605,2605,2605,0
20250219,201100,52948790,2605,2605,2605,2605,0
20250219,201000,52948790,2605,2605,2605,2605,0
20250219,200900,52948790,2605,2605,2605,2605,0
20250219,200800,52948790,2605,2605,2605,2605,0
20250219,200700,52948790,2605,2605,2605,2605,0
20250219,200600,52948790,2605,2605,2605,2605,0
20250219,200500,52948790,2605,2605,2605,2605,0
20250219,200400,52948790,2605,2605,2605,2605,0
20250219,200300,52948790,2605,2605,2605,2605,0
20250219,200200,52948790,2605,2605,2605,2605,0
20250219,200100,52948790,2605,2605,2605,2605,0
20250219,200000,52948790,2605,2605,2605,2605,12
20250219,195900,52948790,2605,2605,2605,2605,0
20250219,195800,52948790,2605,2605,2605,2605,0
20250219,195700,52948790,2605,2605,2605,2605,0
20250219,195600,52948790,2605,2605,2605,2605,0
20250219,195500,52948790,2605,2605,2605,2605,0
20250219,195400,52948790,2605,2605,2605,2605,0
20250219,195300,52948790,2605,2605,2605,2605,0
20250219,195200,52948790,2605,2605,2605,2605,0
20250219,195100,52948790,2605,2605,2605,2605,0
20250219,195000,52948790,2605,2605,2605,2605,0
20250219,194900,52948790,2605,2605,2605,2605,0
20250219,194800,52948790,2605,2605,2605,2605,0
20250219,194700,52948790,2605,2605,2605,2605,0
20250219,194600,52948790,2605,2605,2605,2605,0
20250219,194500,52948790,2605,2605,2605,2605,0
20250219,194400,52948790,2605,2605,2605,2605,0
20250219,194300,52948790,2605,2605,2605,2605,0
20250219,194200,52948790,2605,2605,2605,2605,0
20250219,194100,52948790,2605,2605,2605,2605,0
20250219,194000,52948790,2605,2605,2605,2605,0
20250219,193900,52948790,2605,2605,2605,2605,0
20250219,193800,52948790,2605,2605,2605,2605,0
20250219,193700,52948790,2605,2605,2605,2605,0
20250219,193600,52948790,2605,2605,2605,2605,0
20250219,193500,52948790,2605,2605,2605,2605,0
20250219,193400,52948790,2605,2605,2605,2605,0
20250219,193300,52948790,2605,2605,2605,2605,0
20250219,193200,52948790,2605,2605,2605,2605,0
20250219,193100,52948790,2605,2605,2605,2605,0
20250219,193000,52948790,2605,2605,2605,2605,12
20250219,192900,52948790,2605,2605,2605,2605,0
20250219,192800,52948790,2605,2605,2605,2605,0
20250219,192700,52948790,2605,2605,2605,2605,0
20250219,192600,52948790,2605,2605,2605,2605,0
20250219,192500,52948790,2605,2605,2605,2605,0
20250219,192400,52948790,2605,2605,2605,2605,0
20250219,192300,52948790,2605,2605,2605,2605,0
20250219,192200,52948790,2605,2605,2605,2605,0
20250219,192100,52948790,2605,2605,2605,2605,0
20250219,192000,52948790,2605,2605,2605,2605,0
20250219,191900,52948790,2605,2605,2605,2605,0
20250219,191800,52948790,2605,2605,2605,2605,0
20250219,191700,52948790,2605,2605,2605,2605,0
20250219,191600,52948790,2605,2605,2605,2605,0
20250219,191500,52948790,2605,2605,2605,2605,0
20250219,191400,52948790,2605,2605,2605,2605,0
20250219,191300,52948790,2605,2605,2605,2605,0
20250219,191200,52948790,2605,2605,2605,2605,0
20250219,191100,52948790,2605,2605,2605,2605,0
20250219,191000,52948790,2605,2605,2605,2605,0
20250219,190900,52948790,2605,2605,2605,2605,0
20250219,190800,52948790,2605,2605,2605,2605,0
20250219,190700,52948790,2605,2605,2605,2605,0
20250219,190600,52948790,2605,2605,2605,2605,0
20250219,190500,52948790,2605,2605,2605,2605,0
20250219,190400,52948790,2605,2605,2605,2605,0
20250219,190300,52948790,2605,2605,2605,2605,0
20250219,190200,52948790,2605,2605,2605,2605,0
20250219,190100,52948790,2605,2605,2605,2605,0
20250219,190000,52948790,2605,2605,2605,2605,12
20250219,185900,52948790,2605,2605,2605,2605,0
20250219,185800,52948790,2605,2605,2605,2605,0
20250219,185700,52948790,2605,2605,2605,2605,0
20250219,185600,52948790,2605,2605,2605,2605,0
20250219,185500,52948790,2605,2605,2605,2605,0
20250219,185400,52948790,2605,2605,2605,2605,0
20250219,185300,52948790,2605,2605,2605,2605,0
20250219,185200,52948790,2605,2605,2605,2605,0
20250219,185100,52948790,2605,2605,2605,2605,0
20250219,185000,52948790,2605,2605,2605,2605,0
20250219,184900,52948790,2605,2605,2605,2605,0
20250219,184800,52948790,2605,2605,2605,2605,0
20250219,184700,52948790,2605,2605,2605,2605,0
20250219,184600,52948790,2605,2605,2605,2605,0
20250219,184500,52948790,2605,2605,2605,2605,0
20250219,184400,52948790,2605,2605,2605,2605,0
20250219,184300,52948790,2605,2605,2605,2605,0
20250219,184200,52948790,2605,2605,2605,2605,0
20250219,184100,52948790,2605,2605,2605,2605,0
20250219,184000,52948790,2605,2605,2605,2605,0
20250219,183900,52948790,2605,2605,2605,2605,0
20250219,183800,52948790,2605,2605,2605,2605,0
20250219,183700,52948790,2605,2605,2605,2605,0
20250219,183600,52948790,2605,2605,2605,2605,0
20250219,183500,52948790,2605,2605,2605,2605,0
20250219,183400,52948790,2605,2605,2605,2605,0
20250219,183300,52948790,2605,2605,2605,2605,0
20250219,183200,52948790,2605,2605,2605,2605,0
20250219,183100,52948790,2605,2605,2605,2605,0
20250219,183000,52948790,2605,2605,2605,2605,12
20250219,182900,52948790,2605,2605,2605,2605,0
20250219,182800,52948790,2605,2605,2605,2605,0
20250219,182700,52948790,2605,2605,2605,2605,0
20250219,182600,52948790,2605,2605,2605,2605,0
20250219,182500,52948790,2605,2605,2605,2605,0
20250219,182400,52948790,2605,2605,2605,2605,0
20250219,182300,52948790,2605,2605,2605,2605,0
20250219,182200,52948790,2605,2605,2605,2605,0
20250219,182100,52948790,2605,2605,2605,2605,0
20250219,182000,52948790,2605,2605,2605,2605,0
20250219,181900,52948790,2605,2605,2605,2605,0
20250219,181800,52948790,2605,2605,2605,2605,0
20250219,181700,52948790,2605,2605,2605,2605,0
20250219,181600,52948790,2605,2605,2605,2605,0
20250219,181500,52948790,2605,2605,2605,2605,0
20250219,181400,52948790,2605,2605,2605,2605,0
20250219,181300,52948790,2605,2605,2605,2605,0
20250219,181200,52948790,2605,2605,2605,2605,0
20250219,181100,52948790,2605,2605,2605,2605,0
20250219,181000,52948790,2605,2605,2605,2605,0
20250219,180900,52948790,2605,2605,2605,2605,0
20250219,180800,52948790,2605,2605,2605,2605,0
20250219,180700,52948790,2605,2605,2605,2605,0
20250219,180600,52948790,2605,2605,2605,2605,0
20250219,180500,52948790,2605,2605,2605,2605,0
20250219,180400,52948790,2605,2605,2605,2605,0
20250219,180300,52948790,2605,2605,2605,2605,0
20250219,180200,52948790,2605,2605,2605,2605,0
20250219,180100,52948790,2605,2605,2605,2605,0
20250219,180000,52948790,2605,2605,2605,2605,12
20250219,175900,52948790,2605,2605,2605,2605,0
20250219,175800,52948790,2605,2605,2605,2605,0
20250219,175700,52948790,2605,2605,2605,2605,0
20250219,175600,52948790,2605,2605,2605,2605,0
20250219,175500,52948790,2605,2605,2605,2605,0
20250219,175400,52948790,2605,2605,2605,2605,0
20250219,175300,52948790,2605,2605,2605,2605,0
20250219,175200,52948790,2605,2605,2605,2605,0
20250219,175100,52948790,2605,2605,2605,2605,0
20250219,175000,52948790,2605,2605,2605,2605,0
20250219,174900,52948790,2605,2605,2605,2605,0
20250219,174800,52948790,2605,2605,2605,2605,0
20250219,174700,52948790,2605,2605,2605,2605,0
20250219,174600,52948790,2605,2605,2605,2605,0
20250219,174500,52948790,2605,2605,2605,2605,0
20250219,174400,52948790,2605,2605,2605,2605,0
20250219,174300,52948790,2605,2605,2605,2605,0
20250219,174200,52948790,2605,2605,2605,2605,0
20250219,174100,52948790,2605,2605,2605,2605,0
20250219,174000,52948790,2605,2605,2605,2605,0
20250219,173900,52948790,2605,2605,2605,2605,0
20250219,173800,52948790,2605,2605,2605,2605,0
20250219,173700,52948790,2605,2605,2605,2605,0
20250219,173600,52948790,2605,2605,2605,2605,0
20250219,173500,52948790,2605,2605,2605,2605,0
20250219,173400,52948790,2605,2605,2605,2605,0
20250219,173300,52948790,2605,2605,2605,2605,0
20250219,173200,52948790,2605,2605,2605,2605,0
20250219,173100,52948790,2605,2605,2605,2605,0
20250219,173000,52948790,2605,2605,2605,2605,12
20250219,172900,52948790,2605,2605,2605,2605,0
20250219,172800,52948790,2605,2605,2605,2605,0
20250219,172700,52948790,2605,2605,2605,2605,0
20250219,172600,52948790,2605,2605,2605,2605,0
20250219,172500,52948790,2605,2605,2605,2605,0
20250219,172400,52948790,2605,2605,2605,2605,0
20250219,172300,52948790,2605,2605,2605,2605,0
20250219,172200,52948790,2605,2605,2605,2605,0
20250219,172100,52948790,2605,2605,2605,2605,0
20250219,172000,52948790,2605,2605,2605,2605,0
20250219,171900,52948790,2605,2605,2605,2605,0
20250219,171800,52948790,2605,2605,2605,2605,0
20250219,171700,52948790,2605,2605,2605,2605,0
20250219,171600,52948790,2605,2605,2605,2605,0
20250219,171500,52948790,2605,2605,2605,2605,0
20250219,171400,52948790,2605,2605,2605,2605,0
20250219,171300,52948790,2605,2605,2605,2605,0
20250219,171200,52948790,2605,2605,2605,2605,0
20250219,171100,52948790,2605,2605,2605,2605,0
20250219,171000,52948790,2605,2605,2605,2605,0
20250219,170900,52948790,2605,2605,2605,2605,0
20250219,170800,52948790,2605,2605,2605,2605,0
20250219,170700,52948790,2605,2605,2605,2605,0
20250219,170600,52948790,2605,2605,2605,2605,0
