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

762
396300/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,762 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,214000,3159189465,2320,2320,2320,2320,7422
20250219,213900,3159189465,2320,2320,2320,2320,0
20250219,213800,3159189465,2320,2320,2320,2320,0
20250219,213700,3159189465,2320,2320,2320,2320,0
20250219,213600,3159189465,2320,2320,2320,2320,0
20250219,213500,3159189465,2320,2320,2320,2320,0
20250219,213400,3159189465,2320,2320,2320,2320,0
20250219,213300,3159189465,2320,2320,2320,2320,0
20250219,213200,3159189465,2320,2320,2320,2320,0
20250219,213100,3159189465,2320,2320,2320,2320,0
20250219,213000,3159189465,2320,2320,2320,2320,0
20250219,212900,3159189465,2320,2320,2320,2320,0
20250219,212800,3159189465,2320,2320,2320,2320,0
20250219,212700,3159189465,2320,2320,2320,2320,0
20250219,212600,3159189465,2320,2320,2320,2320,0
20250219,212500,3159189465,2320,2320,2320,2320,0
20250219,212400,3159189465,2320,2320,2320,2320,0
20250219,212300,3159189465,2320,2320,2320,2320,0
20250219,212200,3159189465,2320,2320,2320,2320,0
20250219,212100,3159189465,2320,2320,2320,2320,0
20250219,212000,3159189465,2320,2320,2320,2320,0
20250219,211900,3159189465,2320,2320,2320,2320,0
20250219,211800,3159189465,2320,2320,2320,2320,0
20250219,211700,3159189465,2320,2320,2320,2320,0
20250219,211600,3159189465,2320,2320,2320,2320,0
20250219,211500,3159189465,2320,2320,2320,2320,0
20250219,211400,3159189465,2320,2320,2320,2320,0
20250219,211300,3159189465,2320,2320,2320,2320,0
20250219,211200,3159189465,2320,2320,2320,2320,0
20250219,211100,3159189465,2320,2320,2320,2320,0
20250219,211000,3159189465,2320,2320,2320,2320,7422
20250219,210900,3159189465,2320,2320,2320,2320,0
20250219,210800,3159189465,2320,2320,2320,2320,0
20250219,210700,3159189465,2320,2320,2320,2320,0
20250219,210600,3159189465,2320,2320,2320,2320,0
20250219,210500,3159189465,2320,2320,2320,2320,0
20250219,210400,3159189465,2320,2320,2320,2320,0
20250219,210300,3159189465,2320,2320,2320,2320,0
20250219,210200,3159189465,2320,2320,2320,2320,0
20250219,210100,3159189465,2320,2320,2320,2320,0
20250219,210000,3159189465,2320,2320,2320,2320,0
20250219,205900,3159189465,2320,2320,2320,2320,0
20250219,205800,3159189465,2320,2320,2320,2320,0
20250219,205700,3159189465,2320,2320,2320,2320,0
20250219,205600,3159189465,2320,2320,2320,2320,0
20250219,205500,3159189465,2320,2320,2320,2320,0
20250219,205400,3159189465,2320,2320,2320,2320,0
20250219,205300,3159189465,2320,2320,2320,2320,0
20250219,205200,3159189465,2320,2320,2320,2320,0
20250219,205100,3159189465,2320,2320,2320,2320,0
20250219,205000,3159189465,2320,2320,2320,2320,0
20250219,204900,3159189465,2320,2320,2320,2320,0
20250219,204800,3159189465,2320,2320,2320,2320,0
20250219,204700,3159189465,2320,2320,2320,2320,0
20250219,204600,3159189465,2320,2320,2320,2320,0
20250219,204500,3159189465,2320,2320,2320,2320,0
20250219,204400,3159189465,2320,2320,2320,2320,0
20250219,204300,3159189465,2320,2320,2320,2320,0
20250219,204200,3159189465,2320,2320,2320,2320,0
20250219,204100,3159189465,2320,2320,2320,2320,0
20250219,204000,3159189465,2320,2320,2320,2320,7422
20250219,203900,3159189465,2320,2320,2320,2320,0
20250219,203800,3159189465,2320,2320,2320,2320,0
20250219,203700,3159189465,2320,2320,2320,2320,0
20250219,203600,3159189465,2320,2320,2320,2320,0
20250219,203500,3159189465,2320,2320,2320,2320,0
20250219,203400,3159189465,2320,2320,2320,2320,0
20250219,203300,3159189465,2320,2320,2320,2320,0
20250219,203200,3159189465,2320,2320,2320,2320,0
20250219,203100,3159189465,2320,2320,2320,2320,0
20250219,203000,3159189465,2320,2320,2320,2320,0
20250219,202900,3159189465,2320,2320,2320,2320,0
20250219,202800,3159189465,2320,2320,2320,2320,0
20250219,202700,3159189465,2320,2320,2320,2320,0
20250219,202600,3159189465,2320,2320,2320,2320,0
20250219,202500,3159189465,2320,2320,2320,2320,0
20250219,202400,3159189465,2320,2320,2320,2320,0
20250219,202300,3159189465,2320,2320,2320,2320,0
20250219,202200,3159189465,2320,2320,2320,2320,0
20250219,202100,3159189465,2320,2320,2320,2320,0
20250219,202000,3159189465,2320,2320,2320,2320,0
20250219,201900,3159189465,2320,2320,2320,2320,0
20250219,201800,3159189465,2320,2320,2320,2320,0
20250219,201700,3159189465,2320,2320,2320,2320,0
20250219,201600,3159189465,2320,2320,2320,2320,0
20250219,201500,3159189465,2320,2320,2320,2320,0
20250219,201400,3159189465,2320,2320,2320,2320,0
20250219,201300,3159189465,2320,2320,2320,2320,0
20250219,201200,3159189465,2320,2320,2320,2320,0
20250219,201100,3159189465,2320,2320,2320,2320,0
20250219,201000,3159189465,2320,2320,2320,2320,7422
20250219,200900,3159189465,2320,2320,2320,2320,0
20250219,200800,3159189465,2320,2320,2320,2320,0
20250219,200700,3159189465,2320,2320,2320,2320,0
20250219,200600,3159189465,2320,2320,2320,2320,0
20250219,200500,3159189465,2320,2320,2320,2320,0
20250219,200400,3159189465,2320,2320,2320,2320,0
20250219,200300,3159189465,2320,2320,2320,2320,0
20250219,200200,3159189465,2320,2320,2320,2320,0
20250219,200100,3159189465,2320,2320,2320,2320,0
20250219,200000,3159189465,2320,2320,2320,2320,0
20250219,195900,3159189465,2320,2320,2320,2320,0
20250219,195800,3159189465,2320,2320,2320,2320,0
20250219,195700,3159189465,2320,2320,2320,2320,0
20250219,195600,3159189465,2320,2320,2320,2320,0
20250219,195500,3159189465,2320,2320,2320,2320,0
20250219,195400,3159189465,2320,2320,2320,2320,0
20250219,195300,3159189465,2320,2320,2320,2320,0
20250219,195200,3159189465,2320,2320,2320,2320,0
20250219,195100,3159189465,2320,2320,2320,2320,0
20250219,195000,3159189465,2320,2320,2320,2320,0
20250219,194900,3159189465,2320,2320,2320,2320,0
20250219,194800,3159189465,2320,2320,2320,2320,0
20250219,194700,3159189465,2320,2320,2320,2320,0
20250219,194600,3159189465,2320,2320,2320,2320,0
20250219,194500,3159189465,2320,2320,2320,2320,0
20250219,194400,3159189465,2320,2320,2320,2320,0
20250219,194300,3159189465,2320,2320,2320,2320,0
20250219,194200,3159189465,2320,2320,2320,2320,0
20250219,194100,3159189465,2320,2320,2320,2320,0
20250219,194000,3159189465,2320,2320,2320,2320,7422
20250219,193900,3159189465,2320,2320,2320,2320,0
20250219,193800,3159189465,2320,2320,2320,2320,0
20250219,193700,3159189465,2320,2320,2320,2320,0
20250219,193600,3159189465,2320,2320,2320,2320,0
20250219,193500,3159189465,2320,2320,2320,2320,0
20250219,193400,3159189465,2320,2320,2320,2320,0
20250219,193300,3159189465,2320,2320,2320,2320,0
20250219,193200,3159189465,2320,2320,2320,2320,0
20250219,193100,3159189465,2320,2320,2320,2320,0
20250219,193000,3159189465,2320,2320,2320,2320,0
20250219,192900,3159189465,2320,2320,2320,2320,0
20250219,192800,3159189465,2320,2320,2320,2320,0
20250219,192700,3159189465,2320,2320,2320,2320,0
20250219,192600,3159189465,2320,2320,2320,2320,0
20250219,192500,3159189465,2320,2320,2320,2320,0
20250219,192400,3159189465,2320,2320,2320,2320,0
20250219,192300,3159189465,2320,2320,2320,2320,0
20250219,192200,3159189465,2320,2320,2320,2320,0
20250219,192100,3159189465,2320,2320,2320,2320,0
20250219,192000,3159189465,2320,2320,2320,2320,0
20250219,191900,3159189465,2320,2320,2320,2320,0
20250219,191800,3159189465,2320,2320,2320,2320,0
20250219,191700,3159189465,2320,2320,2320,2320,0
20250219,191600,3159189465,2320,2320,2320,2320,0
20250219,191500,3159189465,2320,2320,2320,2320,0
20250219,191400,3159189465,2320,2320,2320,2320,0
20250219,191300,3159189465,2320,2320,2320,2320,0
20250219,191200,3159189465,2320,2320,2320,2320,0
20250219,191100,3159189465,2320,2320,2320,2320,0
20250219,191000,3159189465,2320,2320,2320,2320,7422
20250219,190900,3159189465,2320,2320,2320,2320,0
20250219,190800,3159189465,2320,2320,2320,2320,0
20250219,190700,3159189465,2320,2320,2320,2320,0
20250219,190600,3159189465,2320,2320,2320,2320,0
20250219,190500,3159189465,2320,2320,2320,2320,0
20250219,190400,3159189465,2320,2320,2320,2320,0
20250219,190300,3159189465,2320,2320,2320,2320,0
20250219,190200,3159189465,2320,2320,2320,2320,0
20250219,190100,3159189465,2320,2320,2320,2320,0
20250219,190000,3159189465,2320,2320,2320,2320,0
20250219,185900,3159189465,2320,2320,2320,2320,0
20250219,185800,3159189465,2320,2320,2320,2320,0
20250219,185700,3159189465,2320,2320,2320,2320,0
20250219,185600,3159189465,2320,2320,2320,2320,0
20250219,185500,3159189465,2320,2320,2320,2320,0
20250219,185400,3159189465,2320,2320,2320,2320,0
20250219,185300,3159189465,2320,2320,2320,2320,0
20250219,185200,3159189465,2320,2320,2320,2320,0
20250219,185100,3159189465,2320,2320,2320,2320,0
20250219,185000,3159189465,2320,2320,2320,2320,0
20250219,184900,3159189465,2320,2320,2320,2320,0
20250219,184800,3159189465,2320,2320,2320,2320,0
20250219,184700,3159189465,2320,2320,2320,2320,0
20250219,184600,3159189465,2320,2320,2320,2320,0
20250219,184500,3159189465,2320,2320,2320,2320,0
20250219,184400,3159189465,2320,2320,2320,2320,0
20250219,184300,3159189465,2320,2320,2320,2320,0
20250219,184200,3159189465,2320,2320,2320,2320,0
20250219,184100,3159189465,2320,2320,2320,2320,0
20250219,184000,3159189465,2320,2320,2320,2320,7422
20250219,183900,3159189465,2320,2320,2320,2320,0
20250219,183800,3159189465,2320,2320,2320,2320,0
20250219,183700,3159189465,2320,2320,2320,2320,0
20250219,183600,3159189465,2320,2320,2320,2320,0
20250219,183500,3159189465,2320,2320,2320,2320,0
20250219,183400,3159189465,2320,2320,2320,2320,0
20250219,183300,3159189465,2320,2320,2320,2320,0
20250219,183200,3159189465,2320,2320,2320,2320,0
20250219,183100,3159189465,2320,2320,2320,2320,0
20250219,183000,3159189465,2320,2320,2320,2320,0
20250219,182900,3159189465,2320,2320,2320,2320,0
20250219,182800,3159189465,2320,2320,2320,2320,0
20250219,182700,3159189465,2320,2320,2320,2320,0
20250219,182600,3159189465,2320,2320,2320,2320,0
20250219,182500,3159189465,2320,2320,2320,2320,0
20250219,182400,3159189465,2320,2320,2320,2320,0
20250219,182300,3159189465,2320,2320,2320,2320,0
20250219,182200,3159189465,2320,2320,2320,2320,0
20250219,182100,3159189465,2320,2320,2320,2320,0
20250219,182000,3159189465,2320,2320,2320,2320,0
20250219,181900,3159189465,2320,2320,2320,2320,0
20250219,181800,3159189465,2320,2320,2320,2320,0
20250219,181700,3159189465,2320,2320,2320,2320,0
20250219,181600,3159189465,2320,2320,2320,2320,0
20250219,181500,3159189465,2320,2320,2320,2320,0
20250219,181400,3159189465,2320,2320,2320,2320,0
20250219,181300,3159189465,2320,2320,2320,2320,0
20250219,181200,3159189465,2320,2320,2320,2320,0
20250219,181100,3159189465,2320,2320,2320,2320,0
20250219,181000,3159189465,2320,2320,2320,2320,7422
20250219,180900,3159189465,2320,2320,2320,2320,0
20250219,180800,3159189465,2320,2320,2320,2320,0
20250219,180700,3159189465,2320,2320,2320,2320,0
20250219,180600,3159189465,2320,2320,2320,2320,0
20250219,180500,3159189465,2320,2320,2320,2320,0
20250219,180400,3159189465,2320,2320,2320,2320,0
20250219,180300,3159189465,2320,2320,2320,2320,0
20250219,180200,3159189465,2320,2320,2320,2320,0
20250219,180100,3159189465,2320,2320,2320,2320,0
20250219,180000,3159189465,2320,2320,2320,2320,0
20250219,175900,3159189465,2320,2320,2320,2320,0
20250219,175800,3159189465,2320,2320,2320,2320,0
20250219,175700,3159189465,2320,2320,2320,2320,0
20250219,175600,3159189465,2320,2320,2320,2320,0
20250219,175500,3159189465,2320,2320,2320,2320,0
20250219,175400,3159189465,2320,2320,2320,2320,0
20250219,175300,3159189465,2320,2320,2320,2320,0
20250219,175200,3159189465,2320,2320,2320,2320,0
20250219,175100,3159189465,2320,2320,2320,2320,0
20250219,175000,3159189465,2320,2320,2320,2320,0
20250219,174900,3159189465,2320,2320,2320,2320,0
20250219,174800,3159189465,2320,2320,2320,2320,0
20250219,174700,3159189465,2320,2320,2320,2320,0
20250219,174600,3159189465,2320,2320,2320,2320,0
20250219,174500,3159189465,2320,2320,2320,2320,0
20250219,174400,3159189465,2320,2320,2320,2320,0
20250219,174300,3159189465,2320,2320,2320,2320,0
20250219,174200,3159189465,2320,2320,2320,2320,0
20250219,174100,3159189465,2320,2320,2320,2320,0
20250219,174000,3159189465,2320,2320,2320,2320,7422
20250219,173900,3159189465,2320,2320,2320,2320,0
20250219,173800,3159189465,2320,2320,2320,2320,0
20250219,173700,3159189465,2320,2320,2320,2320,0
20250219,173600,3159189465,2320,2320,2320,2320,0
20250219,173500,3159189465,2320,2320,2320,2320,0
20250219,173400,3159189465,2320,2320,2320,2320,0
20250219,173300,3159189465,2320,2320,2320,2320,0
20250219,173200,3159189465,2320,2320,2320,2320,0
20250219,173100,3159189465,2320,2320,2320,2320,0
20250219,173000,3159189465,2320,2320,2320,2320,0
20250219,172900,3159189465,2320,2320,2320,2320,0
20250219,172800,3159189465,2320,2320,2320,2320,0
20250219,172700,3159189465,2320,2320,2320,2320,0
20250219,172600,3159189465,2320,2320,2320,2320,0
20250219,172500,3159189465,2320,2320,2320,2320,0
20250219,172400,3159189465,2320,2320,2320,2320,0
20250219,172300,3159189465,2320,2320,2320,2320,0
20250219,172200,3159189465,2320,2320,2320,2320,0
20250219,172100,3159189465,2320,2320,2320,2320,0
20250219,172000,3159189465,2320,2320,2320,2320,0
20250219,171900,3159189465,2320,2320,2320,2320,0
20250219,171800,3159189465,2320,2320,2320,2320,0
20250219,171700,3159189465,2320,2320,2320,2320,0
20250219,171600,3159189465,2320,2320,2320,2320,0
20250219,171500,3159189465,2320,2320,2320,2320,0
20250219,171400,3159189465,2320,2320,2320,2320,0
20250219,171300,3159189465,2320,2320,2320,2320,0
20250219,171200,3159189465,2320,2320,2320,2320,0
20250219,171100,3159189465,2320,2320,2320,2320,0
20250219,171000,3159189465,2320,2320,2320,2320,7422
20250219,170900,3159189465,2320,2320,2320,2320,0
20250219,170800,3159189465,2320,2320,2320,2320,0
20250219,170700,3159189465,2320,2320,2320,2320,0
20250219,170600,3159189465,2320,2320,2320,2320,0
20250219,170500,3159189465,2320,2320,2320,2320,0
20250219,170400,3159189465,2320,2320,2320,2320,0
20250219,170300,3159189465,2320,2320,2320,2320,0
20250219,170200,3159189465,2320,2320,2320,2320,0
20250219,170100,3159189465,2320,2320,2320,2320,0
20250219,170000,3159189465,2320,2320,2320,2320,0
20250219,165900,3159189465,2320,2320,2320,2320,0
20250219,165800,3159189465,2320,2320,2320,2320,0
20250219,165700,3159189465,2320,2320,2320,2320,0
20250219,165600,3159189465,2320,2320,2320,2320,0
20250219,165500,3159189465,2320,2320,2320,2320,0
20250219,165400,3159189465,2320,2320,2320,2320,0
20250219,165300,3159189465,2320,2320,2320,2320,0
20250219,165200,3159189465,2320,2320,2320,2320,0
20250219,165100,3159189465,2320,2320,2320,2320,0
20250219,165000,3159189465,2320,2320,2320,2320,0
20250219,164900,3159189465,2320,2320,2320,2320,0
20250219,164800,3159189465,2320,2320,2320,2320,0
20250219,164700,3159189465,2320,2320,2320,2320,0
20250219,164600,3159189465,2320,2320,2320,2320,0
20250219,164500,3159189465,2320,2320,2320,2320,0
20250219,164400,3159189465,2320,2320,2320,2320,0
20250219,164300,3159189465,2320,2320,2320,2320,0
20250219,164200,3159189465,2320,2320,2320,2320,0
20250219,164100,3159189465,2320,2320,2320,2320,0
20250219,164000,3159189465,2320,2320,2320,2320,7422
20250219,163900,3159189465,2320,2320,2320,2320,0
20250219,163800,3159189465,2320,2320,2320,2320,0
20250219,163700,3159189465,2320,2320,2320,2320,0
20250219,163600,3159189465,2320,2320,2320,2320,0
20250219,163500,3159189465,2320,2320,2320,2320,0
20250219,163400,3159189465,2320,2320,2320,2320,0
20250219,163300,3159189465,2320,2320,2320,2320,0
20250219,163200,3159189465,2320,2320,2320,2320,0
20250219,163100,3159189465,2320,2320,2320,2320,0
20250219,163000,3159189465,2320,2320,2320,2320,0
20250219,162900,3159189465,2320,2320,2320,2320,0
20250219,162800,3159189465,2320,2320,2320,2320,0
20250219,162700,3159189465,2320,2320,2320,2320,0
20250219,162600,3159189465,2320,2320,2320,2320,0
20250219,162500,3159189465,2320,2320,2320,2320,0
20250219,162400,3159189465,2320,2320,2320,2320,0
20250219,162300,3159189465,2320,2320,2320,2320,0
20250219,162200,3159189465,2320,2320,2320,2320,0
20250219,162100,3159189465,2320,2320,2320,2320,0
20250219,162000,3159189465,2320,2320,2320,2320,0
20250219,161900,3159189465,2320,2320,2320,2320,0
20250219,161800,3159189465,2320,2320,2320,2320,0
20250219,161700,3159189465,2320,2320,2320,2320,0
20250219,161600,3159189465,2320,2320,2320,2320,0
20250219,161500,3159189465,2320,2320,2320,2320,0
20250219,161400,3159189465,2320,2320,2320,2320,0
20250219,161300,3159189465,2320,2320,2320,2320,0
20250219,161200,3159189465,2320,2320,2320,2320,0
20250219,161100,3159189465,2320,2320,2320,2320,0
20250219,161000,3159189465,2320,2320,2320,2320,7422
20250219,160900,3159189465,2320,2320,2320,2320,0
20250219,160800,3159189465,2320,2320,2320,2320,0
20250219,160700,3159189465,2320,2320,2320,2320,0
20250219,160600,3159189465,2320,2320,2320,2320,0
20250219,160500,3159189465,2320,2320,2320,2320,0
20250219,160400,3159189465,2320,2320,2320,2320,0
20250219,160300,3159189465,2320,2320,2320,2320,0
20250219,160200,3159189465,2320,2320,2320,2320,0
20250219,160100,3159189465,2320,2320,2320,2320,0
20250219,160000,3159189465,2320,2320,2320,2320,0
20250219,155900,3159189465,2320,2320,2320,2320,0
20250219,155800,3159189465,2320,2320,2320,2320,0
20250219,155700,3159189465,2320,2320,2320,2320,0
20250219,155600,3159189465,2320,2320,2320,2320,0
20250219,155500,3159189465,2320,2320,2320,2320,0
20250219,155400,3159189465,2320,2320,2320,2320,0
20250219,155300,3159189465,2320,2320,2320,2320,0
20250219,155200,3159189465,2320,2320,2320,2320,0
20250219,155100,3159189465,2320,2320,2320,2320,0
20250219,155000,3159189465,2320,2320,2320,2320,0
20250219,154900,3159189465,2320,2320,2320,2320,0
20250219,154800,3159189465,2320,2320,2320,2320,0
20250219,154700,3159189465,2320,2320,2320,2320,0
20250219,154600,3159189465,2320,2320,2320,2320,0
20250219,154500,3159189465,2320,2320,2320,2320,0
20250219,154400,3159189465,2320,2320,2320,2320,0
20250219,154300,3159189465,2320,2320,2320,2320,0
20250219,154200,3159189465,2320,2320,2320,2320,0
20250219,154100,3159189465,2320,2320,2320,2320,0
20250219,154000,3159189465,2320,2320,2320,2320,7422
20250219,153900,3159189465,2320,2320,2320,2320,0
20250219,153800,3159189465,2320,2320,2320,2320,0
20250219,153700,3159189465,2320,2320,2320,2320,0
20250219,153600,3159189465,2320,2320,2320,2320,0
20250219,153500,3159189465,2320,2320,2320,2320,0
20250219,153400,3159189465,2320,2320,2320,2320,0
20250219,153300,3159189465,2320,2320,2320,2320,0
20250219,153200,3159189465,2320,2320,2320,2320,0
20250219,153100,3159189465,2320,2320,2320,2320,0
20250219,153000,3159189465,2320,2320,2320,2320,7422
20250219,152900,3141970425,2300,2300,2300,2300,0
20250219,152800,3141970425,2300,2300,2300,2300,0
20250219,152700,3141970425,2300,2300,2300,2300,0
20250219,152600,3141970425,2300,2300,2300,2300,0
20250219,152500,3141970425,2300,2300,2300,2300,0
20250219,152400,3141970425,2300,2300,2300,2300,0
20250219,152300,3141970425,2300,2300,2300,2300,0
20250219,152200,3141970425,2300,2300,2300,2300,0
20250219,152100,3141970425,2300,2300,2300,2300,0
20250219,152000,3141970425,2300,2300,2300,2300,0
20250219,151900,3141970425,2300,2295,2300,2290,1659
20250219,151800,3138167195,2300,2300,2300,2300,51
20250219,151700,3138049895,2300,2300,2300,2300,15
20250219,151600,3138015395,2300,2295,2300,2285,8056
20250219,151500,3119597390,2305,2305,2305,2290,3016
20250219,151400,3112687000,2305,2305,2305,2295,1503
20250219,151300,3109233665,2305,2305,2305,2305,219
20250219,151200,3108728870,2310,2305,2310,2300,176
20250219,151100,3108323190,2310,2305,2310,2300,1001
20250219,151000,3106020875,2310,2305,2310,2300,2064
20250219,150900,3101272600,2310,2305,2310,2300,155
20250219,150800,3100914865,2305,2300,2305,2295,495
20250219,150700,3099776365,2300,2305,2305,2300,50
20250219,150600,3099661265,2305,2300,2310,2295,453
20250219,150500,3098619400,2300,2310,2310,2300,118
20250219,150400,3098347415,2310,2310,2310,2310,5