20250219,170500,52948790,2605,2605,2605,2605,0
20250219,170400,52948790,2605,2605,2605,2605,0
20250219,170300,52948790,2605,2605,2605,2605,0
20250219,170200,52948790,2605,2605,2605,2605,0
20250219,170100,52948790,2605,2605,2605,2605,0
20250219,170000,52948790,2605,2605,2605,2605,12
20250219,165900,52948790,2605,2605,2605,2605,0
20250219,165800,52948790,2605,2605,2605,2605,0
20250219,165700,52948790,2605,2605,2605,2605,0
20250219,165600,52948790,2605,2605,2605,2605,0
20250219,165500,52948790,2605,2605,2605,2605,0
20250219,165400,52948790,2605,2605,2605,2605,0
20250219,165300,52948790,2605,2605,2605,2605,0
20250219,165200,52948790,2605,2605,2605,2605,0
20250219,165100,52948790,2605,2605,2605,2605,0
20250219,165000,52948790,2605,2605,2605,2605,0
20250219,164900,52948790,2605,2605,2605,2605,0
20250219,164800,52948790,2605,2605,2605,2605,0
20250219,164700,52948790,2605,2605,2605,2605,0
20250219,164600,52948790,2605,2605,2605,2605,0
20250219,164500,52948790,2605,2605,2605,2605,0
20250219,164400,52948790,2605,2605,2605,2605,0
20250219,164300,52948790,2605,2605,2605,2605,0
20250219,164200,52948790,2605,2605,2605,2605,0
20250219,164100,52948790,2605,2605,2605,2605,0
20250219,164000,52948790,2605,2605,2605,2605,0
20250219,163900,52948790,2605,2605,2605,2605,0
20250219,163800,52948790,2605,2605,2605,2605,0
20250219,163700,52948790,2605,2605,2605,2605,0
20250219,163600,52948790,2605,2605,2605,2605,0
20250219,163500,52948790,2605,2605,2605,2605,0
20250219,163400,52948790,2605,2605,2605,2605,0
20250219,163300,52948790,2605,2605,2605,2605,0
20250219,163200,52948790,2605,2605,2605,2605,0
20250219,163100,52948790,2605,2605,2605,2605,0
20250219,163000,52948790,2605,2605,2605,2605,12
20250219,162900,52948790,2605,2605,2605,2605,0
20250219,162800,52948790,2605,2605,2605,2605,0
20250219,162700,52948790,2605,2605,2605,2605,0
20250219,162600,52948790,2605,2605,2605,2605,0
20250219,162500,52948790,2605,2605,2605,2605,0
20250219,162400,52948790,2605,2605,2605,2605,0
20250219,162300,52948790,2605,2605,2605,2605,0
20250219,162200,52948790,2605,2605,2605,2605,0
20250219,162100,52948790,2605,2605,2605,2605,0
20250219,162000,52948790,2605,2605,2605,2605,0
20250219,161900,52948790,2605,2605,2605,2605,0
20250219,161800,52948790,2605,2605,2605,2605,0
20250219,161700,52948790,2605,2605,2605,2605,0
20250219,161600,52948790,2605,2605,2605,2605,0
20250219,161500,52948790,2605,2605,2605,2605,0
20250219,161400,52948790,2605,2605,2605,2605,0
20250219,161300,52948790,2605,2605,2605,2605,0
20250219,161200,52948790,2605,2605,2605,2605,0
20250219,161100,52948790,2605,2605,2605,2605,0
20250219,161000,52948790,2605,2605,2605,2605,0
20250219,160900,52948790,2605,2605,2605,2605,0
20250219,160800,52948790,2605,2605,2605,2605,0
20250219,160700,52948790,2605,2605,2605,2605,0
20250219,160600,52948790,2605,2605,2605,2605,0
20250219,160500,52948790,2605,2605,2605,2605,0
20250219,160400,52948790,2605,2605,2605,2605,0
20250219,160300,52948790,2605,2605,2605,2605,0
20250219,160200,52948790,2605,2605,2605,2605,0
20250219,160100,52948790,2605,2605,2605,2605,0
20250219,160000,52948790,2605,2605,2605,2605,12
20250219,155900,52948790,2605,2605,2605,2605,0
20250219,155800,52948790,2605,2605,2605,2605,0
20250219,155700,52948790,2605,2605,2605,2605,0
20250219,155600,52948790,2605,2605,2605,2605,0
20250219,155500,52948790,2605,2605,2605,2605,0
20250219,155400,52948790,2605,2605,2605,2605,0
20250219,155300,52948790,2605,2605,2605,2605,0
20250219,155200,52948790,2605,2605,2605,2605,0
20250219,155100,52948790,2605,2605,2605,2605,0
20250219,155000,52948790,2605,2605,2605,2605,0
20250219,154900,52948790,2605,2605,2605,2605,0
20250219,154800,52948790,2605,2605,2605,2605,0
20250219,154700,52948790,2605,2605,2605,2605,0
20250219,154600,52948790,2605,2605,2605,2605,0
20250219,154500,52948790,2605,2605,2605,2605,0
20250219,154400,52948790,2605,2605,2605,2605,0
20250219,154300,52948790,2605,2605,2605,2605,0
20250219,154200,52948790,2605,2605,2605,2605,0
20250219,154100,52948790,2605,2605,2605,2605,0
20250219,154000,52948790,2605,2605,2605,2605,0
20250219,153900,52948790,2605,2605,2605,2605,0
20250219,153800,52948790,2605,2605,2605,2605,0
20250219,153700,52948790,2605,2605,2605,2605,0
20250219,153600,52948790,2605,2605,2605,2605,0
20250219,153500,52948790,2605,2605,2605,2605,0
20250219,153400,52948790,2605,2605,2605,2605,0
20250219,153300,52948790,2605,2605,2605,2605,0
20250219,153200,52948790,2605,2605,2605,2605,0
20250219,153100,52948790,2605,2605,2605,2605,0
20250219,153000,52948790,2605,2605,2605,2605,24
20250219,152900,52917530,2605,2605,2605,2605,0
20250219,152800,52917530,2605,2605,2605,2605,0
20250219,152700,52917530,2605,2605,2605,2605,0
20250219,152600,52917530,2605,2605,2605,2605,0
20250219,152500,52917530,2605,2605,2605,2605,0
20250219,152400,52917530,2605,2605,2605,2605,0
20250219,152300,52917530,2605,2605,2605,2605,0
20250219,152200,52917530,2605,2605,2605,2605,0
20250219,152100,52917530,2605,2605,2605,2605,0
20250219,152000,52917530,2605,2605,2605,2605,0
20250219,151900,52917530,2605,2605,2605,2605,1
20250219,151800,52914925,2600,2600,2600,2600,500
20250219,151700,51614925,2605,2605,2605,2605,47
20250219,151600,51492490,2605,2610,2610,2605,171
20250219,151500,51047030,2605,2605,2605,2605,0
20250219,151400,51047030,2605,2610,2610,2605,1056
20250219,151300,48295870,2610,2610,2610,2610,0
20250219,151200,48295870,2610,2610,2610,2610,0
20250219,151100,48295870,2610,2605,2610,2605,47
20250219,151000,48173205,2610,2610,2610,2610,0
20250219,150900,48173205,2610,2610,2610,2610,0
20250219,150800,48173205,2610,2610,2610,2610,46
20250219,150700,48053145,2610,2610,2610,2610,128
20250219,150600,47719065,2610,2610,2610,2610,46
20250219,150500,47599005,2610,2610,2610,2610,0
20250219,150400,47599005,2610,2610,2610,2610,0
20250219,150300,47599005,2610,2610,2610,2610,46
20250219,150200,47478945,2610,2610,2610,2610,0
20250219,150100,47478945,2610,2610,2610,2610,10
20250219,150000,47452845,2610,2610,2610,2610,46
20250219,145900,47332785,2610,2610,2610,2610,0
20250219,145800,47332785,2610,2610,2610,2610,10
20250219,145700,47306685,2610,2610,2610,2610,46
20250219,145600,47186625,2610,2610,2610,2610,0
20250219,145500,47186625,2610,2610,2610,2610,47
20250219,145400,47063955,2610,2610,2610,2610,0
20250219,145300,47063955,2610,2610,2610,2610,0
20250219,145200,47063955,2610,2610,2610,2610,46
20250219,145100,46943895,2610,2610,2610,2610,0
20250219,145000,46943895,2610,2610,2610,2610,0
20250219,144900,46943895,2610,2610,2610,2610,46
20250219,144800,46823835,2610,2610,2610,2610,0
20250219,144700,46823835,2610,2610,2610,2610,46
20250219,144600,46703775,2610,2610,2610,2610,0
20250219,144500,46703775,2610,2610,2610,2610,0
20250219,144400,46703775,2610,2610,2610,2610,46
20250219,144300,46583715,2605,2605,2605,2605,0
20250219,144200,46583715,2605,2605,2605,2605,435
20250219,144100,45450540,2605,2605,2605,2605,246
20250219,144000,44809710,2605,2605,2605,2605,0
20250219,143900,44809710,2605,2605,2605,2605,0
20250219,143800,44809710,2605,2605,2605,2605,47
20250219,143700,44687275,2605,2605,2605,2605,0
20250219,143600,44687275,2605,2605,2605,2605,46
20250219,143500,44567445,2605,2605,2605,2605,0
20250219,143400,44567445,2605,2605,2605,2605,0
20250219,143300,44567445,2605,2605,2605,2605,46
20250219,143200,44447615,2605,2605,2605,2605,0
20250219,143100,44447615,2605,2605,2605,2605,0
20250219,143000,44447615,2605,2605,2605,2605,46
20250219,142900,44327785,2605,2605,2605,2605,0
20250219,142800,44327785,2605,2605,2605,2605,0
20250219,142700,44327785,2605,2605,2605,2605,146
20250219,142600,43947455,2605,2600,2605,2600,150
20250219,142500,43556955,2605,2605,2605,2600,188
20250219,142400,43067715,2605,2605,2605,2605,0
20250219,142300,43067715,2605,2605,2605,2605,0
20250219,142200,43067715,2605,2605,2605,2605,46
20250219,142100,42947885,2605,2605,2605,2605,0
20250219,142000,42947885,2605,2605,2605,2605,0
20250219,141900,42947885,2605,2605,2605,2605,47
20250219,141800,42825450,2605,2605,2605,2605,0
20250219,141700,42825450,2605,2605,2605,2605,0
20250219,141600,42825450,2605,2605,2605,2605,46
20250219,141500,42705620,2605,2605,2605,2605,0
20250219,141400,42705620,2605,2605,2605,2605,46
20250219,141300,42585790,2605,2605,2605,2605,0
20250219,141200,42585790,2605,2605,2605,2605,0
20250219,141100,42585790,2605,2605,2605,2605,46
20250219,141000,42465960,2605,2605,2605,2605,0
20250219,140900,42465960,2605,2605,2605,2605,0
20250219,140800,42465960,2605,2605,2605,2605,46
20250219,140700,42346130,2605,2605,2605,2605,0
20250219,140600,42346130,2605,2605,2605,2605,46
20250219,140500,42226300,2605,2605,2605,2605,0
20250219,140400,42226300,2605,2605,2605,2605,100
20250219,140300,41965800,2605,2605,2605,2605,47
20250219,140200,41843365,2600,2600,2600,2600,0
20250219,140100,41843365,2600,2600,2600,2600,150