20250219,150300,3098335865,2310,2300,2310,2295,663
20250219,150200,3096813750,2305,2300,2305,2300,5429
20250219,150100,3084327035,2305,2300,2305,2300,754
20250219,150000,3082589070,2315,2310,2315,2290,5885
20250219,145900,3069057450,2310,2310,2310,2310,1469
20250219,145800,3065664060,2315,2315,2315,2315,506
20250219,145700,3064492670,2315,2315,2315,2315,1
20250219,145600,3064490355,2315,2305,2315,2300,2010
20250219,145500,3059862280,2305,2305,2305,2305,414
20250219,145400,3058908010,2305,2305,2310,2305,1450
20250219,145300,3055562260,2305,2305,2310,2300,1421
20250219,145200,3052289330,2300,2305,2310,2300,1502
20250219,145100,3048834635,2310,2310,2310,2295,522
20250219,145000,3047634100,2310,2300,2310,2295,4788
20250219,144900,3036632630,2300,2305,2305,2300,1500
20250219,144800,3033180130,2310,2315,2315,2295,4088
20250219,144700,3023783515,2300,2310,2315,2300,1028
20250219,144600,3021418995,2315,2315,2315,2315,0
20250219,144500,3021418995,2315,2315,2315,2300,3845
20250219,144400,3012565985,2315,2315,2315,2305,1687
20250219,144300,3008665330,2310,2315,2315,2310,1033
20250219,144200,3006279040,2315,2315,2315,2310,236
20250219,144100,3005733720,2310,2320,2320,2305,4242
20250219,144000,2995936145,2305,2315,2320,2305,3238
20250219,143900,2988456075,2315,2320,2325,2315,3588
20250219,143800,2980145815,2330,2320,2335,2320,5
20250219,143700,2980134190,2335,2325,2335,2325,151
20250219,143600,2979782320,2315,2330,2330,2315,791
20250219,143500,2977939365,2315,2330,2330,2315,5006
20250219,143400,2966348675,2330,2325,2330,2325,824
20250219,143300,2964428890,2330,2325,2330,2325,6
20250219,143200,2964414915,2330,2320,2330,2310,5227
20250219,143100,2952329905,2330,2320,2335,2315,2002
20250219,143000,2947691465,2335,2335,2335,2330,32
20250219,142900,2947616855,2335,2320,2335,2320,3017
20250219,142800,2940617235,2335,2330,2335,2330,64
20250219,142700,2940468085,2330,2325,2335,2315,1609
20250219,142600,2936740960,2320,2325,2325,2320,4000
20250219,142500,2927456460,2325,2340,2340,2325,3674
20250219,142400,2918912455,2340,2340,2340,2340,413
20250219,142300,2917946035,2335,2330,2335,2320,5592
20250219,142200,2904929055,2335,2335,2335,2330,229
20250219,142100,2904395410,2335,2335,2340,2335,2594
20250219,142000,2898334600,2335,2330,2335,2325,5399
20250219,141900,2885771065,2335,2340,2340,2330,130
20250219,141800,2885468010,2330,2340,2340,2325,1918
20250219,141700,2881003365,2330,2340,2340,2330,1051
20250219,141600,2878554025,2340,2345,2345,2330,3018
20250219,141500,2871518270,2335,2345,2350,2330,7885
20250219,141400,2853109535,2345,2350,2350,2345,1134
20250219,141300,2850450255,2350,2355,2355,2345,60
20250219,141200,2850309370,2355,2350,2355,2335,6704
20250219,141100,2834600480,2350,2350,2350,2350,9
20250219,141000,2834579330,2345,2350,2350,2345,1012
20250219,140900,2832206135,2350,2350,2350,2345,790
20250219,140800,2830349650,2350,2355,2355,2345,299
20250219,140700,2829646490,2355,2355,2355,2350,1247
20250219,140600,2826714805,2355,2355,2355,2350,589
20250219,140500,2825327760,2350,2350,2350,2350,11
20250219,140400,2825301910,2350,2355,2355,2350,23
20250219,140300,2825247830,2350,2360,2360,2350,7
20250219,140200,2825231330,2360,2355,2360,2350,121
20250219,140100,2824946580,2355,2355,2355,2355,4
20250219,140000,2824937160,2355,2355,2355,2355,10
20250219,135900,2824913610,2355,2355,2355,2355,500
20250219,135800,2823736110,2360,2360,2360,2360,10
20250219,135700,2823712510,2360,2360,2360,2360,0
20250219,135600,2823712510,2360,2360,2360,2360,1
20250219,135500,2823710150,2355,2355,2355,2350,4112
20250219,135400,2814046395,2350,2350,2350,2350,138
20250219,135300,2813722095,2350,2350,2350,2350,0
20250219,135200,2813722095,2350,2350,2350,2350,863
20250219,135100,2811694045,2350,2350,2350,2350,0
20250219,135000,2811694045,2350,2350,2350,2350,0
20250219,134900,2811694045,2350,2350,2350,2350,1530
20250219,134800,2808098545,2350,2350,2350,2350,1001
20250219,134700,2805746195,2360,2360,2360,2360,0
20250219,134600,2805746195,2360,2360,2360,2350,204
20250219,134500,2805266760,2350,2355,2355,2350,2000
20250219,134400,2800566435,2360,2360,2360,2360,0
20250219,134300,2800566435,2360,2360,2360,2360,0
20250219,134200,2800566435,2360,2360,2360,2360,0
20250219,134100,2800566435,2360,2360,2360,2360,6
20250219,134000,2800552275,2360,2355,2360,2355,19
20250219,133900,2800507520,2360,2350,2360,2350,38
20250219,133800,2800418205,2350,2340,2350,2340,2074
20250219,133700,2795565035,2340,2345,2345,2340,3800
20250219,133600,2786668675,2345,2355,2355,2345,1070
20250219,133500,2784156985,2355,2350,2355,2350,410
20250219,133400,2783193395,2355,2355,2355,2355,2999
20250219,133300,2776130750,2360,2360,2360,2360,0
20250219,133200,2776130750,2360,2360,2360,2360,183
20250219,133100,2775698870,2360,2360,2360,2360,4
20250219,133000,2775689430,2360,2355,2360,2355,304
20250219,132900,2774973505,2360,2360,2360,2360,0
20250219,132800,2774973505,2360,2360,2360,2360,31
20250219,132700,2774900345,2360,2355,2360,2355,2
20250219,132600,2774895630,2350,2350,2350,2350,0
20250219,132500,2774895630,2350,2350,2360,2350,2547
20250219,132400,2768894165,2350,2350,2350,2350,1257
20250219,132300,2765940215,2350,2350,2350,2350,1120
20250219,132200,2763308215,2355,2355,2355,2355,1
20250219,132100,2763305860,2360,2360,2360,2360,0
20250219,132000,2763305860,2360,2340,2360,2340,2001
20250219,131900,2758623500,2360,2345,2360,2345,364
20250219,131800,2757766300,2335,2340,2340,2330,11897
20250219,131700,2729985520,2340,2340,2340,2340,1000
20250219,131600,2727645520,2355,2345,2355,2340,2001
20250219,131500,2722959690,2355,2345,2355,2345,1332
20250219,131400,2719832935,2350,2350,2350,2350,0
20250219,131300,2719832935,2350,2350,2350,2350,0
20250219,131200,2719832935,2350,2350,2350,2350,1
20250219,131100,2719830585,2350,2350,2350,2350,0
20250219,131000,2719830585,2350,2345,2350,2345,637
20250219,130900,2718334980,2350,2350,2350,2350,5
20250219,130800,2718323230,2350,2345,2350,2345,145
20250219,130700,2717982595,2350,2350,2350,2350,508
20250219,130600,2716788795,2345,2345,2345,2345,1000
20250219,130500,2714443795,2345,2350,2350,2345,18
20250219,130400,2714401560,2350,2350,2350,2350,2
20250219,130300,2714396860,2350,2350,2350,2350,12
20250219,130200,2714368660,2350,2350,2350,2350,0
20250219,130100,2714368660,2350,2350,2350,2350,2
20250219,130000,2714363960,2350,2350,2350,2350,0
20250219,125900,2714363960,2350,2350,2350,2345,461
20250219,125800,2713282665,2350,2350,2350,2350,26
20250219,125700,2713221565,2350,2350,2350,2345,135
20250219,125600,2712904635,2345,2345,2350,2345,167
20250219,125500,2712512290,2350,2345,2355,2345,81
20250219,125400,2712321995,2350,2350,2350,2350,0
20250219,125300,2712321995,2350,2355,2355,2350,29
20250219,125200,2712253835,2350,2355,2355,2350,60
20250219,125100,2712112805,2355,2355,2355,2355,4
20250219,125000,2712103385,2350,2350,2350,2350,321
20250219,124900,2711349035,2355,2355,2360,2355,22
20250219,124800,2711297175,2360,2360,2360,2360,1
20250219,124700,2711294815,2360,2360,2360,2360,0
20250219,124600,2711294815,2360,2360,2360,2360,276
20250219,124500,2710643455,2360,2350,2360,2345,402
20250219,124400,2709698965,2350,2350,2350,2350,1
20250219,124300,2709696615,2355,2355,2360,2355,208
20250219,124200,2709206770,2355,2350,2355,2350,205
20250219,124100,2708724930,2355,2355,2355,2355,0
20250219,124000,2708724930,2355,2350,2355,2350,247
20250219,123900,2708144390,2350,2350,2350,2350,94
20250219,123800,2707923490,2355,2355,2355,2355,0
20250219,123700,2707923490,2355,2355,2355,2355,0
20250219,123600,2707923490,2355,2355,2355,2355,24
20250219,123500,2707866970,2355,2355,2355,2355,330
20250219,123400,2707089820,2355,2355,2355,2355,52
20250219,123300,2706967360,2355,2355,2355,2355,25
20250219,123200,2706908485,2360,2360,2360,2360,2
20250219,123100,2706903765,2360,2360,2360,2360,0
20250219,123000,2706903765,2360,2360,2360,2360,1
20250219,122900,2706901405,2360,2360,2360,2360,0
20250219,122800,2706901405,2360,2360,2360,2360,50
20250219,122700,2706783405,2370,2370,2370,2370,0
20250219,122600,2706783405,2370,2370,2370,2370,0
20250219,122500,2706783405,2370,2355,2370,2355,178
20250219,122400,2706363530,2355,2355,2355,2355,1
20250219,122300,2706361175,2350,2355,2355,2350,336
20250219,122200,2705570520,2355,2355,2355,2355,10
20250219,122100,2705546970,2355,2350,2355,2350,261
20250219,122000,2704933615,2350,2350,2350,2350,137
20250219,121900,2704611665,2350,2350,2350,2350,6
20250219,121800,2704597565,2350,2350,2350,2350,2
20250219,121700,2704592865,2355,2355,2355,2350,137
20250219,121600,2704270690,2355,2340,2355,2340,23
20250219,121500,2704216575,2340,2340,2350,2330,6433
20250219,121400,2689171555,2355,2350,2355,2345,1253
20250219,121300,2686228750,2355,2355,2355,2355,1
20250219,121200,2686226395,2355,2355,2355,2355,0
20250219,121100,2686226395,2355,2355,2355,2355,448
20250219,121000,2685171355,2355,2355,2355,2355,99
20250219,120900,2684938210,2360,2360,2360,2360,4098
20250219,120800,2675266930,2365,2365,2365,2365,1249
20250219,120700,2672313045,2365,2365,2365,2365,18
20250219,120600,2672270475,2370,2370,2370,2370,0
20250219,120500,2672270475,2370,2370,2370,2370,0
20250219,120400,2672270475,2370,2370,2370,2370,80
20250219,120300,2672080875,2370,2375,2375,2370,60
20250219,120200,2671938475,2375,2375,2375,2375,500
20250219,120100,2670750975,2375,2360,2375,2360,1100
20250219,120000,2668141225,2365,2365,2370,2360,502
20250219,115900,2666951505,2360,2355,2360,2355,573
20250219,115800,2665601170,2355,2355,2355,2355,325
20250219,115700,2664835795,2360,2360,2365,2350,9072
20250219,115600,2643454660,2365,2365,2365,2320,20551
20250219,115500,2595500345,2365,2365,2370,2365,9
20250219,115400,2595479050,2370,2370,2370,2370,0
20250219,115300,2595479050,2370,2370,2370,2370,1
20250219,115200,2595476680,2370,2370,2370,2370,0
20250219,115100,2595476680,2370,2370,2370,2370,30
20250219,115000,2595405580,2370,2370,2370,2370,1035
20250219,114900,2592952630,2370,2370,2370,2370,2657