20250219,140000,41453365,2605,2605,2605,2605,47
20250219,135900,41330930,2605,2605,2605,2605,0
20250219,135800,41330930,2605,2605,2605,2605,0
20250219,135700,41330930,2605,2605,2605,2605,46
20250219,135600,41211100,2605,2605,2605,2605,0
20250219,135500,41211100,2605,2605,2605,2605,46
20250219,135400,41091270,2605,2605,2605,2605,0
20250219,135300,41091270,2605,2605,2605,2605,0
20250219,135200,41091270,2605,2605,2605,2605,46
20250219,135100,40971440,2600,2600,2600,2600,112
20250219,135000,40680240,2600,2600,2600,2600,388
20250219,134900,39671440,2605,2605,2605,2605,46
20250219,134800,39551610,2605,2605,2605,2605,0
20250219,134700,39551610,2605,2605,2605,2605,200
20250219,134600,39030610,2605,2605,2605,2605,196
20250219,134500,38520030,2605,2605,2605,2605,0
20250219,134400,38520030,2605,2605,2605,2605,46
20250219,134300,38400200,2605,2605,2605,2605,0
20250219,134200,38400200,2605,2605,2605,2605,0
20250219,134100,38400200,2605,2605,2605,2605,47
20250219,134000,38277765,2605,2605,2605,2605,0
20250219,133900,38277765,2605,2605,2605,2605,115
20250219,133800,37978190,2605,2605,2605,2605,46
20250219,133700,37858360,2605,2605,2605,2605,0
20250219,133600,37858360,2605,2605,2605,2605,46
20250219,133500,37738530,2595,2595,2595,2595,0
20250219,133400,37738530,2595,2595,2595,2590,1201
20250219,133300,34624200,2600,2600,2600,2600,66
20250219,133200,34452600,2605,2605,2605,2605,0
20250219,133100,34452600,2605,2605,2605,2605,0
20250219,133000,34452600,2605,2605,2605,2605,46
20250219,132900,34332770,2605,2605,2605,2605,0
20250219,132800,34332770,2605,2605,2605,2605,0
20250219,132700,34332770,2605,2605,2605,2605,46
20250219,132600,34212940,2595,2595,2595,2595,0
20250219,132500,34212940,2595,2605,2605,2595,70
20250219,132400,34030720,2600,2600,2600,2600,0
20250219,132300,34030720,2600,2600,2600,2600,0
20250219,132200,34030720,2600,2600,2600,2600,68
20250219,132100,33853920,2600,2600,2600,2600,0
20250219,132000,33853920,2600,2600,2600,2600,385
20250219,131900,32852920,2600,2600,2600,2600,46
20250219,131800,32733320,2595,2600,2600,2595,13
20250219,131700,32699580,2605,2605,2605,2605,0
20250219,131600,32699580,2605,2605,2605,2605,91
20250219,131500,32462525,2600,2600,2600,2600,0
20250219,131400,32462525,2600,2600,2600,2600,1
20250219,131300,32459925,2600,2600,2600,2600,110
20250219,131200,32173925,2600,2600,2600,2600,0
20250219,131100,32173925,2600,2600,2600,2600,46
20250219,131000,32054325,2600,2600,2600,2600,0
20250219,130900,32054325,2600,2600,2600,2600,0
20250219,130800,32054325,2600,2600,2600,2600,46
20250219,130700,31934725,2600,2600,2600,2600,19
20250219,130600,31885325,2600,2600,2600,2600,47
20250219,130500,31763125,2600,2600,2600,2600,0
20250219,130400,31763125,2600,2600,2600,2600,0
20250219,130300,31763125,2600,2600,2600,2600,46
20250219,130200,31643525,2600,2600,2600,2600,0
20250219,130100,31643525,2600,2600,2600,2600,0
20250219,130000,31643525,2600,2600,2600,2600,46
20250219,125900,31523925,2600,2600,2600,2600,0
20250219,125800,31523925,2600,2600,2600,2600,0
20250219,125700,31523925,2600,2600,2600,2600,46
20250219,125600,31404325,2600,2600,2600,2600,0
20250219,125500,31404325,2600,2600,2600,2600,47
20250219,125400,31282125,2600,2600,2600,2600,0
20250219,125300,31282125,2600,2600,2600,2600,0
20250219,125200,31282125,2600,2600,2600,2600,46
20250219,125100,31162525,2605,2605,2605,2605,0
20250219,125000,31162525,2605,2605,2605,2605,0
20250219,124900,31162525,2605,2605,2605,2605,46
20250219,124800,31042695,2605,2605,2605,2605,0
20250219,124700,31042695,2605,2605,2605,2605,0
20250219,124600,31042695,2605,2605,2605,2605,47
20250219,124500,30920260,2605,2605,2605,2605,0
20250219,124400,30920260,2605,2605,2605,2605,46
20250219,124300,30800430,2605,2605,2605,2605,0
20250219,124200,30800430,2605,2605,2605,2605,0
20250219,124100,30800430,2605,2605,2605,2605,46
20250219,124000,30680600,2605,2605,2605,2605,0
20250219,123900,30680600,2605,2605,2605,2605,0
20250219,123800,30680600,2605,2605,2605,2605,46
20250219,123700,30560770,2605,2605,2605,2605,0
20250219,123600,30560770,2605,2605,2605,2605,46
20250219,123500,30440940,2605,2605,2605,2605,0
20250219,123400,30440940,2605,2605,2605,2605,0
20250219,123300,30440940,2605,2605,2605,2605,46
20250219,123200,30321110,2605,2605,2605,2605,0
20250219,123100,30321110,2605,2605,2605,2605,0
20250219,123000,30321110,2605,2605,2605,2605,46
20250219,122900,30201280,2605,2605,2605,2605,0
20250219,122800,30201280,2605,2605,2605,2605,0
20250219,122700,30201280,2605,2605,2605,2605,47
20250219,122600,30078845,2605,2605,2605,2605,0
20250219,122500,30078845,2605,2605,2605,2605,50
20250219,122400,29948595,2605,2605,2605,2605,0
20250219,122300,29948595,2605,2605,2605,2605,0
20250219,122200,29948595,2605,2605,2605,2605,46
20250219,122100,29828765,2600,2600,2600,2600,0
20250219,122000,29828765,2600,2600,2600,2600,0
20250219,121900,29828765,2600,2600,2600,2600,46
20250219,121800,29709165,2600,2600,2600,2600,0
20250219,121700,29709165,2600,2600,2600,2600,60
20250219,121600,29553165,2605,2605,2605,2605,46
20250219,121500,29433335,2605,2605,2605,2605,0
20250219,121400,29433335,2605,2605,2605,2605,46
20250219,121300,29313505,2605,2605,2605,2605,0
20250219,121200,29313505,2605,2605,2605,2605,0
20250219,121100,29313505,2605,2605,2605,2605,47
20250219,121000,29191070,2605,2605,2605,2605,0
20250219,120900,29191070,2605,2605,2605,2605,0
20250219,120800,29191070,2605,2605,2605,2605,46
20250219,120700,29071240,2605,2605,2605,2605,0
20250219,120600,29071240,2605,2605,2605,2605,46
20250219,120500,28951410,2605,2605,2605,2605,0
20250219,120400,28951410,2605,2605,2605,2605,0
20250219,120300,28951410,2605,2605,2605,2605,46
20250219,120200,28831580,2605,2605,2605,2605,0
20250219,120100,28831580,2605,2605,2605,2605,1
20250219,120000,28828975,2605,2605,2605,2605,46
20250219,115900,28709145,2605,2605,2605,2605,0
20250219,115800,28709145,2605,2605,2605,2605,0
20250219,115700,28709145,2605,2605,2605,2605,46
20250219,115600,28589315,2605,2605,2605,2605,0
20250219,115500,28589315,2605,2590,2605,2590,47
20250219,115400,28466895,2605,2605,2605,2605,0
20250219,115300,28466895,2605,2605,2605,2605,0
20250219,115200,28466895,2605,2605,2605,2605,47
20250219,115100,28344460,2600,2600,2600,2600,0
20250219,115000,28344460,2600,2600,2600,2600,182
20250219,114900,27871260,2605,2605,2605,2605,46
20250219,114800,27751430,2605,2605,2605,2605,0
20250219,114700,27751430,2605,2605,2605,2605,0
20250219,114600,27751430,2605,2605,2605,2605,46
20250219,114500,27631600,2605,2605,2605,2605,0
20250219,114400,27631600,2605,2605,2605,2605,46
20250219,114300,27511770,2605,2605,2605,2605,0
20250219,114200,27511770,2605,2605,2605,2605,0
20250219,114100,27511770,2605,2605,2605,2605,46
20250219,114000,27391940,2605,2605,2605,2605,0
20250219,113900,27391940,2605,2605,2605,2605,0
20250219,113800,27391940,2605,2590,2605,2585,1286
20250219,113700,24061150,2595,2595,2595,2595,339
20250219,113600,23181445,2595,2605,2605,2595,57
20250219,113500,23033070,2605,2605,2605,2605,0
20250219,113400,23033070,2605,2605,2605,2605,0
20250219,113300,23033070,2605,2605,2605,2605,47
20250219,113200,22910635,2605,2605,2605,2605,0
20250219,113100,22910635,2605,2605,2605,2605,0
20250219,113000,22910635,2605,2605,2605,2605,46
20250219,112900,22790805,2605,2605,2605,2605,0
20250219,112800,22790805,2605,2605,2605,2605,0
20250219,112700,22790805,2605,2605,2605,2605,46
20250219,112600,22670975,2605,2605,2605,2605,0
20250219,112500,22670975,2605,2605,2605,2605,46
20250219,112400,22551145,2610,2610,2610,2610,0
20250219,112300,22551145,2610,2610,2610,2610,0
20250219,112200,22551145,2610,2610,2610,2610,46
20250219,112100,22431085,2605,2605,2605,2605,0
20250219,112000,22431085,2605,2605,2605,2605,1
20250219,111900,22428480,2605,2605,2605,2605,46
20250219,111800,22308650,2605,2605,2605,2605,0
20250219,111700,22308650,2605,2605,2605,2605,0
20250219,111600,22308650,2605,2605,2605,2605,47
20250219,111500,22186215,2605,2605,2605,2605,0
20250219,111400,22186215,2605,2605,2605,2605,47
20250219,111300,22063780,2605,2605,2605,2605,200
20250219,111200,21542780,2605,2605,2605,2605,0
20250219,111100,21542780,2605,2605,2605,2605,46
20250219,111000,21422950,2605,2605,2605,2605,0
20250219,110900,21422950,2605,2605,2605,2605,0
20250219,110800,21422950,2605,2605,2605,2605,46
20250219,110700,21303120,2600,2600,2600,2600,0
20250219,110600,21303120,2600,2600,2600,2600,46
20250219,110500,21183520,2600,2600,2600,2600,0
20250219,110400,21183520,2600,2600,2600,2600,0
20250219,110300,21183520,2600,2600,2600,2600,46
20250219,110200,21063920,2600,2600,2600,2600,0
20250219,110100,21063920,2600,2600,2600,2600,0
20250219,110000,21063920,2600,2600,2600,2600,46
20250219,105900,20944320,2600,2600,2600,2600,0
20250219,105800,20944320,2600,2600,2600,2600,0
20250219,105700,20944320,2600,2600,2600,2600,47
20250219,105600,20822120,2600,2600,2600,2600,0