20250219,114800,2586655540,2375,2375,2375,2375,565
20250219,114700,2585313665,2375,2365,2375,2360,4838
20250219,114600,2573847895,2370,2365,2370,2365,1611
20250219,114500,2570037835,2365,2360,2365,2355,1598
20250219,114400,2566268285,2355,2360,2360,2355,18
20250219,114300,2566225810,2360,2365,2365,2355,56
20250219,114200,2566093385,2365,2360,2365,2360,528
20250219,114100,2564847300,2355,2360,2360,2355,1435
20250219,114000,2561460805,2360,2355,2365,2355,2282
20250219,113900,2556079215,2350,2350,2355,2340,9426
20250219,113800,2533929585,2350,2355,2355,2350,120
20250219,113700,2533647560,2355,2355,2365,2355,2183
20250219,113600,2528506585,2365,2355,2365,2355,1632
20250219,113500,2524650875,2365,2360,2365,2355,1153
20250219,113400,2521926365,2350,2355,2360,2350,274
20250219,113300,2521282345,2355,2365,2370,2325,29849
20250219,113200,2451387470,2370,2355,2370,2355,1073
20250219,113100,2448851695,2355,2365,2365,2355,533
20250219,113000,2447596030,2360,2360,2360,2360,2458
20250219,112900,2441795150,2365,2355,2365,2350,8819
20250219,112800,2421037695,2355,2360,2365,2355,3651
20250219,112700,2412421955,2365,2355,2375,2355,6660
20250219,112600,2396675555,2355,2360,2365,2355,4540
20250219,112500,2385980890,2360,2365,2370,2360,3707
20250219,112400,2377229660,2365,2370,2375,2365,2657
20250219,112300,2370938595,2375,2365,2375,2360,5098
20250219,112200,2358877770,2365,2355,2365,2355,2816
20250219,112100,2352224530,2355,2380,2380,2355,12774
20250219,112000,2322048640,2380,2370,2385,2370,7939
20250219,111900,2303150935,2385,2370,2385,2360,5268
20250219,111800,2290682985,2370,2370,2385,2365,6503
20250219,111700,2275290450,2375,2365,2385,2350,23251
20250219,111600,2220303635,2370,2390,2400,2360,37864
20250219,111500,2130454040,2400,2395,2415,2390,10215
20250219,111400,2105921005,2395,2415,2420,2395,27498
20250219,111300,2039842065,2415,2445,2445,2405,40987
20250219,111200,1940506190,2445,2455,2485,2445,29667
20250219,111100,1867491695,2470,2490,2520,2435,144757
20250219,111000,1508185845,2495,2520,2525,2460,144019
20250219,110900,1148242620,2525,2485,2525,2470,102924
20250219,110800,890719420,2485,2450,2490,2410,64610
20250219,110700,731696490,2450,2425,2475,2425,41430
20250219,110600,630015485,2430,2460,2460,2420,40131
20250219,110500,532112205,2450,2405,2460,2395,34173
20250219,110400,449171575,2405,2395,2405,2395,4578
20250219,110300,438186585,2395,2385,2395,2385,1640
20250219,110200,434268075,2390,2385,2390,2380,1377
20250219,110100,430977745,2385,2385,2390,2385,207
20250219,110000,430484040,2390,2390,2390,2390,351
20250219,105900,429645150,2390,2385,2390,2380,5845
20250219,105800,415733450,2390,2385,2390,2385,1302
20250219,105700,412628170,2390,2385,2390,2385,5271
20250219,105600,400052535,2390,2390,2390,2380,1388
20250219,105500,396738285,2380,2395,2395,2380,3063
20250219,105400,389432155,2400,2395,2400,2380,8030
20250219,105300,370162175,2400,2375,2400,2375,10185
20250219,105200,345878570,2375,2375,2375,2375,308
20250219,105100,345147070,2375,2375,2375,2375,0
20250219,105000,345147070,2375,2365,2375,2365,85
20250219,104900,344945345,2375,2375,2375,2360,274
20250219,104800,344294745,2375,2360,2375,2360,21
20250219,104700,344244885,2375,2370,2375,2360,583
20250219,104600,342863620,2370,2370,2370,2370,0
20250219,104500,342863620,2370,2375,2375,2370,102
20250219,104400,342621870,2370,2365,2375,2355,4766
20250219,104300,331366375,2370,2365,2370,2365,1063
20250219,104200,328849115,2365,2360,2365,2360,150
20250219,104100,328495105,2360,2360,2360,2360,0
20250219,104000,328495105,2360,2360,2360,2360,20
20250219,103900,328447905,2360,2360,2360,2360,316
20250219,103800,327702145,2360,2360,2360,2360,44
20250219,103700,327598305,2370,2360,2370,2355,648
20250219,103600,326070145,2370,2360,2370,2355,1674
20250219,103500,322124110,2370,2365,2370,2360,579
20250219,103400,320753425,2365,2375,2375,2365,627
20250219,103300,319267740,2380,2380,2380,2375,834
20250219,103200,317283745,2380,2380,2380,2375,457
20250219,103100,316196185,2380,2380,2380,2375,810
20250219,103000,314270860,2370,2385,2385,2355,497
20250219,102900,313095040,2370,2355,2385,2355,22479
20250219,102800,259811690,2350,2350,2350,2350,999
20250219,102700,257464040,2350,2355,2360,2340,4878
20250219,102600,245961650,2355,2355,2355,2355,53
20250219,102500,245836835,2350,2350,2355,2350,716
20250219,102400,244154230,2355,2330,2355,2330,7589
20250219,102300,226323100,2345,2335,2345,2335,3664
20250219,102200,217737760,2325,2325,2325,2325,431
20250219,102100,216735685,2340,2340,2340,2340,0
20250219,102000,216735685,2340,2330,2340,2330,124
20250219,101900,216445645,2325,2325,2325,2325,1
20250219,101800,216443320,2335,2335,2335,2335,0
20250219,101700,216443320,2335,2330,2335,2330,144
20250219,101600,216107085,2320,2320,2320,2320,0
20250219,101500,216107085,2320,2325,2325,2320,4371
20250219,101400,205962025,2325,2325,2325,2325,289
20250219,101300,205290100,2335,2335,2335,2335,3
20250219,101200,205283095,2340,2325,2340,2325,926
20250219,101100,203124340,2340,2330,2340,2330,380
20250219,101000,202235710,2335,2335,2335,2335,488
20250219,100900,201096230,2340,2335,2340,2335,3021
20250219,100800,194027150,2340,2340,2340,2340,2940
20250219,100700,187147550,2335,2325,2335,2325,34
20250219,100600,187068395,2330,2330,2330,2330,1
20250219,100500,187066065,2325,2325,2325,2325,1
20250219,100400,187063740,2325,2325,2325,2325,0
20250219,100300,187063740,2325,2325,2325,2325,78
20250219,100200,186882390,2340,2340,2340,2340,102
20250219,100100,186643710,2340,2340,2340,2340,2
20250219,100000,186639030,2340,2340,2340,2340,1
20250219,095900,186636690,2340,2340,2340,2325,154
20250219,095800,186277840,2340,2330,2340,2330,1334
20250219,095700,183165600,2330,2330,2330,2330,0
20250219,095600,183165600,2330,2330,2330,2325,3164
20250219,095500,175795605,2330,2335,2335,2330,20
20250219,095400,175748980,2340,2340,2340,2335,576
20250219,095300,174402120,2340,2340,2340,2330,210
20250219,095200,173910750,2345,2345,2345,2345,568
20250219,095100,172578790,2335,2350,2350,2335,2982
20250219,095000,165592570,2350,2335,2350,2335,3659
20250219,094900,157035405,2350,2335,2355,2330,8331
20250219,094800,137494270,2335,2330,2335,2315,1474
20250219,094700,134063140,2325,2320,2325,2320,3755
20250219,094600,125338260,2305,2315,2325,2305,7089
20250219,094500,108912630,2325,2305,2325,2305,18906
20250219,094400,65186005,2305,2300,2305,2300,761
20250219,094300,63435655,2300,2295,2300,2295,67
20250219,094200,63281705,2295,2300,2300,2295,28
20250219,094100,63217395,2300,2295,2305,2295,1282
20250219,094000,60268515,2295,2290,2295,2290,1856
20250219,093900,56009210,2290,2290,2290,2290,0
20250219,093800,56009210,2290,2290,2290,2290,2
20250219,093700,56004630,2290,2290,2290,2290,73
20250219,093600,55837460,2290,2300,2300,2290,3060
20250219,093500,48824170,2300,2305,2305,2300,2023
20250219,093400,44171245,2310,2310,2310,2310,12
20250219,093300,44143525,2305,2300,2310,2300,2013
20250219,093200,39503555,2305,2295,2305,2290,105
20250219,093100,39262780,2305,2305,2305,2305,103
20250219,093000,39025365,2305,2305,2305,2305,315
20250219,092900,38299290,2300,2295,2300,2295,3760
20250219,092800,29656065,2295,2290,2295,2290,1021
20250219,092700,27317920,2290,2290,2290,2290,0
20250219,092600,27317920,2290,2280,2290,2280,375
20250219,092500,26462790,2280,2280,2280,2280,65
20250219,092400,26314590,2290,2290,2290,2290,0
20250219,092300,26314590,2290,2290,2290,2290,3
20250219,092200,26307720,2285,2285,2285,2285,229
20250219,092100,25784455,2290,2290,2290,2290,100
20250219,092000,25555455,2290,2290,2290,2290,2
20250219,091900,25550875,2290,2290,2290,2285,149
20250219,091800,25210330,2290,2285,2290,2285,503
20250219,091700,24060960,2290,2285,2290,2280,1149
20250219,091600,21435825,2285,2285,2285,2285,0
20250219,091500,21435825,2285,2285,2285,2280,762
20250219,091400,19698435,2285,2285,2285,2285,20
20250219,091300,19652735,2285,2285,2285,2285,331
20250219,091200,18896400,2295,2295,2295,2290,69
20250219,091100,18738350,2295,2295,2295,2295,2
20250219,091000,18733760,2290,2290,2290,2290,12
20250219,090900,18706280,2295,2295,2295,2295,1
20250219,090800,18703985,2295,2295,2295,2295,24
20250219,090700,18648905,2290,2290,2290,2290,500
20250219,090600,17503905,2300,2300,2300,2300,0
20250219,090500,17503905,2300,2295,2300,2295,240
20250219,090400,16952585,2300,2290,2300,2290,313
20250219,090300,16235795,2300,2300,2300,2295,102
20250219,090200,16001695,2290,2290,2290,2290,1
20250219,090100,15999405,2300,2305,2305,2300,764
20250219,090000,14238455,2315,2305,2315,2305,5624
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 214000 3159189465 2320 2320 2320 2320 7422
3 20250219 213900 3159189465 2320 2320 2320 2320 0
4 20250219 213800 3159189465 2320 2320 2320 2320 0
5 20250219 213700 3159189465 2320 2320 2320 2320 0
6 20250219 213600 3159189465 2320 2320 2320 2320 0
7 20250219 213500 3159189465 2320 2320 2320 2320 0
8 20250219 213400 3159189465 2320 2320 2320 2320 0
9 20250219 213300 3159189465 2320 2320 2320 2320 0
10 20250219 213200 3159189465 2320 2320 2320 2320 0
11 20250219 213100 3159189465 2320 2320 2320 2320 0
12 20250219 213000 3159189465 2320 2320 2320 2320 0
13 20250219 212900 3159189465 2320 2320 2320 2320 0
14 20250219 212800 3159189465 2320 2320 2320 2320 0
15 20250219 212700 3159189465 2320 2320 2320 2320 0
16 20250219 212600 3159189465 2320 2320 2320 2320 0
17 20250219 212500 3159189465 2320 2320 2320 2320 0
18 20250219 212400 3159189465 2320 2320 2320 2320 0
19 20250219 212300 3159189465 2320 2320 2320 2320 0
20 20250219 212200 3159189465 2320 2320 2320 2320 0
21 20250219 212100 3159189465 2320 2320 2320 2320 0
22 20250219 212000 3159189465 2320 2320 2320 2320 0
23 20250219 211900 3159189465 2320 2320 2320 2320 0
24 20250219 211800 3159189465 2320 2320 2320 2320 0
25 20250219 211700 3159189465 2320 2320 2320 2320 0
26 20250219 211600 3159189465 2320 2320 2320 2320 0
27 20250219 211500 3159189465 2320 2320 2320 2320 0
28 20250219 211400 3159189465 2320 2320 2320 2320 0
29 20250219 211300 3159189465 2320 2320 2320 2320 0
30 20250219 211200 3159189465 2320 2320 2320 2320 0
31 20250219 211100 3159189465 2320 2320 2320 2320 0
32 20250219 211000 3159189465 2320 2320 2320 2320 7422
33 20250219 210900 3159189465 2320 2320 2320 2320 0
34 20250219 210800 3159189465 2320 2320 2320 2320 0
35 20250219 210700 3159189465 2320 2320 2320 2320 0
36 20250219 210600 3159189465 2320 2320 2320 2320 0
37 20250219 210500 3159189465 2320 2320 2320 2320 0
38 20250219 210400 3159189465 2320 2320 2320 2320 0
39 20250219 210300 3159189465 2320 2320 2320 2320 0
40 20250219 210200 3159189465 2320 2320 2320 2320 0
41 20250219 210100 3159189465 2320 2320 2320 2320 0
42 20250219 210000 3159189465 2320 2320 2320 2320 0
43 20250219 205900 3159189465 2320 2320 2320 2320 0
44 20250219 205800 3159189465 2320 2320 2320 2320 0
45 20250219 205700 3159189465 2320 2320 2320 2320 0
46 20250219 205600 3159189465 2320 2320 2320 2320 0
47 20250219 205500 3159189465 2320 2320 2320 2320 0
48 20250219 205400 3159189465 2320 2320 2320 2320 0
49 20250219 205300 3159189465 2320 2320 2320 2320 0
50 20250219 205200 3159189465 2320 2320 2320 2320 0
51 20250219 205100 3159189465 2320 2320 2320 2320 0
52 20250219 205000 3159189465 2320 2320 2320 2320 0
53 20250219 204900 3159189465 2320 2320 2320 2320 0
54 20250219 204800 3159189465 2320 2320 2320 2320 0
55 20250219 204700 3159189465 2320 2320 2320 2320 0
56 20250219 204600 3159189465 2320 2320 2320 2320 0
57 20250219 204500 3159189465 2320 2320 2320 2320 0
58 20250219 204400 3159189465 2320 2320 2320 2320 0
59 20250219 204300 3159189465 2320 2320 2320 2320 0
60 20250219 204200 3159189465 2320 2320 2320 2320 0
61 20250219 204100 3159189465 2320 2320 2320 2320 0
62 20250219 204000 3159189465 2320 2320 2320 2320 7422
63 20250219 203900 3159189465 2320 2320 2320 2320 0
64 20250219 203800 3159189465 2320 2320 2320 2320 0
65 20250219 203700 3159189465 2320 2320 2320 2320 0
66 20250219 203600 3159189465 2320 2320 2320 2320 0
67 20250219 203500 3159189465 2320 2320 2320 2320 0
68 20250219 203400 3159189465 2320 2320 2320 2320 0
69 20250219 203300 3159189465 2320 2320 2320 2320 0
70 20250219 203200 3159189465 2320 2320 2320 2320 0
71 20250219 203100 3159189465 2320 2320 2320 2320 0
72 20250219 203000 3159189465 2320 2320 2320 2320 0
73 20250219 202900 3159189465 2320 2320 2320 2320 0
74 20250219 202800 3159189465 2320 2320 2320 2320 0
75 20250219 202700 3159189465 2320 2320 2320 2320 0
76 20250219 202600 3159189465 2320 2320 2320 2320 0
77 20250219 202500 3159189465 2320 2320 2320 2320 0
78 20250219 202400 3159189465 2320 2320 2320 2320 0
79 20250219 202300 3159189465 2320 2320 2320 2320 0
80 20250219 202200 3159189465 2320 2320 2320 2320 0
81 20250219 202100 3159189465 2320 2320 2320 2320 0
82 20250219 202000 3159189465 2320 2320 2320 2320 0
83 20250219 201900 3159189465 2320 2320 2320 2320 0
84 20250219 201800 3159189465 2320 2320 2320 2320 0
85 20250219 201700 3159189465 2320 2320 2320 2320 0
86 20250219 201600 3159189465 2320 2320 2320 2320 0
87 20250219 201500 3159189465 2320 2320 2320 2320 0
88 20250219 201400 3159189465 2320 2320 2320 2320 0
89 20250219 201300 3159189465 2320 2320 2320 2320 0
90 20250219 201200 3159189465 2320 2320 2320 2320 0
91 20250219 201100 3159189465 2320 2320 2320 2320 0
92 20250219 201000 3159189465 2320 2320 2320 2320 7422
93 20250219 200900 3159189465 2320 2320 2320 2320 0
94 20250219 200800 3159189465 2320 2320 2320 2320 0
95 20250219 200700 3159189465 2320 2320 2320 2320 0
96 20250219 200600 3159189465 2320 2320 2320 2320 0
97 20250219 200500 3159189465 2320 2320 2320 2320 0
98 20250219 200400 3159189465 2320 2320 2320 2320 0
99 20250219 200300 3159189465 2320 2320 2320 2320 0
100 20250219 200200 3159189465 2320 2320 2320 2320 0
101 20250219 200100 3159189465 2320 2320 2320 2320 0
102 20250219 200000 3159189465 2320 2320 2320 2320 0
103 20250219 195900 3159189465 2320 2320 2320 2320 0
104 20250219 195800 3159189465 2320 2320 2320 2320 0
105 20250219 195700 3159189465 2320 2320 2320 2320 0
106 20250219 195600 3159189465 2320 2320 2320 2320 0
107 20250219 195500 3159189465 2320 2320 2320 2320 0
108 20250219 195400 3159189465 2320 2320 2320 2320 0
109 20250219 195300 3159189465 2320 2320 2320 2320 0
110 20250219 195200 3159189465 2320 2320 2320 2320 0
111 20250219 195100 3159189465 2320 2320 2320 2320 0
112 20250219 195000 3159189465 2320 2320 2320 2320 0
113 20250219 194900 3159189465 2320 2320 2320 2320 0
114 20250219 194800 3159189465 2320 2320 2320 2320 0
115 20250219 194700 3159189465 2320 2320 2320 2320 0
116 20250219 194600 3159189465 2320 2320 2320 2320 0
117 20250219 194500 3159189465 2320 2320 2320 2320 0
118 20250219 194400 3159189465 2320 2320 2320 2320 0
119 20250219 194300 3159189465 2320 2320 2320 2320 0
120 20250219 194200 3159189465 2320 2320 2320 2320 0
121 20250219 194100 3159189465 2320 2320 2320 2320 0
122 20250219 194000 3159189465 2320 2320 2320 2320 7422
123 20250219 193900 3159189465 2320 2320 2320 2320 0
124 20250219 193800 3159189465 2320 2320 2320 2320 0
125 20250219 193700 3159189465 2320 2320 2320 2320 0
126 20250219 193600 3159189465 2320 2320 2320 2320 0
127 20250219 193500 3159189465 2320 2320 2320 2320 0
128 20250219 193400 3159189465 2320 2320 2320 2320 0
129 20250219 193300 3159189465 2320 2320 2320 2320 0
130 20250219 193200 3159189465 2320 2320 2320 2320 0
131 20250219 193100 3159189465 2320 2320 2320 2320 0
132 20250219 193000 3159189465 2320 2320 2320 2320 0
133 20250219 192900 3159189465 2320 2320 2320 2320 0
134 20250219 192800 3159189465 2320 2320 2320 2320 0
135 20250219 192700 3159189465 2320 2320 2320 2320 0
136 20250219 192600 3159189465 2320 2320 2320 2320 0
137 20250219 192500 3159189465 2320 2320 2320 2320 0
138 20250219 192400 3159189465 2320 2320 2320 2320 0
139 20250219 192300 3159189465 2320 2320 2320 2320 0
140 20250219 192200 3159189465 2320 2320 2320 2320 0
141 20250219 192100 3159189465 2320 2320 2320 2320 0
142 20250219 192000 3159189465 2320 2320 2320 2320 0
143 20250219 191900 3159189465 2320 2320 2320 2320 0
144 20250219 191800 3159189465 2320 2320 2320 2320 0
145 20250219 191700 3159189465 2320 2320 2320 2320 0
146 20250219 191600 3159189465 2320 2320 2320 2320 0
147 20250219 191500 3159189465 2320 2320 2320 2320 0
148 20250219 191400 3159189465 2320 2320 2320 2320 0
149 20250219 191300 3159189465 2320 2320 2320 2320 0
150 20250219 191200 3159189465 2320 2320 2320 2320 0
151 20250219 191100 3159189465 2320 2320 2320 2320 0
152 20250219 191000 3159189465 2320 2320 2320 2320 7422
153 20250219 190900 3159189465 2320 2320 2320 2320 0
154 20250219 190800 3159189465 2320 2320 2320 2320 0
155 20250219 190700 3159189465 2320 2320 2320 2320 0
156 20250219 190600 3159189465 2320 2320 2320 2320 0
157 20250219 190500 3159189465 2320 2320 2320 2320 0
158 20250219 190400 3159189465 2320 2320 2320 2320 0
159 20250219 190300 3159189465 2320 2320 2320 2320 0
160 20250219 190200 3159189465 2320 2320 2320 2320 0
161 20250219 190100 3159189465 2320 2320 2320 2320 0
162 20250219 190000 3159189465 2320 2320 2320 2320 0
163 20250219 185900 3159189465 2320 2320 2320 2320 0
164 20250219 185800 3159189465 2320 2320 2320 2320 0
165 20250219 185700 3159189465 2320 2320 2320 2320 0
166 20250219 185600 3159189465 2320 2320 2320 2320 0
167 20250219 185500 3159189465 2320 2320 2320 2320 0
168 20250219 185400 3159189465 2320 2320 2320 2320 0
169 20250219 185300 3159189465 2320 2320 2320 2320 0
170 20250219 185200 3159189465 2320 2320 2320 2320 0
171 20250219 185100 3159189465 2320 2320 2320 2320 0
172 20250219 185000 3159189465 2320 2320 2320 2320 0
173 20250219 184900 3159189465 2320 2320 2320 2320 0
174 20250219 184800 3159189465 2320 2320 2320 2320 0
175 20250219 184700 3159189465 2320 2320 2320 2320 0
176 20250219 184600 3159189465 2320 2320 2320 2320 0
177 20250219 184500 3159189465 2320 2320 2320 2320 0
178 20250219 184400 3159189465 2320 2320 2320 2320 0
179 20250219 184300 3159189465 2320 2320 2320 2320 0
180 20250219 184200 3159189465 2320 2320 2320 2320 0
181 20250219 184100 3159189465 2320 2320 2320 2320 0
182 20250219 184000 3159189465 2320 2320 2320 2320 7422
183 20250219 183900 3159189465 2320 2320 2320 2320 0
184 20250219 183800 3159189465 2320 2320 2320 2320 0
185 20250219 183700 3159189465 2320 2320 2320 2320 0
186 20250219 183600 3159189465 2320 2320 2320 2320 0
187 20250219 183500 3159189465 2320 2320 2320 2320 0
188 20250219 183400 3159189465 2320 2320 2320 2320 0
189 20250219 183300 3159189465 2320 2320 2320 2320 0
190 20250219 183200 3159189465 2320 2320 2320 2320 0
191 20250219 183100 3159189465 2320 2320 2320 2320 0
192 20250219 183000 3159189465 2320 2320 2320 2320 0
193 20250219 182900 3159189465 2320 2320 2320 2320 0
194 20250219 182800 3159189465 2320 2320 2320 2320 0
195 20250219 182700 3159189465 2320 2320 2320 2320 0
196 20250219 182600 3159189465 2320 2320 2320 2320 0
197 20250219 182500 3159189465 2320 2320 2320 2320 0
198 20250219 182400 3159189465 2320 2320 2320 2320 0
199 20250219 182300 3159189465 2320 2320 2320 2320 0
200 20250219 182200 3159189465 2320 2320 2320 2320 0
201 20250219 182100 3159189465 2320 2320 2320 2320 0
202 20250219 182000 3159189465 2320 2320 2320 2320 0
203 20250219 181900 3159189465 2320 2320 2320 2320 0
204 20250219 181800 3159189465 2320 2320 2320 2320 0
205 20250219 181700 3159189465 2320 2320 2320 2320 0
206 20250219 181600 3159189465 2320 2320 2320 2320 0
207 20250219 181500 3159189465 2320 2320 2320 2320 0
208 20250219 181400 3159189465 2320 2320 2320 2320 0
209 20250219 181300 3159189465 2320 2320 2320 2320 0
210 20250219 181200 3159189465 2320 2320 2320 2320 0
211 20250219 181100 3159189465 2320 2320 2320 2320 0
212 20250219 181000 3159189465 2320 2320 2320 2320 7422
213 20250219 180900 3159189465 2320 2320 2320 2320 0
214 20250219 180800 3159189465 2320 2320 2320 2320 0