20250219,105500,20822120,2600,2600,2600,2600,46
20250219,105400,20702520,2605,2605,2605,2605,1
20250219,105300,20699915,2605,2605,2605,2605,0
20250219,105200,20699915,2605,2600,2605,2600,396
20250219,105100,19670085,2600,2600,2600,2600,0
20250219,105000,19670085,2600,2600,2600,2600,0
20250219,104900,19670085,2600,2600,2600,2600,66
20250219,104800,19498485,2600,2600,2600,2600,0
20250219,104700,19498485,2600,2600,2600,2600,0
20250219,104600,19498485,2600,2600,2600,2600,46
20250219,104500,19378885,2590,2590,2590,2590,286
20250219,104400,18638145,2600,2600,2600,2600,46
20250219,104300,18518545,2590,2590,2590,2590,0
20250219,104200,18518545,2590,2590,2590,2590,0
20250219,104100,18518545,2590,2600,2600,2590,47
20250219,104000,18396355,2600,2600,2600,2600,0
20250219,103900,18396355,2600,2600,2600,2600,0
20250219,103800,18396355,2600,2600,2600,2600,47
20250219,103700,18274155,2600,2600,2600,2600,0
20250219,103600,18274155,2600,2600,2600,2600,46
20250219,103500,18154555,2600,2600,2600,2600,0
20250219,103400,18154555,2600,2600,2600,2600,0
20250219,103300,18154555,2600,2600,2600,2600,80
20250219,103200,17946555,2590,2590,2590,2590,0
20250219,103100,17946555,2590,2590,2590,2590,0
20250219,103000,17946555,2590,2590,2590,2590,12
20250219,102900,17915475,2580,2580,2580,2580,0
20250219,102800,17915475,2580,2585,2585,2580,2218
20250219,102700,12193025,2590,2590,2590,2590,46
20250219,102600,12073885,2590,2590,2590,2590,0
20250219,102500,12073885,2590,2590,2590,2590,46
20250219,102400,11954745,2585,2585,2585,2585,0
20250219,102300,11954745,2585,2585,2585,2585,343
20250219,102200,11068090,2590,2590,2590,2590,48
20250219,102100,10943770,2590,2590,2590,2590,4
20250219,102000,10933410,2590,2590,2590,2590,0
20250219,101900,10933410,2590,2590,2590,2590,47
20250219,101800,10811680,2590,2590,2590,2590,0
20250219,101700,10811680,2590,2590,2590,2590,0
20250219,101600,10811680,2590,2590,2590,2590,46
20250219,101500,10692540,2590,2590,2590,2590,0
20250219,101400,10692540,2590,2590,2590,2590,46
20250219,101300,10573400,2590,2590,2590,2590,0
20250219,101200,10573400,2590,2590,2590,2590,0
20250219,101100,10573400,2590,2590,2590,2590,46
20250219,101000,10454260,2590,2590,2590,2590,0
20250219,100900,10454260,2590,2590,2590,2590,0
20250219,100800,10454260,2590,2590,2590,2590,410
20250219,100700,9392360,2600,2600,2600,2600,10
20250219,100600,9366360,2600,2600,2600,2600,46
20250219,100500,9246760,2605,2605,2605,2605,0
20250219,100400,9246760,2605,2605,2605,2605,0
20250219,100300,9246760,2605,2605,2605,2605,46
20250219,100200,9126930,2605,2605,2605,2605,0
20250219,100100,9126930,2605,2605,2605,2605,0
20250219,100000,9126930,2605,2605,2605,2605,47
20250219,095900,9004495,2610,2610,2610,2610,0
20250219,095800,9004495,2610,2610,2610,2610,0
20250219,095700,9004495,2610,2610,2610,2610,46
20250219,095600,8884435,2605,2605,2605,2605,0
20250219,095500,8884435,2605,2605,2605,2605,46
20250219,095400,8764605,2590,2590,2590,2590,0
20250219,095300,8764605,2590,2590,2590,2590,0
20250219,095200,8764605,2590,2610,2610,2590,1776
20250219,095100,4157910,2610,2610,2610,2610,0
20250219,095000,4157910,2610,2610,2610,2610,0
20250219,094900,4157910,2610,2610,2610,2610,46
20250219,094800,4037850,2610,2610,2610,2610,2
20250219,094700,4032630,2610,2610,2610,2610,2
20250219,094600,4027410,2610,2610,2610,2610,46
20250219,094500,3907350,2610,2610,2610,2610,8
20250219,094400,3886470,2610,2610,2610,2610,48
20250219,094300,3761190,2615,2615,2615,2615,0
20250219,094200,3761190,2615,2615,2615,2615,0
20250219,094100,3761190,2615,2615,2615,2615,46
20250219,094000,3640900,2615,2615,2615,2615,0
20250219,093900,3640900,2615,2615,2615,2615,0
20250219,093800,3640900,2615,2615,2615,2615,46
20250219,093700,3520610,2615,2615,2615,2615,0
20250219,093600,3520610,2615,2615,2615,2615,46
20250219,093500,3400320,2615,2615,2615,2615,0
20250219,093400,3400320,2615,2615,2615,2615,0
20250219,093300,3400320,2615,2615,2615,2615,46
20250219,093200,3280030,2610,2610,2610,2610,0
20250219,093100,3280030,2610,2610,2610,2610,0
20250219,093000,3280030,2610,2605,2610,2605,230
20250219,092900,2680650,2605,2605,2605,2605,0
20250219,092800,2680650,2605,2605,2605,2605,0
20250219,092700,2680650,2605,2605,2605,2605,46
20250219,092600,2560820,2605,2605,2605,2605,0
20250219,092500,2560820,2605,2605,2605,2605,47
20250219,092400,2438385,2600,2600,2600,2600,34
20250219,092300,2349985,2600,2600,2600,2600,217
20250219,092200,1785785,2600,2600,2600,2600,0
20250219,092100,1785785,2600,2600,2600,2600,0
20250219,092000,1785785,2600,2595,2600,2595,11
20250219,091900,1757235,2600,2600,2600,2600,0
20250219,091800,1757235,2600,2600,2600,2600,106
20250219,091700,1481635,2600,2600,2600,2600,0
20250219,091600,1481635,2600,2600,2600,2600,0
20250219,091500,1481635,2600,2600,2600,2600,0
20250219,091400,1481635,2600,2600,2600,2600,0
20250219,091300,1481635,2600,2600,2600,2600,0
20250219,091200,1481635,2600,2600,2600,2600,0
20250219,091100,1481635,2600,2600,2600,2600,0
20250219,091000,1481635,2600,2600,2600,2600,1
20250219,090900,1479035,2600,2600,2600,2600,0
20250219,090800,1479035,2600,2600,2600,2600,1
20250219,090700,1476435,2595,2595,2595,2595,0
20250219,090600,1476435,2595,2595,2595,2595,0
20250219,090500,1476435,2595,2595,2595,2595,25
20250219,090400,1411560,2595,2595,2595,2595,0
20250219,090300,1411560,2595,2595,2595,2595,0
20250219,090200,1411560,2595,2595,2595,2595,0
20250219,090100,1411560,2595,2590,2595,2590,6
20250219,090000,1396015,2590,2590,2595,2590,539
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 213000 52948790 2605 2605 2605 2605 12
3 20250219 212900 52948790 2605 2605 2605 2605 0
4 20250219 212800 52948790 2605 2605 2605 2605 0
5 20250219 212700 52948790 2605 2605 2605 2605 0
6 20250219 212600 52948790 2605 2605 2605 2605 0
7 20250219 212500 52948790 2605 2605 2605 2605 0
8 20250219 212400 52948790 2605 2605 2605 2605 0
9 20250219 212300 52948790 2605 2605 2605 2605 0
10 20250219 212200 52948790 2605 2605 2605 2605 0
11 20250219 212100 52948790 2605 2605 2605 2605 0
12 20250219 212000 52948790 2605 2605 2605 2605 0
13 20250219 211900 52948790 2605 2605 2605 2605 0
14 20250219 211800 52948790 2605 2605 2605 2605 0
15 20250219 211700 52948790 2605 2605 2605 2605 0
16 20250219 211600 52948790 2605 2605 2605 2605 0
17 20250219 211500 52948790 2605 2605 2605 2605 0
18 20250219 211400 52948790 2605 2605 2605 2605 0
19 20250219 211300 52948790 2605 2605 2605 2605 0
20 20250219 211200 52948790 2605 2605 2605 2605 0
21 20250219 211100 52948790 2605 2605 2605 2605 0
22 20250219 211000 52948790 2605 2605 2605 2605 0
23 20250219 210900 52948790 2605 2605 2605 2605 0
24 20250219 210800 52948790 2605 2605 2605 2605 0
25 20250219 210700 52948790 2605 2605 2605 2605 0
26 20250219 210600 52948790 2605 2605 2605 2605 0
27 20250219 210500 52948790 2605 2605 2605 2605 0
28 20250219 210400 52948790 2605 2605 2605 2605 0
29 20250219 210300 52948790 2605 2605 2605 2605 0
30 20250219 210200 52948790 2605 2605 2605 2605 0
31 20250219 210100 52948790 2605 2605 2605 2605 0
32 20250219 210000 52948790 2605 2605 2605 2605 12
33 20250219 205900 52948790 2605 2605 2605 2605 0
34 20250219 205800 52948790 2605 2605 2605 2605 0
35 20250219 205700 52948790 2605 2605 2605 2605 0
36 20250219 205600 52948790 2605 2605 2605 2605 0
37 20250219 205500 52948790 2605 2605 2605 2605 0
38 20250219 205400 52948790 2605 2605 2605 2605 0
39 20250219 205300 52948790 2605 2605 2605 2605 0
40 20250219 205200 52948790 2605 2605 2605 2605 0
41 20250219 205100 52948790 2605 2605 2605 2605 0
42 20250219 205000 52948790 2605 2605 2605 2605 0
43 20250219 204900 52948790 2605 2605 2605 2605 0
44 20250219 204800 52948790 2605 2605 2605 2605 0
45 20250219 204700 52948790 2605 2605 2605 2605 0
46 20250219 204600 52948790 2605 2605 2605 2605 0
47 20250219 204500 52948790 2605 2605 2605 2605 0
48 20250219 204400 52948790 2605 2605 2605 2605 0
49 20250219 204300 52948790 2605 2605 2605 2605 0
50 20250219 204200 52948790 2605 2605 2605 2605 0
51 20250219 204100 52948790 2605 2605 2605 2605 0
52 20250219 204000 52948790 2605 2605 2605 2605 0
53 20250219 203900 52948790 2605 2605 2605 2605 0
54 20250219 203800 52948790 2605 2605 2605 2605 0
55 20250219 203700 52948790 2605 2605 2605 2605 0
56 20250219 203600 52948790 2605 2605 2605 2605 0
57 20250219 203500 52948790 2605 2605 2605 2605 0
58 20250219 203400 52948790 2605 2605 2605 2605 0
59 20250219 203300 52948790 2605 2605 2605 2605 0
60 20250219 203200 52948790 2605 2605 2605 2605 0
61 20250219 203100 52948790 2605 2605 2605 2605 0
62 20250219 203000 52948790 2605 2605 2605 2605 12
63 20250219 202900 52948790 2605 2605 2605 2605 0
64 20250219 202800 52948790 2605 2605 2605 2605 0
65 20250219 202700 52948790 2605 2605 2605 2605 0
66 20250219 202600 52948790 2605 2605 2605 2605 0
67 20250219 202500 52948790 2605 2605 2605 2605 0
68 20250219 202400 52948790 2605 2605 2605 2605 0
69 20250219 202300 52948790 2605 2605 2605 2605 0
70 20250219 202200 52948790 2605 2605 2605 2605 0
71 20250219 202100 52948790 2605 2605 2605 2605 0
72 20250219 202000 52948790 2605 2605 2605 2605 0
73 20250219 201900 52948790 2605 2605 2605 2605 0
74 20250219 201800 52948790 2605 2605 2605 2605 0
75 20250219 201700 52948790 2605 2605 2605 2605 0
76 20250219 201600 52948790 2605 2605 2605 2605 0
77 20250219 201500 52948790 2605 2605 2605 2605 0
78 20250219 201400 52948790 2605 2605 2605 2605 0
79 20250219 201300 52948790 2605 2605 2605 2605 0
80 20250219 201200 52948790 2605 2605 2605 2605 0
81 20250219 201100 52948790 2605 2605 2605 2605 0
82 20250219 201000 52948790 2605 2605 2605 2605 0
83 20250219 200900 52948790 2605 2605 2605 2605 0
84 20250219 200800 52948790 2605 2605 2605 2605 0
85 20250219 200700 52948790 2605 2605 2605 2605 0
86 20250219 200600 52948790 2605 2605 2605 2605 0
87 20250219 200500 52948790 2605 2605 2605 2605 0
88 20250219 200400 52948790 2605 2605 2605 2605 0
89 20250219 200300 52948790 2605 2605 2605 2605 0
90 20250219 200200 52948790 2605 2605 2605 2605 0
91 20250219 200100 52948790 2605 2605 2605 2605 0
92 20250219 200000 52948790 2605 2605 2605 2605 12
93 20250219 195900 52948790 2605 2605 2605 2605 0
94 20250219 195800 52948790 2605 2605 2605 2605 0
95 20250219 195700 52948790 2605 2605 2605 2605 0
96 20250219 195600 52948790 2605 2605 2605 2605 0
97 20250219 195500 52948790 2605 2605 2605 2605 0
98 20250219 195400 52948790 2605 2605 2605 2605 0
99 20250219 195300 52948790 2605 2605 2605 2605 0
100 20250219 195200 52948790 2605 2605 2605 2605 0
101 20250219 195100 52948790 2605 2605 2605 2605 0
102 20250219 195000 52948790 2605 2605 2605 2605 0
103 20250219 194900 52948790 2605 2605 2605 2605 0
104 20250219 194800 52948790 2605 2605 2605 2605 0
105 20250219 194700 52948790 2605 2605 2605 2605 0
106 20250219 194600 52948790 2605 2605 2605 2605 0
107 20250219 194500 52948790 2605 2605 2605 2605 0
108 20250219 194400 52948790 2605 2605 2605 2605 0
109 20250219 194300 52948790 2605 2605 2605 2605 0
110 20250219 194200 52948790 2605 2605 2605 2605 0
111 20250219 194100 52948790 2605 2605 2605 2605 0
112 20250219 194000 52948790 2605 2605 2605 2605 0
113 20250219 193900 52948790 2605 2605 2605 2605 0
114 20250219 193800 52948790 2605 2605 2605 2605 0
115 20250219 193700 52948790 2605 2605 2605 2605 0
116 20250219 193600 52948790 2605 2605 2605 2605 0
117 20250219 193500 52948790 2605 2605 2605 2605 0
118 20250219 193400 52948790 2605 2605 2605 2605 0
119 20250219 193300 52948790 2605 2605 2605 2605 0
120 20250219 193200 52948790 2605 2605 2605 2605 0
121 20250219 193100 52948790 2605 2605 2605 2605 0
122 20250219 193000 52948790 2605 2605 2605 2605 12
123 20250219 192900 52948790 2605 2605 2605 2605 0
124 20250219 192800 52948790 2605 2605 2605 2605 0
125 20250219 192700 52948790 2605 2605 2605 2605 0
126 20250219 192600 52948790 2605 2605 2605 2605 0
127 20250219 192500 52948790 2605 2605 2605 2605 0
128 20250219 192400 52948790 2605 2605 2605 2605 0
129 20250219 192300 52948790 2605 2605 2605 2605 0
130 20250219 192200 52948790 2605 2605 2605 2605 0
131 20250219 192100 52948790 2605 2605 2605 2605 0
132 20250219 192000 52948790 2605 2605 2605 2605 0
133 20250219 191900 52948790 2605 2605 2605 2605 0
134 20250219 191800 52948790 2605 2605 2605 2605 0
135 20250219 191700 52948790 2605 2605 2605 2605 0
136 20250219 191600 52948790 2605 2605 2605 2605 0
137 20250219 191500 52948790 2605 2605 2605 2605 0
138 20250219 191400 52948790 2605 2605 2605 2605 0
139 20250219 191300 52948790 2605 2605 2605 2605 0
140 20250219 191200 52948790 2605 2605 2605 2605 0
141 20250219 191100 52948790 2605 2605 2605 2605 0
142 20250219 191000 52948790 2605 2605 2605 2605 0
143 20250219 190900 52948790 2605 2605 2605 2605 0
144 20250219 190800 52948790 2605 2605 2605 2605 0
145 20250219 190700 52948790 2605 2605 2605 2605 0
146 20250219 190600 52948790 2605 2605 2605 2605 0
147 20250219 190500 52948790 2605 2605 2605 2605 0
148 20250219 190400 52948790 2605 2605 2605 2605 0
149 20250219 190300 52948790 2605 2605 2605 2605 0
150 20250219 190200 52948790 2605 2605 2605 2605 0
151 20250219 190100 52948790 2605 2605 2605 2605 0
152 20250219 190000 52948790 2605 2605 2605 2605 12
153 20250219 185900 52948790 2605 2605 2605 2605 0
154 20250219 185800 52948790 2605 2605 2605 2605 0
155 20250219 185700 52948790 2605 2605 2605 2605 0
156 20250219 185600 52948790 2605 2605 2605 2605 0
157 20250219 185500 52948790 2605 2605 2605 2605 0
158 20250219 185400 52948790 2605 2605 2605 2605 0
159 20250219 185300 52948790 2605 2605 2605 2605 0
160 20250219 185200 52948790 2605 2605 2605 2605 0
161 20250219 185100 52948790 2605 2605 2605 2605 0
162 20250219 185000 52948790 2605 2605 2605 2605 0
163 20250219 184900 52948790 2605 2605 2605 2605 0
164 20250219 184800 52948790 2605 2605 2605 2605 0
165 20250219 184700 52948790 2605 2605 2605 2605 0
166 20250219 184600 52948790 2605 2605 2605 2605 0
167 20250219 184500 52948790 2605 2605 2605 2605 0
168 20250219 184400 52948790 2605 2605 2605 2605 0
169 20250219 184300 52948790 2605 2605 2605 2605 0
170 20250219 184200 52948790 2605 2605 2605 2605 0
171 20250219 184100 52948790 2605 2605 2605 2605 0
172 20250219 184000 52948790 2605 2605 2605 2605 0
173 20250219 183900 52948790 2605 2605 2605 2605 0
174 20250219 183800 52948790 2605 2605 2605 2605 0
175 20250219 183700 52948790 2605 2605 2605 2605 0
176 20250219 183600 52948790 2605 2605 2605 2605 0
177 20250219 183500 52948790 2605 2605 2605 2605 0
178 20250219 183400 52948790 2605 2605 2605 2605 0
179 20250219 183300 52948790 2605 2605 2605 2605 0
180 20250219 183200 52948790 2605 2605 2605 2605 0
181 20250219 183100 52948790 2605 2605 2605 2605 0
182 20250219 183000 52948790 2605 2605 2605 2605 12
183 20250219 182900 52948790 2605 2605 2605 2605 0
184 20250219 182800 52948790 2605 2605 2605 2605 0
185 20250219 182700 52948790 2605 2605 2605 2605 0
186 20250219 182600 52948790 2605 2605 2605 2605 0
187 20250219 182500 52948790 2605 2605 2605 2605 0
188 20250219 182400 52948790 2605 2605 2605 2605 0
189 20250219 182300 52948790 2605 2605 2605 2605 0
190 20250219 182200 52948790 2605 2605 2605 2605 0
191 20250219 182100 52948790 2605 2605 2605 2605 0
192 20250219 182000 52948790 2605 2605 2605 2605 0
193 20250219 181900 52948790 2605 2605 2605 2605 0
194 20250219 181800 52948790 2605 2605 2605 2605 0
195 20250219 181700 52948790 2605 2605 2605 2605 0
196 20250219 181600 52948790 2605 2605 2605 2605 0
197 20250219 181500 52948790 2605 2605 2605 2605 0
198 20250219 181400 52948790 2605 2605 2605 2605 0
199 20250219 181300 52948790 2605 2605 2605 2605 0
200 20250219 181200 52948790 2605 2605 2605 2605 0
201 20250219 181100 52948790 2605 2605 2605 2605 0
202 20250219 181000 52948790 2605 2605 2605 2605 0
203 20250219 180900 52948790 2605 2605 2605 2605 0
204 20250219 180800 52948790 2605 2605 2605 2605 0
205 20250219 180700 52948790 2605 2605 2605 2605 0
206 20250219 180600 52948790 2605 2605 2605 2605 0
207 20250219 180500 52948790 2605 2605 2605 2605 0
208 20250219 180400 52948790 2605 2605 2605 2605 0
209 20250219 180300 52948790 2605 2605 2605 2605 0
210 20250219 180200 52948790 2605 2605 2605 2605 0
211 20250219 180100 52948790 2605 2605 2605 2605 0
212 20250219 180000 52948790 2605 2605 2605 2605 12
213 20250219 175900 52948790 2605 2605 2605 2605 0
214 20250219 175800 52948790 2605 2605 2605 2605 0
215 20250219 175700 52948790 2605 2605 2605 2605 0
216 20250219 175600 52948790 2605 2605 2605 2605 0
217 20250219 175500 52948790 2605 2605 2605 2605 0
218 20250219 175400 52948790 2605 2605 2605 2605 0
219 20250219 175300 52948790 2605 2605 2605 2605 0
220 20250219 175200 52948790 2605 2605 2605 2605 0
221 20250219 175100 52948790 2605 2605 2605 2605 0
222 20250219 175000 52948790 2605 2605 2605 2605 0
223 20250219 174900 52948790 2605 2605 2605 2605 0
224 20250219 174800 52948790 2605 2605 2605 2605 0
225 20250219 174700 52948790 2605 2605 2605 2605 0
226 20250219 174600 52948790 2605 2605 2605 2605 0
227 20250219 174500 52948790 2605 2605 2605 2605 0
228 20250219 174400 52948790 2605 2605 2605 2605 0
229 20250219 174300 52948790 2605 2605 2605 2605 0
230 20250219 174200 52948790 2605 2605 2605 2605 0
231 20250219 174100 52948790 2605 2605 2605 2605 0
232 20250219 174000 52948790 2605 2605 2605 2605 0
233 20250219 173900 52948790 2605 2605 2605 2605 0
234 20250219 173800 52948790 2605 2605 2605 2605 0
235 20250219 173700 52948790 2605 2605 2605 2605 0
236 20250219 173600 52948790 2605 2605 2605 2605 0
237 20250219 173500 52948790 2605 2605 2605 2605 0
238 20250219 173400 52948790 2605 2605 2605 2605 0
239 20250219 173300 52948790 2605 2605 2605 2605 0