215 20250219 180700 3159189465 2320 2320 2320 2320 0
216 20250219 180600 3159189465 2320 2320 2320 2320 0
217 20250219 180500 3159189465 2320 2320 2320 2320 0
218 20250219 180400 3159189465 2320 2320 2320 2320 0
219 20250219 180300 3159189465 2320 2320 2320 2320 0
220 20250219 180200 3159189465 2320 2320 2320 2320 0
221 20250219 180100 3159189465 2320 2320 2320 2320 0
222 20250219 180000 3159189465 2320 2320 2320 2320 0
223 20250219 175900 3159189465 2320 2320 2320 2320 0
224 20250219 175800 3159189465 2320 2320 2320 2320 0
225 20250219 175700 3159189465 2320 2320 2320 2320 0
226 20250219 175600 3159189465 2320 2320 2320 2320 0
227 20250219 175500 3159189465 2320 2320 2320 2320 0
228 20250219 175400 3159189465 2320 2320 2320 2320 0
229 20250219 175300 3159189465 2320 2320 2320 2320 0
230 20250219 175200 3159189465 2320 2320 2320 2320 0
231 20250219 175100 3159189465 2320 2320 2320 2320 0
232 20250219 175000 3159189465 2320 2320 2320 2320 0
233 20250219 174900 3159189465 2320 2320 2320 2320 0
234 20250219 174800 3159189465 2320 2320 2320 2320 0
235 20250219 174700 3159189465 2320 2320 2320 2320 0
236 20250219 174600 3159189465 2320 2320 2320 2320 0
237 20250219 174500 3159189465 2320 2320 2320 2320 0
238 20250219 174400 3159189465 2320 2320 2320 2320 0
239 20250219 174300 3159189465 2320 2320 2320 2320 0
240 20250219 174200 3159189465 2320 2320 2320 2320 0
241 20250219 174100 3159189465 2320 2320 2320 2320 0
242 20250219 174000 3159189465 2320 2320 2320 2320 7422
243 20250219 173900 3159189465 2320 2320 2320 2320 0
244 20250219 173800 3159189465 2320 2320 2320 2320 0
245 20250219 173700 3159189465 2320 2320 2320 2320 0
246 20250219 173600 3159189465 2320 2320 2320 2320 0
247 20250219 173500 3159189465 2320 2320 2320 2320 0
248 20250219 173400 3159189465 2320 2320 2320 2320 0
249 20250219 173300 3159189465 2320 2320 2320 2320 0
250 20250219 173200 3159189465 2320 2320 2320 2320 0
251 20250219 173100 3159189465 2320 2320 2320 2320 0
252 20250219 173000 3159189465 2320 2320 2320 2320 0
253 20250219 172900 3159189465 2320 2320 2320 2320 0
254 20250219 172800 3159189465 2320 2320 2320 2320 0
255 20250219 172700 3159189465 2320 2320 2320 2320 0
256 20250219 172600 3159189465 2320 2320 2320 2320 0
257 20250219 172500 3159189465 2320 2320 2320 2320 0
258 20250219 172400 3159189465 2320 2320 2320 2320 0
259 20250219 172300 3159189465 2320 2320 2320 2320 0
260 20250219 172200 3159189465 2320 2320 2320 2320 0
261 20250219 172100 3159189465 2320 2320 2320 2320 0
262 20250219 172000 3159189465 2320 2320 2320 2320 0
263 20250219 171900 3159189465 2320 2320 2320 2320 0
264 20250219 171800 3159189465 2320 2320 2320 2320 0
265 20250219 171700 3159189465 2320 2320 2320 2320 0
266 20250219 171600 3159189465 2320 2320 2320 2320 0
267 20250219 171500 3159189465 2320 2320 2320 2320 0
268 20250219 171400 3159189465 2320 2320 2320 2320 0
269 20250219 171300 3159189465 2320 2320 2320 2320 0
270 20250219 171200 3159189465 2320 2320 2320 2320 0
271 20250219 171100 3159189465 2320 2320 2320 2320 0
272 20250219 171000 3159189465 2320 2320 2320 2320 7422
273 20250219 170900 3159189465 2320 2320 2320 2320 0
274 20250219 170800 3159189465 2320 2320 2320 2320 0
275 20250219 170700 3159189465 2320 2320 2320 2320 0
276 20250219 170600 3159189465 2320 2320 2320 2320 0
277 20250219 170500 3159189465 2320 2320 2320 2320 0
278 20250219 170400 3159189465 2320 2320 2320 2320 0
279 20250219 170300 3159189465 2320 2320 2320 2320 0
280 20250219 170200 3159189465 2320 2320 2320 2320 0
281 20250219 170100 3159189465 2320 2320 2320 2320 0
282 20250219 170000 3159189465 2320 2320 2320 2320 0
283 20250219 165900 3159189465 2320 2320 2320 2320 0
284 20250219 165800 3159189465 2320 2320 2320 2320 0
285 20250219 165700 3159189465 2320 2320 2320 2320 0
286 20250219 165600 3159189465 2320 2320 2320 2320 0
287 20250219 165500 3159189465 2320 2320 2320 2320 0
288 20250219 165400 3159189465 2320 2320 2320 2320 0
289 20250219 165300 3159189465 2320 2320 2320 2320 0
290 20250219 165200 3159189465 2320 2320 2320 2320 0
291 20250219 165100 3159189465 2320 2320 2320 2320 0
292 20250219 165000 3159189465 2320 2320 2320 2320 0
293 20250219 164900 3159189465 2320 2320 2320 2320 0
294 20250219 164800 3159189465 2320 2320 2320 2320 0
295 20250219 164700 3159189465 2320 2320 2320 2320 0
296 20250219 164600 3159189465 2320 2320 2320 2320 0
297 20250219 164500 3159189465 2320 2320 2320 2320 0
298 20250219 164400 3159189465 2320 2320 2320 2320 0
299 20250219 164300 3159189465 2320 2320 2320 2320 0
300 20250219 164200 3159189465 2320 2320 2320 2320 0
301 20250219 164100 3159189465 2320 2320 2320 2320 0
302 20250219 164000 3159189465 2320 2320 2320 2320 7422
303 20250219 163900 3159189465 2320 2320 2320 2320 0
304 20250219 163800 3159189465 2320 2320 2320 2320 0
305 20250219 163700 3159189465 2320 2320 2320 2320 0
306 20250219 163600 3159189465 2320 2320 2320 2320 0
307 20250219 163500 3159189465 2320 2320 2320 2320 0
308 20250219 163400 3159189465 2320 2320 2320 2320 0
309 20250219 163300 3159189465 2320 2320 2320 2320 0
310 20250219 163200 3159189465 2320 2320 2320 2320 0
311 20250219 163100 3159189465 2320 2320 2320 2320 0
312 20250219 163000 3159189465 2320 2320 2320 2320 0
313 20250219 162900 3159189465 2320 2320 2320 2320 0
314 20250219 162800 3159189465 2320 2320 2320 2320 0
315 20250219 162700 3159189465 2320 2320 2320 2320 0
316 20250219 162600 3159189465 2320 2320 2320 2320 0
317 20250219 162500 3159189465 2320 2320 2320 2320 0
318 20250219 162400 3159189465 2320 2320 2320 2320 0
319 20250219 162300 3159189465 2320 2320 2320 2320 0
320 20250219 162200 3159189465 2320 2320 2320 2320 0
321 20250219 162100 3159189465 2320 2320 2320 2320 0
322 20250219 162000 3159189465 2320 2320 2320 2320 0
323 20250219 161900 3159189465 2320 2320 2320 2320 0
324 20250219 161800 3159189465 2320 2320 2320 2320 0
325 20250219 161700 3159189465 2320 2320 2320 2320 0
326 20250219 161600 3159189465 2320 2320 2320 2320 0
327 20250219 161500 3159189465 2320 2320 2320 2320 0
328 20250219 161400 3159189465 2320 2320 2320 2320 0
329 20250219 161300 3159189465 2320 2320 2320 2320 0
330 20250219 161200 3159189465 2320 2320 2320 2320 0
331 20250219 161100 3159189465 2320 2320 2320 2320 0
332 20250219 161000 3159189465 2320 2320 2320 2320 7422
333 20250219 160900 3159189465 2320 2320 2320 2320 0
334 20250219 160800 3159189465 2320 2320 2320 2320 0
335 20250219 160700 3159189465 2320 2320 2320 2320 0
336 20250219 160600 3159189465 2320 2320 2320 2320 0
337 20250219 160500 3159189465 2320 2320 2320 2320 0
338 20250219 160400 3159189465 2320 2320 2320 2320 0
339 20250219 160300 3159189465 2320 2320 2320 2320 0
340 20250219 160200 3159189465 2320 2320 2320 2320 0
341 20250219 160100 3159189465 2320 2320 2320 2320 0
342 20250219 160000 3159189465 2320 2320 2320 2320 0
343 20250219 155900 3159189465 2320 2320 2320 2320 0
344 20250219 155800 3159189465 2320 2320 2320 2320 0
345 20250219 155700 3159189465 2320 2320 2320 2320 0
346 20250219 155600 3159189465 2320 2320 2320 2320 0
347 20250219 155500 3159189465 2320 2320 2320 2320 0
348 20250219 155400 3159189465 2320 2320 2320 2320 0
349 20250219 155300 3159189465 2320 2320 2320 2320 0
350 20250219 155200 3159189465 2320 2320 2320 2320 0
351 20250219 155100 3159189465 2320 2320 2320 2320 0
352 20250219 155000 3159189465 2320 2320 2320 2320 0
353 20250219 154900 3159189465 2320 2320 2320 2320 0
354 20250219 154800 3159189465 2320 2320 2320 2320 0
355 20250219 154700 3159189465 2320 2320 2320 2320 0
356 20250219 154600 3159189465 2320 2320 2320 2320 0
357 20250219 154500 3159189465 2320 2320 2320 2320 0
358 20250219 154400 3159189465 2320 2320 2320 2320 0
359 20250219 154300 3159189465 2320 2320 2320 2320 0
360 20250219 154200 3159189465 2320 2320 2320 2320 0
361 20250219 154100 3159189465 2320 2320 2320 2320 0
362 20250219 154000 3159189465 2320 2320 2320 2320 7422
363 20250219 153900 3159189465 2320 2320 2320 2320 0
364 20250219 153800 3159189465 2320 2320 2320 2320 0
365 20250219 153700 3159189465 2320 2320 2320 2320 0
366 20250219 153600 3159189465 2320 2320 2320 2320 0
367 20250219 153500 3159189465 2320 2320 2320 2320 0
368 20250219 153400 3159189465 2320 2320 2320 2320 0
369 20250219 153300 3159189465 2320 2320 2320 2320 0
370 20250219 153200 3159189465 2320 2320 2320 2320 0
371 20250219 153100 3159189465 2320 2320 2320 2320 0
372 20250219 153000 3159189465 2320 2320 2320 2320 7422
373 20250219 152900 3141970425 2300 2300 2300 2300 0
374 20250219 152800 3141970425 2300 2300 2300 2300 0
375 20250219 152700 3141970425 2300 2300 2300 2300 0
376 20250219 152600 3141970425 2300 2300 2300 2300 0
377 20250219 152500 3141970425 2300 2300 2300 2300 0
378 20250219 152400 3141970425 2300 2300 2300 2300 0
379 20250219 152300 3141970425 2300 2300 2300 2300 0
380 20250219 152200 3141970425 2300 2300 2300 2300 0
381 20250219 152100 3141970425 2300 2300 2300 2300 0
382 20250219 152000 3141970425 2300 2300 2300 2300 0
383 20250219 151900 3141970425 2300 2295 2300 2290 1659
384 20250219 151800 3138167195 2300 2300 2300 2300 51
385 20250219 151700 3138049895 2300 2300 2300 2300 15
386 20250219 151600 3138015395 2300 2295 2300 2285 8056
387 20250219 151500 3119597390 2305 2305 2305 2290 3016
388 20250219 151400 3112687000 2305 2305 2305 2295 1503
389 20250219 151300 3109233665 2305 2305 2305 2305 219
390 20250219 151200 3108728870 2310 2305 2310 2300 176
391 20250219 151100 3108323190 2310 2305 2310 2300 1001
392 20250219 151000 3106020875 2310 2305 2310 2300 2064
393 20250219 150900 3101272600 2310 2305 2310 2300 155
394 20250219 150800 3100914865 2305 2300 2305 2295 495
395 20250219 150700 3099776365 2300 2305 2305 2300 50
396 20250219 150600 3099661265 2305 2300 2310 2295 453
397 20250219 150500 3098619400 2300 2310 2310 2300 118
398 20250219 150400 3098347415 2310 2310 2310 2310 5
399 20250219 150300 3098335865 2310 2300 2310 2295 663