240 20250219 173200 52948790 2605 2605 2605 2605 0
241 20250219 173100 52948790 2605 2605 2605 2605 0
242 20250219 173000 52948790 2605 2605 2605 2605 12
243 20250219 172900 52948790 2605 2605 2605 2605 0
244 20250219 172800 52948790 2605 2605 2605 2605 0
245 20250219 172700 52948790 2605 2605 2605 2605 0
246 20250219 172600 52948790 2605 2605 2605 2605 0
247 20250219 172500 52948790 2605 2605 2605 2605 0
248 20250219 172400 52948790 2605 2605 2605 2605 0
249 20250219 172300 52948790 2605 2605 2605 2605 0
250 20250219 172200 52948790 2605 2605 2605 2605 0
251 20250219 172100 52948790 2605 2605 2605 2605 0
252 20250219 172000 52948790 2605 2605 2605 2605 0
253 20250219 171900 52948790 2605 2605 2605 2605 0
254 20250219 171800 52948790 2605 2605 2605 2605 0
255 20250219 171700 52948790 2605 2605 2605 2605 0
256 20250219 171600 52948790 2605 2605 2605 2605 0
257 20250219 171500 52948790 2605 2605 2605 2605 0
258 20250219 171400 52948790 2605 2605 2605 2605 0
259 20250219 171300 52948790 2605 2605 2605 2605 0
260 20250219 171200 52948790 2605 2605 2605 2605 0
261 20250219 171100 52948790 2605 2605 2605 2605 0
262 20250219 171000 52948790 2605 2605 2605 2605 0
263 20250219 170900 52948790 2605 2605 2605 2605 0
264 20250219 170800 52948790 2605 2605 2605 2605 0
265 20250219 170700 52948790 2605 2605 2605 2605 0
266 20250219 170600 52948790 2605 2605 2605 2605 0
267 20250219 170500 52948790 2605 2605 2605 2605 0
268 20250219 170400 52948790 2605 2605 2605 2605 0
269 20250219 170300 52948790 2605 2605 2605 2605 0
270 20250219 170200 52948790 2605 2605 2605 2605 0
271 20250219 170100 52948790 2605 2605 2605 2605 0
272 20250219 170000 52948790 2605 2605 2605 2605 12
273 20250219 165900 52948790 2605 2605 2605 2605 0
274 20250219 165800 52948790 2605 2605 2605 2605 0
275 20250219 165700 52948790 2605 2605 2605 2605 0
276 20250219 165600 52948790 2605 2605 2605 2605 0
277 20250219 165500 52948790 2605 2605 2605 2605 0
278 20250219 165400 52948790 2605 2605 2605 2605 0
279 20250219 165300 52948790 2605 2605 2605 2605 0
280 20250219 165200 52948790 2605 2605 2605 2605 0
281 20250219 165100 52948790 2605 2605 2605 2605 0
282 20250219 165000 52948790 2605 2605 2605 2605 0
283 20250219 164900 52948790 2605 2605 2605 2605 0
284 20250219 164800 52948790 2605 2605 2605 2605 0
285 20250219 164700 52948790 2605 2605 2605 2605 0
286 20250219 164600 52948790 2605 2605 2605 2605 0
287 20250219 164500 52948790 2605 2605 2605 2605 0
288 20250219 164400 52948790 2605 2605 2605 2605 0
289 20250219 164300 52948790 2605 2605 2605 2605 0
290 20250219 164200 52948790 2605 2605 2605 2605 0
291 20250219 164100 52948790 2605 2605 2605 2605 0
292 20250219 164000 52948790 2605 2605 2605 2605 0
293 20250219 163900 52948790 2605 2605 2605 2605 0
294 20250219 163800 52948790 2605 2605 2605 2605 0
295 20250219 163700 52948790 2605 2605 2605 2605 0
296 20250219 163600 52948790 2605 2605 2605 2605 0
297 20250219 163500 52948790 2605 2605 2605 2605 0
298 20250219 163400 52948790 2605 2605 2605 2605 0
299 20250219 163300 52948790 2605 2605 2605 2605 0
300 20250219 163200 52948790 2605 2605 2605 2605 0
301 20250219 163100 52948790 2605 2605 2605 2605 0
302 20250219 163000 52948790 2605 2605 2605 2605 12
303 20250219 162900 52948790 2605 2605 2605 2605 0
304 20250219 162800 52948790 2605 2605 2605 2605 0
305 20250219 162700 52948790 2605 2605 2605 2605 0
306 20250219 162600 52948790 2605 2605 2605 2605 0
307 20250219 162500 52948790 2605 2605 2605 2605 0
308 20250219 162400 52948790 2605 2605 2605 2605 0
309 20250219 162300 52948790 2605 2605 2605 2605 0
310 20250219 162200 52948790 2605 2605 2605 2605 0
311 20250219 162100 52948790 2605 2605 2605 2605 0
312 20250219 162000 52948790 2605 2605 2605 2605 0
313 20250219 161900 52948790 2605 2605 2605 2605 0
314 20250219 161800 52948790 2605 2605 2605 2605 0
315 20250219 161700 52948790 2605 2605 2605 2605 0
316 20250219 161600 52948790 2605 2605 2605 2605 0
317 20250219 161500 52948790 2605 2605 2605 2605 0
318 20250219 161400 52948790 2605 2605 2605 2605 0
319 20250219 161300 52948790 2605 2605 2605 2605 0
320 20250219 161200 52948790 2605 2605 2605 2605 0
321 20250219 161100 52948790 2605 2605 2605 2605 0
322 20250219 161000 52948790 2605 2605 2605 2605 0
323 20250219 160900 52948790 2605 2605 2605 2605 0
324 20250219 160800 52948790 2605 2605 2605 2605 0
325 20250219 160700 52948790 2605 2605 2605 2605 0
326 20250219 160600 52948790 2605 2605 2605 2605 0
327 20250219 160500 52948790 2605 2605 2605 2605 0
328 20250219 160400 52948790 2605 2605 2605 2605 0
329 20250219 160300 52948790 2605 2605 2605 2605 0
330 20250219 160200 52948790 2605 2605 2605 2605 0
331 20250219 160100 52948790 2605 2605 2605 2605 0
332 20250219 160000 52948790 2605 2605 2605 2605 12
333 20250219 155900 52948790 2605 2605 2605 2605 0
334 20250219 155800 52948790 2605 2605 2605 2605 0
335 20250219 155700 52948790 2605 2605 2605 2605 0
336 20250219 155600 52948790 2605 2605 2605 2605 0
337 20250219 155500 52948790 2605 2605 2605 2605 0
338 20250219 155400 52948790 2605 2605 2605 2605 0
339 20250219 155300 52948790 2605 2605 2605 2605 0
340 20250219 155200 52948790 2605 2605 2605 2605 0
341 20250219 155100 52948790 2605 2605 2605 2605 0
342 20250219 155000 52948790 2605 2605 2605 2605 0
343 20250219 154900 52948790 2605 2605 2605 2605 0
344 20250219 154800 52948790 2605 2605 2605 2605 0
345 20250219 154700 52948790 2605 2605 2605 2605 0
346 20250219 154600 52948790 2605 2605 2605 2605 0
347 20250219 154500 52948790 2605 2605 2605 2605 0
348 20250219 154400 52948790 2605 2605 2605 2605 0
349 20250219 154300 52948790 2605 2605 2605 2605 0
350 20250219 154200 52948790 2605 2605 2605 2605 0
351 20250219 154100 52948790 2605 2605 2605 2605 0
352 20250219 154000 52948790 2605 2605 2605 2605 0
353 20250219 153900 52948790 2605 2605 2605 2605 0
354 20250219 153800 52948790 2605 2605 2605 2605 0
355 20250219 153700 52948790 2605 2605 2605 2605 0
356 20250219 153600 52948790 2605 2605 2605 2605 0
357 20250219 153500 52948790 2605 2605 2605 2605 0
358 20250219 153400 52948790 2605 2605 2605 2605 0
359 20250219 153300 52948790 2605 2605 2605 2605 0
360 20250219 153200 52948790 2605 2605 2605 2605 0
361 20250219 153100 52948790 2605 2605 2605 2605 0
362 20250219 153000 52948790 2605 2605 2605 2605 24
363 20250219 152900 52917530 2605 2605 2605 2605 0
364 20250219 152800 52917530 2605 2605 2605 2605 0
365 20250219 152700 52917530 2605 2605 2605 2605 0
366 20250219 152600 52917530 2605 2605 2605 2605 0
367 20250219 152500 52917530 2605 2605 2605 2605 0
368 20250219 152400 52917530 2605 2605 2605 2605 0
369 20250219 152300 52917530 2605 2605 2605 2605 0
370 20250219 152200 52917530 2605 2605 2605 2605 0
371 20250219 152100 52917530 2605 2605 2605 2605 0
372 20250219 152000 52917530 2605 2605 2605 2605 0
373 20250219 151900 52917530 2605 2605 2605 2605 1
374 20250219 151800 52914925 2600 2600 2600 2600 500
375 20250219 151700 51614925 2605 2605 2605 2605 47
376 20250219 151600 51492490 2605 2610 2610 2605 171
377 20250219 151500 51047030 2605 2605 2605 2605 0
378 20250219 151400 51047030 2605 2610 2610 2605 1056
379 20250219 151300 48295870 2610 2610 2610 2610 0
380 20250219 151200 48295870 2610 2610 2610 2610 0
381 20250219 151100 48295870 2610 2605 2610 2605 47
382 20250219 151000 48173205 2610 2610 2610 2610 0
383 20250219 150900 48173205 2610 2610 2610 2610 0
384 20250219 150800 48173205 2610 2610 2610 2610 46
385 20250219 150700 48053145 2610 2610 2610 2610 128
386 20250219 150600 47719065 2610 2610 2610 2610 46
387 20250219 150500 47599005 2610 2610 2610 2610 0
388 20250219 150400 47599005 2610 2610 2610 2610 0
389 20250219 150300 47599005 2610 2610 2610 2610 46
390 20250219 150200 47478945 2610 2610 2610 2610 0
391 20250219 150100 47478945 2610 2610 2610 2610 10
392 20250219 150000 47452845 2610 2610 2610 2610 46
393 20250219 145900 47332785 2610 2610 2610 2610 0
394 20250219 145800 47332785 2610 2610 2610 2610 10
395 20250219 145700 47306685 2610 2610 2610 2610 46
396 20250219 145600 47186625 2610 2610 2610 2610 0
397 20250219 145500 47186625 2610 2610 2610 2610 47
398 20250219 145400 47063955 2610 2610 2610 2610 0
399 20250219 145300 47063955 2610 2610 2610 2610 0
400 20250219 145200 47063955 2610 2610 2610 2610 46
401 20250219 145100 46943895 2610 2610 2610 2610 0
402 20250219 145000 46943895 2610 2610 2610 2610 0
403 20250219 144900 46943895 2610 2610 2610 2610 46
404 20250219 144800 46823835 2610 2610 2610 2610 0
405 20250219 144700 46823835 2610 2610 2610 2610 46
406 20250219 144600 46703775 2610 2610 2610 2610 0
407 20250219 144500 46703775 2610 2610 2610 2610 0
408 20250219 144400 46703775 2610 2610 2610 2610 46
409 20250219 144300 46583715 2605 2605 2605 2605 0
410 20250219 144200 46583715 2605 2605 2605 2605 435