400 20250219 150200 3096813750 2305 2300 2305 2300 5429
401 20250219 150100 3084327035 2305 2300 2305 2300 754
402 20250219 150000 3082589070 2315 2310 2315 2290 5885
403 20250219 145900 3069057450 2310 2310 2310 2310 1469
404 20250219 145800 3065664060 2315 2315 2315 2315 506
405 20250219 145700 3064492670 2315 2315 2315 2315 1
406 20250219 145600 3064490355 2315 2305 2315 2300 2010
407 20250219 145500 3059862280 2305 2305 2305 2305 414
408 20250219 145400 3058908010 2305 2305 2310 2305 1450
409 20250219 145300 3055562260 2305 2305 2310 2300 1421
410 20250219 145200 3052289330 2300 2305 2310 2300 1502
411 20250219 145100 3048834635 2310 2310 2310 2295 522
412 20250219 145000 3047634100 2310 2300 2310 2295 4788
413 20250219 144900 3036632630 2300 2305 2305 2300 1500
414 20250219 144800 3033180130 2310 2315 2315 2295 4088
415 20250219 144700 3023783515 2300 2310 2315 2300 1028
416 20250219 144600 3021418995 2315 2315 2315 2315 0
417 20250219 144500 3021418995 2315 2315 2315 2300 3845
418 20250219 144400 3012565985 2315 2315 2315 2305 1687
419 20250219 144300 3008665330 2310 2315 2315 2310 1033
420 20250219 144200 3006279040 2315 2315 2315 2310 236
421 20250219 144100 3005733720 2310 2320 2320 2305 4242
422 20250219 144000 2995936145 2305 2315 2320 2305 3238
423 20250219 143900 2988456075 2315 2320 2325 2315 3588
424 20250219 143800 2980145815 2330 2320 2335 2320 5
425 20250219 143700 2980134190 2335 2325 2335 2325 151
426 20250219 143600 2979782320 2315 2330 2330 2315 791
427 20250219 143500 2977939365 2315 2330 2330 2315 5006
428 20250219 143400 2966348675 2330 2325 2330 2325 824
429 20250219 143300 2964428890 2330 2325 2330 2325 6
430 20250219 143200 2964414915 2330 2320 2330 2310 5227
431 20250219 143100 2952329905 2330 2320 2335 2315 2002
432 20250219 143000 2947691465 2335 2335 2335 2330 32
433 20250219 142900 2947616855 2335 2320 2335 2320 3017
434 20250219 142800 2940617235 2335 2330 2335 2330 64
435 20250219 142700 2940468085 2330 2325 2335 2315 1609
436 20250219 142600 2936740960 2320 2325 2325 2320 4000
437 20250219 142500 2927456460 2325 2340 2340 2325 3674
438 20250219 142400 2918912455 2340 2340 2340 2340 413
439 20250219 142300 2917946035 2335 2330 2335 2320 5592
440 20250219 142200 2904929055 2335 2335 2335 2330 229
441 20250219 142100 2904395410 2335 2335 2340 2335 2594
442 20250219 142000 2898334600 2335 2330 2335 2325 5399
443 20250219 141900 2885771065 2335 2340 2340 2330 130
444 20250219 141800 2885468010 2330 2340 2340 2325 1918
445 20250219 141700 2881003365 2330 2340 2340 2330 1051
446 20250219 141600 2878554025 2340 2345 2345 2330 3018
447 20250219 141500 2871518270 2335 2345 2350 2330 7885
448 20250219 141400 2853109535 2345 2350 2350 2345 1134
449 20250219 141300 2850450255 2350 2355 2355 2345 60
450 20250219 141200 2850309370 2355 2350 2355 2335 6704
451 20250219 141100 2834600480 2350 2350 2350 2350 9
452 20250219 141000 2834579330 2345 2350 2350 2345 1012
453 20250219 140900 2832206135 2350 2350 2350 2345 790
454 20250219 140800 2830349650 2350 2355 2355 2345 299
455 20250219 140700 2829646490 2355 2355 2355 2350 1247
456 20250219 140600 2826714805 2355 2355 2355 2350 589
457 20250219 140500 2825327760 2350 2350 2350 2350 11
458 20250219 140400 2825301910 2350 2355 2355 2350 23
459 20250219 140300 2825247830 2350 2360 2360 2350 7
460 20250219 140200 2825231330 2360 2355 2360 2350 121
461 20250219 140100 2824946580 2355 2355 2355 2355 4
462 20250219 140000 2824937160 2355 2355 2355 2355 10
463 20250219 135900 2824913610 2355 2355 2355 2355 500
464 20250219 135800 2823736110 2360 2360 2360 2360 10
465 20250219 135700 2823712510 2360 2360 2360 2360 0
466 20250219 135600 2823712510 2360 2360 2360 2360 1
467 20250219 135500 2823710150 2355 2355 2355 2350 4112
468 20250219 135400 2814046395 2350 2350 2350 2350 138
469 20250219 135300 2813722095 2350 2350 2350 2350 0
470 20250219 135200 2813722095 2350 2350 2350 2350 863
471 20250219 135100 2811694045 2350 2350 2350 2350 0
472 20250219 135000 2811694045 2350 2350 2350 2350 0
473 20250219 134900 2811694045 2350 2350 2350 2350 1530
474 20250219 134800 2808098545 2350 2350 2350 2350 1001
475 20250219 134700 2805746195 2360 2360 2360 2360 0
476 20250219 134600 2805746195 2360 2360 2360 2350 204
477 20250219 134500 2805266760 2350 2355 2355 2350 2000
478 20250219 134400 2800566435 2360 2360 2360 2360 0
479 20250219 134300 2800566435 2360 2360 2360 2360 0
480 20250219 134200 2800566435 2360 2360 2360 2360 0
481 20250219 134100 2800566435 2360 2360 2360 2360 6
482 20250219 134000 2800552275 2360 2355 2360 2355 19
483 20250219 133900 2800507520 2360 2350 2360 2350 38
484 20250219 133800 2800418205 2350 2340 2350 2340 2074
485 20250219 133700 2795565035 2340 2345 2345 2340 3800
486 20250219 133600 2786668675 2345 2355 2355 2345 1070
487 20250219 133500 2784156985 2355 2350 2355 2350 410
488 20250219 133400 2783193395 2355 2355 2355 2355 2999
489 20250219 133300 2776130750 2360 2360 2360 2360 0
490 20250219 133200 2776130750 2360 2360 2360 2360 183
491 20250219 133100 2775698870 2360 2360 2360 2360 4
492 20250219 133000 2775689430 2360 2355 2360 2355 304
493 20250219 132900 2774973505 2360 2360 2360 2360 0
494 20250219 132800 2774973505 2360 2360 2360 2360 31
495 20250219 132700 2774900345 2360 2355 2360 2355 2
496 20250219 132600 2774895630 2350 2350 2350 2350 0
497 20250219 132500 2774895630 2350 2350 2360 2350 2547
498 20250219 132400 2768894165 2350 2350 2350 2350 1257
499 20250219 132300 2765940215 2350 2350 2350 2350 1120
500 20250219 132200 2763308215 2355 2355 2355 2355 1
501 20250219 132100 2763305860 2360 2360 2360 2360 0
502 20250219 132000 2763305860 2360 2340 2360 2340 2001
503 20250219 131900 2758623500 2360 2345 2360 2345 364
504 20250219 131800 2757766300 2335 2340 2340 2330 11897
505 20250219 131700 2729985520 2340 2340 2340 2340 1000
506 20250219 131600 2727645520 2355 2345 2355 2340 2001
507 20250219 131500 2722959690 2355 2345 2355 2345 1332
508 20250219 131400 2719832935 2350 2350 2350 2350 0
509 20250219 131300 2719832935 2350 2350 2350 2350 0
510 20250219 131200 2719832935 2350 2350 2350 2350 1
511 20250219 131100 2719830585 2350 2350 2350 2350 0
512 20250219 131000 2719830585 2350 2345 2350 2345 637
513 20250219 130900 2718334980 2350 2350 2350 2350 5
514 20250219 130800 2718323230 2350 2345 2350 2345 145
515 20250219 130700 2717982595 2350 2350 2350 2350 508
516 20250219 130600 2716788795 2345 2345 2345 2345 1000
517 20250219 130500 2714443795 2345 2350 2350 2345 18
518 20250219 130400 2714401560 2350 2350 2350 2350 2
519 20250219 130300 2714396860 2350 2350 2350 2350 12
520 20250219 130200 2714368660 2350 2350 2350 2350 0
521 20250219 130100 2714368660 2350 2350 2350 2350 2
522 20250219 130000 2714363960 2350 2350 2350 2350 0
523 20250219 125900 2714363960 2350 2350 2350 2345 461
524 20250219 125800 2713282665 2350 2350 2350 2350 26
525 20250219 125700 2713221565 2350 2350 2350 2345 135
526 20250219 125600 2712904635 2345 2345 2350 2345 167
527 20250219 125500 2712512290 2350 2345 2355 2345 81
528 20250219 125400 2712321995 2350 2350 2350 2350 0
529 20250219 125300 2712321995 2350 2355 2355 2350 29
530 20250219 125200 2712253835 2350 2355 2355 2350 60
531 20250219 125100 2712112805 2355 2355 2355 2355 4
532 20250219 125000 2712103385 2350 2350 2350 2350 321
533 20250219 124900 2711349035 2355 2355 2360 2355 22
534 20250219 124800 2711297175 2360 2360 2360 2360 1
535 20250219 124700 2711294815 2360 2360 2360 2360 0
536 20250219 124600 2711294815 2360 2360 2360 2360 276
537 20250219 124500 2710643455 2360 2350 2360 2345 402
538 20250219 124400 2709698965 2350 2350 2350 2350 1
539 20250219 124300 2709696615 2355 2355 2360 2355 208
540 20250219 124200 2709206770 2355 2350 2355 2350 205
541 20250219 124100 2708724930 2355 2355 2355 2355 0
542 20250219 124000 2708724930 2355 2350 2355 2350 247
543 20250219 123900 2708144390 2350 2350 2350 2350 94
544 20250219 123800 2707923490 2355 2355 2355 2355 0
545 20250219 123700 2707923490 2355 2355 2355 2355 0
546 20250219 123600 2707923490 2355 2355 2355 2355 24
547 20250219 123500 2707866970 2355 2355 2355 2355 330
548 20250219 123400 2707089820 2355 2355 2355 2355 52
549 20250219 123300 2706967360 2355 2355 2355 2355 25
550 20250219 123200 2706908485 2360 2360 2360 2360 2
551 20250219 123100 2706903765 2360 2360 2360 2360 0
552 20250219 123000 2706903765 2360 2360 2360 2360 1
553 20250219 122900 2706901405 2360 2360 2360 2360 0
554 20250219 122800 2706901405 2360 2360 2360 2360 50
555 20250219 122700 2706783405 2370 2370 2370 2370 0
556 20250219 122600 2706783405 2370 2370 2370 2370 0
557 20250219 122500 2706783405 2370 2355 2370 2355 178
558 20250219 122400 2706363530 2355 2355 2355 2355 1
559 20250219 122300 2706361175 2350 2355 2355 2350 336
560 20250219 122200 2705570520 2355 2355 2355 2355 10
561 20250219 122100 2705546970 2355 2350 2355 2350 261
562 20250219 122000 2704933615 2350 2350 2350 2350 137
563 20250219 121900 2704611665 2350 2350 2350 2350 6
564 20250219 121800 2704597565 2350 2350 2350 2350 2
565 20250219 121700 2704592865 2355 2355 2355 2350 137
566 20250219 121600 2704270690 2355 2340 2355 2340 23
567 20250219 121500 2704216575 2340 2340 2350 2330 6433
568 20250219 121400 2689171555 2355 2350 2355 2345 1253
569 20250219 121300 2686228750 2355 2355 2355 2355 1
570 20250219 121200 2686226395 2355 2355 2355 2355 0
571 20250219 121100 2686226395 2355 2355 2355 2355 448
572 20250219 121000 2685171355 2355 2355 2355 2355 99
573 20250219 120900 2684938210 2360 2360 2360 2360 4098
574 20250219 120800 2675266930 2365 2365 2365 2365 1249
575 20250219 120700 2672313045 2365 2365 2365 2365 18
576 20250219 120600 2672270475 2370 2370 2370 2370 0
577 20250219 120500 2672270475 2370 2370 2370 2370 0
578 20250219 120400 2672270475 2370 2370 2370 2370 80
579 20250219 120300 2672080875 2370 2375 2375 2370 60
580 20250219 120200 2671938475 2375 2375 2375 2375 500