411 20250219 144100 45450540 2605 2605 2605 2605 246
412 20250219 144000 44809710 2605 2605 2605 2605 0
413 20250219 143900 44809710 2605 2605 2605 2605 0
414 20250219 143800 44809710 2605 2605 2605 2605 47
415 20250219 143700 44687275 2605 2605 2605 2605 0
416 20250219 143600 44687275 2605 2605 2605 2605 46
417 20250219 143500 44567445 2605 2605 2605 2605 0
418 20250219 143400 44567445 2605 2605 2605 2605 0
419 20250219 143300 44567445 2605 2605 2605 2605 46
420 20250219 143200 44447615 2605 2605 2605 2605 0
421 20250219 143100 44447615 2605 2605 2605 2605 0
422 20250219 143000 44447615 2605 2605 2605 2605 46
423 20250219 142900 44327785 2605 2605 2605 2605 0
424 20250219 142800 44327785 2605 2605 2605 2605 0
425 20250219 142700 44327785 2605 2605 2605 2605 146
426 20250219 142600 43947455 2605 2600 2605 2600 150
427 20250219 142500 43556955 2605 2605 2605 2600 188
428 20250219 142400 43067715 2605 2605 2605 2605 0
429 20250219 142300 43067715 2605 2605 2605 2605 0
430 20250219 142200 43067715 2605 2605 2605 2605 46
431 20250219 142100 42947885 2605 2605 2605 2605 0
432 20250219 142000 42947885 2605 2605 2605 2605 0
433 20250219 141900 42947885 2605 2605 2605 2605 47
434 20250219 141800 42825450 2605 2605 2605 2605 0
435 20250219 141700 42825450 2605 2605 2605 2605 0
436 20250219 141600 42825450 2605 2605 2605 2605 46
437 20250219 141500 42705620 2605 2605 2605 2605 0
438 20250219 141400 42705620 2605 2605 2605 2605 46
439 20250219 141300 42585790 2605 2605 2605 2605 0
440 20250219 141200 42585790 2605 2605 2605 2605 0
441 20250219 141100 42585790 2605 2605 2605 2605 46
442 20250219 141000 42465960 2605 2605 2605 2605 0
443 20250219 140900 42465960 2605 2605 2605 2605 0
444 20250219 140800 42465960 2605 2605 2605 2605 46
445 20250219 140700 42346130 2605 2605 2605 2605 0
446 20250219 140600 42346130 2605 2605 2605 2605 46
447 20250219 140500 42226300 2605 2605 2605 2605 0
448 20250219 140400 42226300 2605 2605 2605 2605 100
449 20250219 140300 41965800 2605 2605 2605 2605 47
450 20250219 140200 41843365 2600 2600 2600 2600 0
451 20250219 140100 41843365 2600 2600 2600 2600 150
452 20250219 140000 41453365 2605 2605 2605 2605 47
453 20250219 135900 41330930 2605 2605 2605 2605 0
454 20250219 135800 41330930 2605 2605 2605 2605 0
455 20250219 135700 41330930 2605 2605 2605 2605 46
456 20250219 135600 41211100 2605 2605 2605 2605 0
457 20250219 135500 41211100 2605 2605 2605 2605 46
458 20250219 135400 41091270 2605 2605 2605 2605 0
459 20250219 135300 41091270 2605 2605 2605 2605 0
460 20250219 135200 41091270 2605 2605 2605 2605 46
461 20250219 135100 40971440 2600 2600 2600 2600 112
462 20250219 135000 40680240 2600 2600 2600 2600 388
463 20250219 134900 39671440 2605 2605 2605 2605 46
464 20250219 134800 39551610 2605 2605 2605 2605 0
465 20250219 134700 39551610 2605 2605 2605 2605 200
466 20250219 134600 39030610 2605 2605 2605 2605 196
467 20250219 134500 38520030 2605 2605 2605 2605 0
468 20250219 134400 38520030 2605 2605 2605 2605 46
469 20250219 134300 38400200 2605 2605 2605 2605 0
470 20250219 134200 38400200 2605 2605 2605 2605 0
471 20250219 134100 38400200 2605 2605 2605 2605 47
472 20250219 134000 38277765 2605 2605 2605 2605 0
473 20250219 133900 38277765 2605 2605 2605 2605 115
474 20250219 133800 37978190 2605 2605 2605 2605 46
475 20250219 133700 37858360 2605 2605 2605 2605 0
476 20250219 133600 37858360 2605 2605 2605 2605 46
477 20250219 133500 37738530 2595 2595 2595 2595 0
478 20250219 133400 37738530 2595 2595 2595 2590 1201
479 20250219 133300 34624200 2600 2600 2600 2600 66
480 20250219 133200 34452600 2605 2605 2605 2605 0
481 20250219 133100 34452600 2605 2605 2605 2605 0
482 20250219 133000 34452600 2605 2605 2605 2605 46
483 20250219 132900 34332770 2605 2605 2605 2605 0
484 20250219 132800 34332770 2605 2605 2605 2605 0
485 20250219 132700 34332770 2605 2605 2605 2605 46
486 20250219 132600 34212940 2595 2595 2595 2595 0
487 20250219 132500 34212940 2595 2605 2605 2595 70
488 20250219 132400 34030720 2600 2600 2600 2600 0
489 20250219 132300 34030720 2600 2600 2600 2600 0
490 20250219 132200 34030720 2600 2600 2600 2600 68
491 20250219 132100 33853920 2600 2600 2600 2600 0
492 20250219 132000 33853920 2600 2600 2600 2600 385
493 20250219 131900 32852920 2600 2600 2600 2600 46
494 20250219 131800 32733320 2595 2600 2600 2595 13
495 20250219 131700 32699580 2605 2605 2605 2605 0
496 20250219 131600 32699580 2605 2605 2605 2605 91
497 20250219 131500 32462525 2600 2600 2600 2600 0
498 20250219 131400 32462525 2600 2600 2600 2600 1
499 20250219 131300 32459925 2600 2600 2600 2600 110
500 20250219 131200 32173925 2600 2600 2600 2600 0
501 20250219 131100 32173925 2600 2600 2600 2600 46
502 20250219 131000 32054325 2600 2600 2600 2600 0
503 20250219 130900 32054325 2600 2600 2600 2600 0
504 20250219 130800 32054325 2600 2600 2600 2600 46
505 20250219 130700 31934725 2600 2600 2600 2600 19
506 20250219 130600 31885325 2600 2600 2600 2600 47
507 20250219 130500 31763125 2600 2600 2600 2600 0
508 20250219 130400 31763125 2600 2600 2600 2600 0
509 20250219 130300 31763125 2600 2600 2600 2600 46
510 20250219 130200 31643525 2600 2600 2600 2600 0
511 20250219 130100 31643525 2600 2600 2600 2600 0
512 20250219 130000 31643525 2600 2600 2600 2600 46
513 20250219 125900 31523925 2600 2600 2600 2600 0
514 20250219 125800 31523925 2600 2600 2600 2600 0
515 20250219 125700 31523925 2600 2600 2600 2600 46
516 20250219 125600 31404325 2600 2600 2600 2600 0
517 20250219 125500 31404325 2600 2600 2600 2600 47
518 20250219 125400 31282125 2600 2600 2600 2600 0
519 20250219 125300 31282125 2600 2600 2600 2600 0
520 20250219 125200 31282125 2600 2600 2600 2600 46
521 20250219 125100 31162525 2605 2605 2605 2605 0
522 20250219 125000 31162525 2605 2605 2605 2605 0
523 20250219 124900 31162525 2605 2605 2605 2605 46
524 20250219 124800 31042695 2605 2605 2605 2605 0
525 20250219 124700 31042695 2605 2605 2605 2605 0
526 20250219 124600 31042695 2605 2605 2605 2605 47
527 20250219 124500 30920260 2605 2605 2605 2605 0
528 20250219 124400 30920260 2605 2605 2605 2605 46
529 20250219 124300 30800430 2605 2605 2605 2605 0
530 20250219 124200 30800430 2605 2605 2605 2605 0
531 20250219 124100 30800430 2605 2605 2605 2605 46
532 20250219 124000 30680600 2605 2605 2605 2605 0
533 20250219 123900 30680600 2605 2605 2605 2605 0
534 20250219 123800 30680600 2605 2605 2605 2605 46
535 20250219 123700 30560770 2605 2605 2605 2605 0
536 20250219 123600 30560770 2605 2605 2605 2605 46
537 20250219 123500 30440940 2605 2605 2605 2605 0
538 20250219 123400 30440940 2605 2605 2605 2605 0
539 20250219 123300 30440940 2605 2605 2605 2605 46
540 20250219 123200 30321110 2605 2605 2605 2605 0
541 20250219 123100 30321110 2605 2605 2605 2605 0
542 20250219 123000 30321110 2605 2605 2605 2605 46
543 20250219 122900 30201280 2605 2605 2605 2605 0
544 20250219 122800 30201280 2605 2605 2605 2605 0
545 20250219 122700 30201280 2605 2605 2605 2605 47
546 20250219 122600 30078845 2605 2605 2605 2605 0
547 20250219 122500 30078845 2605 2605 2605 2605 50
548 20250219 122400 29948595 2605 2605 2605 2605 0
549 20250219 122300 29948595 2605 2605 2605 2605 0
550 20250219 122200 29948595 2605 2605 2605 2605 46
551 20250219 122100 29828765 2600 2600 2600 2600 0
552 20250219 122000 29828765 2600 2600 2600 2600 0
553 20250219 121900 29828765 2600 2600 2600 2600 46
554 20250219 121800 29709165 2600 2600 2600 2600 0
555 20250219 121700 29709165 2600 2600 2600 2600 60
556 20250219 121600 29553165 2605 2605 2605 2605 46
557 20250219 121500 29433335 2605 2605 2605 2605 0
558 20250219 121400 29433335 2605 2605 2605 2605 46
559 20250219 121300 29313505 2605 2605 2605 2605 0
560 20250219 121200 29313505 2605 2605 2605 2605 0
561 20250219 121100 29313505 2605 2605 2605 2605 47
562 20250219 121000 29191070 2605 2605 2605 2605 0
563 20250219 120900 29191070 2605 2605 2605 2605 0
564 20250219 120800 29191070 2605 2605 2605 2605 46
565 20250219 120700 29071240 2605 2605 2605 2605 0
566 20250219 120600 29071240 2605 2605 2605 2605 46
567 20250219 120500 28951410 2605 2605 2605 2605 0
568 20250219 120400 28951410 2605 2605 2605 2605 0
569 20250219 120300 28951410 2605 2605 2605 2605 46
570 20250219 120200 28831580 2605 2605 2605 2605 0
571 20250219 120100 28831580 2605 2605 2605 2605 1
572 20250219 120000 28828975 2605 2605 2605 2605 46
573 20250219 115900 28709145 2605 2605 2605 2605 0
574 20250219 115800 28709145 2605 2605 2605 2605 0
575 20250219 115700 28709145 2605 2605 2605 2605 46
576 20250219 115600 28589315 2605 2605 2605 2605 0
577 20250219 115500 28589315 2605 2590 2605 2590 47
578 20250219 115400 28466895 2605 2605 2605 2605 0
579 20250219 115300 28466895 2605 2605 2605 2605 0
580 20250219 115200 28466895 2605 2605 2605 2605 47