581 20250219 120100 2670750975 2375 2360 2375 2360 1100
582 20250219 120000 2668141225 2365 2365 2370 2360 502
583 20250219 115900 2666951505 2360 2355 2360 2355 573
584 20250219 115800 2665601170 2355 2355 2355 2355 325
585 20250219 115700 2664835795 2360 2360 2365 2350 9072
586 20250219 115600 2643454660 2365 2365 2365 2320 20551
587 20250219 115500 2595500345 2365 2365 2370 2365 9
588 20250219 115400 2595479050 2370 2370 2370 2370 0
589 20250219 115300 2595479050 2370 2370 2370 2370 1
590 20250219 115200 2595476680 2370 2370 2370 2370 0
591 20250219 115100 2595476680 2370 2370 2370 2370 30
592 20250219 115000 2595405580 2370 2370 2370 2370 1035
593 20250219 114900 2592952630 2370 2370 2370 2370 2657
594 20250219 114800 2586655540 2375 2375 2375 2375 565
595 20250219 114700 2585313665 2375 2365 2375 2360 4838
596 20250219 114600 2573847895 2370 2365 2370 2365 1611
597 20250219 114500 2570037835 2365 2360 2365 2355 1598
598 20250219 114400 2566268285 2355 2360 2360 2355 18
599 20250219 114300 2566225810 2360 2365 2365 2355 56
600 20250219 114200 2566093385 2365 2360 2365 2360 528
601 20250219 114100 2564847300 2355 2360 2360 2355 1435
602 20250219 114000 2561460805 2360 2355 2365 2355 2282
603 20250219 113900 2556079215 2350 2350 2355 2340 9426
604 20250219 113800 2533929585 2350 2355 2355 2350 120
605 20250219 113700 2533647560 2355 2355 2365 2355 2183
606 20250219 113600 2528506585 2365 2355 2365 2355 1632
607 20250219 113500 2524650875 2365 2360 2365 2355 1153
608 20250219 113400 2521926365 2350 2355 2360 2350 274
609 20250219 113300 2521282345 2355 2365 2370 2325 29849
610 20250219 113200 2451387470 2370 2355 2370 2355 1073
611 20250219 113100 2448851695 2355 2365 2365 2355 533
612 20250219 113000 2447596030 2360 2360 2360 2360 2458
613 20250219 112900 2441795150 2365 2355 2365 2350 8819
614 20250219 112800 2421037695 2355 2360 2365 2355 3651
615 20250219 112700 2412421955 2365 2355 2375 2355 6660
616 20250219 112600 2396675555 2355 2360 2365 2355 4540
617 20250219 112500 2385980890 2360 2365 2370 2360 3707
618 20250219 112400 2377229660 2365 2370 2375 2365 2657
619 20250219 112300 2370938595 2375 2365 2375 2360 5098
620 20250219 112200 2358877770 2365 2355 2365 2355 2816
621 20250219 112100 2352224530 2355 2380 2380 2355 12774
622 20250219 112000 2322048640 2380 2370 2385 2370 7939
623 20250219 111900 2303150935 2385 2370 2385 2360 5268
624 20250219 111800 2290682985 2370 2370 2385 2365 6503
625 20250219 111700 2275290450 2375 2365 2385 2350 23251
626 20250219 111600 2220303635 2370 2390 2400 2360 37864
627 20250219 111500 2130454040 2400 2395 2415 2390 10215
628 20250219 111400 2105921005 2395 2415 2420 2395 27498
629 20250219 111300 2039842065 2415 2445 2445 2405 40987
630 20250219 111200 1940506190 2445 2455 2485 2445 29667
631 20250219 111100 1867491695 2470 2490 2520 2435 144757
632 20250219 111000 1508185845 2495 2520 2525 2460 144019
633 20250219 110900 1148242620 2525 2485 2525 2470 102924
634 20250219 110800 890719420 2485 2450 2490 2410 64610
635 20250219 110700 731696490 2450 2425 2475 2425 41430
636 20250219 110600 630015485 2430 2460 2460 2420 40131
637 20250219 110500 532112205 2450 2405 2460 2395 34173
638 20250219 110400 449171575 2405 2395 2405 2395 4578
639 20250219 110300 438186585 2395 2385 2395 2385 1640
640 20250219 110200 434268075 2390 2385 2390 2380 1377
641 20250219 110100 430977745 2385 2385 2390 2385 207
642 20250219 110000 430484040 2390 2390 2390 2390 351
643 20250219 105900 429645150 2390 2385 2390 2380 5845
644 20250219 105800 415733450 2390 2385 2390 2385 1302
645 20250219 105700 412628170 2390 2385 2390 2385 5271
646 20250219 105600 400052535 2390 2390 2390 2380 1388
647 20250219 105500 396738285 2380 2395 2395 2380 3063
648 20250219 105400 389432155 2400 2395 2400 2380 8030
649 20250219 105300 370162175 2400 2375 2400 2375 10185
650 20250219 105200 345878570 2375 2375 2375 2375 308
651 20250219 105100 345147070 2375 2375 2375 2375 0
652 20250219 105000 345147070 2375 2365 2375 2365 85
653 20250219 104900 344945345 2375 2375 2375 2360 274
654 20250219 104800 344294745 2375 2360 2375 2360 21
655 20250219 104700 344244885 2375 2370 2375 2360 583
656 20250219 104600 342863620 2370 2370 2370 2370 0
657 20250219 104500 342863620 2370 2375 2375 2370 102
658 20250219 104400 342621870 2370 2365 2375 2355 4766
659 20250219 104300 331366375 2370 2365 2370 2365 1063
660 20250219 104200 328849115 2365 2360 2365 2360 150
661 20250219 104100 328495105 2360 2360 2360 2360 0
662 20250219 104000 328495105 2360 2360 2360 2360 20
663 20250219 103900 328447905 2360 2360 2360 2360 316
664 20250219 103800 327702145 2360 2360 2360 2360 44
665 20250219 103700 327598305 2370 2360 2370 2355 648
666 20250219 103600 326070145 2370 2360 2370 2355 1674
667 20250219 103500 322124110 2370 2365 2370 2360 579
668 20250219 103400 320753425 2365 2375 2375 2365 627
669 20250219 103300 319267740 2380 2380 2380 2375 834
670 20250219 103200 317283745 2380 2380 2380 2375 457
671 20250219 103100 316196185 2380 2380 2380 2375 810
672 20250219 103000 314270860 2370 2385 2385 2355 497
673 20250219 102900 313095040 2370 2355 2385 2355 22479
674 20250219 102800 259811690 2350 2350 2350 2350 999
675 20250219 102700 257464040 2350 2355 2360 2340 4878
676 20250219 102600 245961650 2355 2355 2355 2355 53
677 20250219 102500 245836835 2350 2350 2355 2350 716
678 20250219 102400 244154230 2355 2330 2355 2330 7589
679 20250219 102300 226323100 2345 2335 2345 2335 3664
680 20250219 102200 217737760 2325 2325 2325 2325 431
681 20250219 102100 216735685 2340 2340 2340 2340 0
682 20250219 102000 216735685 2340 2330 2340 2330 124
683 20250219 101900 216445645 2325 2325 2325 2325 1
684 20250219 101800 216443320 2335 2335 2335 2335 0
685 20250219 101700 216443320 2335 2330 2335 2330 144
686 20250219 101600 216107085 2320 2320 2320 2320 0
687 20250219 101500 216107085 2320 2325 2325 2320 4371
688 20250219 101400 205962025 2325 2325 2325 2325 289
689 20250219 101300 205290100 2335 2335 2335 2335 3
690 20250219 101200 205283095 2340 2325 2340 2325 926
691 20250219 101100 203124340 2340 2330 2340 2330 380
692 20250219 101000 202235710 2335 2335 2335 2335 488
693 20250219 100900 201096230 2340 2335 2340 2335 3021
694 20250219 100800 194027150 2340 2340 2340 2340 2940
695 20250219 100700 187147550 2335 2325 2335 2325 34
696 20250219 100600 187068395 2330 2330 2330 2330 1
697 20250219 100500 187066065 2325 2325 2325 2325 1
698 20250219 100400 187063740 2325 2325 2325 2325 0
699 20250219 100300 187063740 2325 2325 2325 2325 78
700 20250219 100200 186882390 2340 2340 2340 2340 102
701 20250219 100100 186643710 2340 2340 2340 2340 2
702 20250219 100000 186639030 2340 2340 2340 2340 1
703 20250219 095900 186636690 2340 2340 2340 2325 154
704 20250219 095800 186277840 2340 2330 2340 2330 1334
705 20250219 095700 183165600 2330 2330 2330 2330 0
706 20250219 095600 183165600 2330 2330 2330 2325 3164
707 20250219 095500 175795605 2330 2335 2335 2330 20
708 20250219 095400 175748980 2340 2340 2340 2335 576
709 20250219 095300 174402120 2340 2340 2340 2330 210
710 20250219 095200 173910750 2345 2345 2345 2345 568
711 20250219 095100 172578790 2335 2350 2350 2335 2982
712 20250219 095000 165592570 2350 2335 2350 2335 3659
713 20250219 094900 157035405 2350 2335 2355 2330 8331
714 20250219 094800 137494270 2335 2330 2335 2315 1474
715 20250219 094700 134063140 2325 2320 2325 2320 3755
716 20250219 094600 125338260 2305 2315 2325 2305 7089
717 20250219 094500 108912630 2325 2305 2325 2305 18906
718 20250219 094400 65186005 2305 2300 2305 2300 761
719 20250219 094300 63435655 2300 2295 2300 2295 67
720 20250219 094200 63281705 2295 2300 2300 2295 28
721 20250219 094100 63217395 2300 2295 2305 2295 1282
722 20250219 094000 60268515 2295 2290 2295 2290 1856
723 20250219 093900 56009210 2290 2290 2290 2290 0
724 20250219 093800 56009210 2290 2290 2290 2290 2
725 20250219 093700 56004630 2290 2290 2290 2290 73
726 20250219 093600 55837460 2290 2300 2300 2290 3060
727 20250219 093500 48824170 2300 2305 2305 2300 2023
728 20250219 093400 44171245 2310 2310 2310 2310 12
729 20250219 093300 44143525 2305 2300 2310 2300 2013
730 20250219 093200 39503555 2305 2295 2305 2290 105
731 20250219 093100 39262780 2305 2305 2305 2305 103
732 20250219 093000 39025365 2305 2305 2305 2305 315
733 20250219 092900 38299290 2300 2295 2300 2295 3760
734 20250219 092800 29656065 2295 2290 2295 2290 1021
735 20250219 092700 27317920 2290 2290 2290 2290 0
736 20250219 092600 27317920 2290 2280 2290 2280 375
737 20250219 092500 26462790 2280 2280 2280 2280 65
738 20250219 092400 26314590 2290 2290 2290 2290 0
739 20250219 092300 26314590 2290 2290 2290 2290 3
740 20250219 092200 26307720 2285 2285 2285 2285 229
741 20250219 092100 25784455 2290 2290 2290 2290 100
742 20250219 092000 25555455 2290 2290 2290 2290 2
743 20250219 091900 25550875 2290 2290 2290 2285 149
744 20250219 091800 25210330 2290 2285 2290 2285 503
745 20250219 091700 24060960 2290 2285 2290 2280 1149
746 20250219 091600 21435825 2285 2285 2285 2285 0
747 20250219 091500 21435825 2285 2285 2285 2280 762
748 20250219 091400 19698435 2285 2285 2285 2285 20
749 20250219 091300 19652735 2285 2285 2285 2285 331
750 20250219 091200 18896400 2295 2295 2295 2290 69
751 20250219 091100 18738350 2295 2295 2295 2295 2
752 20250219 091000 18733760 2290 2290 2290 2290 12
753 20250219 090900 18706280 2295 2295 2295 2295 1
754 20250219 090800 18703985 2295 2295 2295 2295 24
755 20250219 090700 18648905 2290 2290 2290 2290 500
756 20250219 090600 17503905 2300 2300 2300 2300 0
757 20250219 090500 17503905 2300 2295 2300 2295 240
758 20250219 090400 16952585 2300 2290 2300 2290 313
759 20250219 090300 16235795 2300 2300 2300 2295 102
760 20250219 090200 16001695 2290 2290 2290 2290 1
761 20250219 090100 15999405 2300 2305 2305 2300 764
762 20250219 090000 14238455 2315 2305 2315 2305 5624