581 20250219 115100 28344460 2600 2600 2600 2600 0
582 20250219 115000 28344460 2600 2600 2600 2600 182
583 20250219 114900 27871260 2605 2605 2605 2605 46
584 20250219 114800 27751430 2605 2605 2605 2605 0
585 20250219 114700 27751430 2605 2605 2605 2605 0
586 20250219 114600 27751430 2605 2605 2605 2605 46
587 20250219 114500 27631600 2605 2605 2605 2605 0
588 20250219 114400 27631600 2605 2605 2605 2605 46
589 20250219 114300 27511770 2605 2605 2605 2605 0
590 20250219 114200 27511770 2605 2605 2605 2605 0
591 20250219 114100 27511770 2605 2605 2605 2605 46
592 20250219 114000 27391940 2605 2605 2605 2605 0
593 20250219 113900 27391940 2605 2605 2605 2605 0
594 20250219 113800 27391940 2605 2590 2605 2585 1286
595 20250219 113700 24061150 2595 2595 2595 2595 339
596 20250219 113600 23181445 2595 2605 2605 2595 57
597 20250219 113500 23033070 2605 2605 2605 2605 0
598 20250219 113400 23033070 2605 2605 2605 2605 0
599 20250219 113300 23033070 2605 2605 2605 2605 47
600 20250219 113200 22910635 2605 2605 2605 2605 0
601 20250219 113100 22910635 2605 2605 2605 2605 0
602 20250219 113000 22910635 2605 2605 2605 2605 46
603 20250219 112900 22790805 2605 2605 2605 2605 0
604 20250219 112800 22790805 2605 2605 2605 2605 0
605 20250219 112700 22790805 2605 2605 2605 2605 46
606 20250219 112600 22670975 2605 2605 2605 2605 0
607 20250219 112500 22670975 2605 2605 2605 2605 46
608 20250219 112400 22551145 2610 2610 2610 2610 0
609 20250219 112300 22551145 2610 2610 2610 2610 0
610 20250219 112200 22551145 2610 2610 2610 2610 46
611 20250219 112100 22431085 2605 2605 2605 2605 0
612 20250219 112000 22431085 2605 2605 2605 2605 1
613 20250219 111900 22428480 2605 2605 2605 2605 46
614 20250219 111800 22308650 2605 2605 2605 2605 0
615 20250219 111700 22308650 2605 2605 2605 2605 0
616 20250219 111600 22308650 2605 2605 2605 2605 47
617 20250219 111500 22186215 2605 2605 2605 2605 0
618 20250219 111400 22186215 2605 2605 2605 2605 47
619 20250219 111300 22063780 2605 2605 2605 2605 200
620 20250219 111200 21542780 2605 2605 2605 2605 0
621 20250219 111100 21542780 2605 2605 2605 2605 46
622 20250219 111000 21422950 2605 2605 2605 2605 0
623 20250219 110900 21422950 2605 2605 2605 2605 0
624 20250219 110800 21422950 2605 2605 2605 2605 46
625 20250219 110700 21303120 2600 2600 2600 2600 0
626 20250219 110600 21303120 2600 2600 2600 2600 46
627 20250219 110500 21183520 2600 2600 2600 2600 0
628 20250219 110400 21183520 2600 2600 2600 2600 0
629 20250219 110300 21183520 2600 2600 2600 2600 46
630 20250219 110200 21063920 2600 2600 2600 2600 0
631 20250219 110100 21063920 2600 2600 2600 2600 0
632 20250219 110000 21063920 2600 2600 2600 2600 46
633 20250219 105900 20944320 2600 2600 2600 2600 0
634 20250219 105800 20944320 2600 2600 2600 2600 0
635 20250219 105700 20944320 2600 2600 2600 2600 47
636 20250219 105600 20822120 2600 2600 2600 2600 0
637 20250219 105500 20822120 2600 2600 2600 2600 46
638 20250219 105400 20702520 2605 2605 2605 2605 1
639 20250219 105300 20699915 2605 2605 2605 2605 0
640 20250219 105200 20699915 2605 2600 2605 2600 396
641 20250219 105100 19670085 2600 2600 2600 2600 0
642 20250219 105000 19670085 2600 2600 2600 2600 0
643 20250219 104900 19670085 2600 2600 2600 2600 66
644 20250219 104800 19498485 2600 2600 2600 2600 0
645 20250219 104700 19498485 2600 2600 2600 2600 0
646 20250219 104600 19498485 2600 2600 2600 2600 46
647 20250219 104500 19378885 2590 2590 2590 2590 286
648 20250219 104400 18638145 2600 2600 2600 2600 46
649 20250219 104300 18518545 2590 2590 2590 2590 0
650 20250219 104200 18518545 2590 2590 2590 2590 0
651 20250219 104100 18518545 2590 2600 2600 2590 47
652 20250219 104000 18396355 2600 2600 2600 2600 0
653 20250219 103900 18396355 2600 2600 2600 2600 0
654 20250219 103800 18396355 2600 2600 2600 2600 47
655 20250219 103700 18274155 2600 2600 2600 2600 0
656 20250219 103600 18274155 2600 2600 2600 2600 46
657 20250219 103500 18154555 2600 2600 2600 2600 0
658 20250219 103400 18154555 2600 2600 2600 2600 0
659 20250219 103300 18154555 2600 2600 2600 2600 80
660 20250219 103200 17946555 2590 2590 2590 2590 0
661 20250219 103100 17946555 2590 2590 2590 2590 0
662 20250219 103000 17946555 2590 2590 2590 2590 12
663 20250219 102900 17915475 2580 2580 2580 2580 0
664 20250219 102800 17915475 2580 2585 2585 2580 2218
665 20250219 102700 12193025 2590 2590 2590 2590 46
666 20250219 102600 12073885 2590 2590 2590 2590 0
667 20250219 102500 12073885 2590 2590 2590 2590 46
668 20250219 102400 11954745 2585 2585 2585 2585 0
669 20250219 102300 11954745 2585 2585 2585 2585 343
670 20250219 102200 11068090 2590 2590 2590 2590 48
671 20250219 102100 10943770 2590 2590 2590 2590 4
672 20250219 102000 10933410 2590 2590 2590 2590 0
673 20250219 101900 10933410 2590 2590 2590 2590 47
674 20250219 101800 10811680 2590 2590 2590 2590 0
675 20250219 101700 10811680 2590 2590 2590 2590 0
676 20250219 101600 10811680 2590 2590 2590 2590 46
677 20250219 101500 10692540 2590 2590 2590 2590 0
678 20250219 101400 10692540 2590 2590 2590 2590 46
679 20250219 101300 10573400 2590 2590 2590 2590 0
680 20250219 101200 10573400 2590 2590 2590 2590 0
681 20250219 101100 10573400 2590 2590 2590 2590 46
682 20250219 101000 10454260 2590 2590 2590 2590 0
683 20250219 100900 10454260 2590 2590 2590 2590 0
684 20250219 100800 10454260 2590 2590 2590 2590 410
685 20250219 100700 9392360 2600 2600 2600 2600 10
686 20250219 100600 9366360 2600 2600 2600 2600 46
687 20250219 100500 9246760 2605 2605 2605 2605 0
688 20250219 100400 9246760 2605 2605 2605 2605 0
689 20250219 100300 9246760 2605 2605 2605 2605 46
690 20250219 100200 9126930 2605 2605 2605 2605 0
691 20250219 100100 9126930 2605 2605 2605 2605 0
692 20250219 100000 9126930 2605 2605 2605 2605 47
693 20250219 095900 9004495 2610 2610 2610 2610 0
694 20250219 095800 9004495 2610 2610 2610 2610 0
695 20250219 095700 9004495 2610 2610 2610 2610 46
696 20250219 095600 8884435 2605 2605 2605 2605 0
697 20250219 095500 8884435 2605 2605 2605 2605 46
698 20250219 095400 8764605 2590 2590 2590 2590 0
699 20250219 095300 8764605 2590 2590 2590 2590 0
700 20250219 095200 8764605 2590 2610 2610 2590 1776
701 20250219 095100 4157910 2610 2610 2610 2610 0
702 20250219 095000 4157910 2610 2610 2610 2610 0
703 20250219 094900 4157910 2610 2610 2610 2610 46
704 20250219 094800 4037850 2610 2610 2610 2610 2
705 20250219 094700 4032630 2610 2610 2610 2610 2
706 20250219 094600 4027410 2610 2610 2610 2610 46
707 20250219 094500 3907350 2610 2610 2610 2610 8
708 20250219 094400 3886470 2610 2610 2610 2610 48
709 20250219 094300 3761190 2615 2615 2615 2615 0
710 20250219 094200 3761190 2615 2615 2615 2615 0
711 20250219 094100 3761190 2615 2615 2615 2615 46
712 20250219 094000 3640900 2615 2615 2615 2615 0
713 20250219 093900 3640900 2615 2615 2615 2615 0
714 20250219 093800 3640900 2615 2615 2615 2615 46
715 20250219 093700 3520610 2615 2615 2615 2615 0
716 20250219 093600 3520610 2615 2615 2615 2615 46
717 20250219 093500 3400320 2615 2615 2615 2615 0
718 20250219 093400 3400320 2615 2615 2615 2615 0
719 20250219 093300 3400320 2615 2615 2615 2615 46
720 20250219 093200 3280030 2610 2610 2610 2610 0
721 20250219 093100 3280030 2610 2610 2610 2610 0
722 20250219 093000 3280030 2610 2605 2610 2605 230
723 20250219 092900 2680650 2605 2605 2605 2605 0
724 20250219 092800 2680650 2605 2605 2605 2605 0
725 20250219 092700 2680650 2605 2605 2605 2605 46
726 20250219 092600 2560820 2605 2605 2605 2605 0
727 20250219 092500 2560820 2605 2605 2605 2605 47
728 20250219 092400 2438385 2600 2600 2600 2600 34
729 20250219 092300 2349985 2600 2600 2600 2600 217
730 20250219 092200 1785785 2600 2600 2600 2600 0
731 20250219 092100 1785785 2600 2600 2600 2600 0
732 20250219 092000 1785785 2600 2595 2600 2595 11
733 20250219 091900 1757235 2600 2600 2600 2600 0
734 20250219 091800 1757235 2600 2600 2600 2600 106
735 20250219 091700 1481635 2600 2600 2600 2600 0
736 20250219 091600 1481635 2600 2600 2600 2600 0
737 20250219 091500 1481635 2600 2600 2600 2600 0
738 20250219 091400 1481635 2600 2600 2600 2600 0
739 20250219 091300 1481635 2600 2600 2600 2600 0
740 20250219 091200 1481635 2600 2600 2600 2600 0
741 20250219 091100 1481635 2600 2600 2600 2600 0
742 20250219 091000 1481635 2600 2600 2600 2600 1
743 20250219 090900 1479035 2600 2600 2600 2600 0
744 20250219 090800 1479035 2600 2600 2600 2600 1
745 20250219 090700 1476435 2595 2595 2595 2595 0
746 20250219 090600 1476435 2595 2595 2595 2595 0
747 20250219 090500 1476435 2595 2595 2595 2595 25
748 20250219 090400 1411560 2595 2595 2595 2595 0
749 20250219 090300 1411560 2595 2595 2595 2595 0
750 20250219 090200 1411560 2595 2595 2595 2595 0
751 20250219 090100 1411560 2595 2590 2595 2590 6
752 20250219 090000 1396015 2590 2590 2595 2590 539