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

763
396690/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,214100,176988055,2620,2620,2620,2620,1317
20250219,214000,176988055,2620,2620,2620,2620,0
20250219,213900,176988055,2620,2620,2620,2620,0
20250219,213800,176988055,2620,2620,2620,2620,0
20250219,213700,176988055,2620,2620,2620,2620,0
20250219,213600,176988055,2620,2620,2620,2620,0
20250219,213500,176988055,2620,2620,2620,2620,0
20250219,213400,176988055,2620,2620,2620,2620,0
20250219,213300,176988055,2620,2620,2620,2620,0
20250219,213200,176988055,2620,2620,2620,2620,0
20250219,213100,176988055,2620,2620,2620,2620,0
20250219,213000,176988055,2620,2620,2620,2620,0
20250219,212900,176988055,2620,2620,2620,2620,0
20250219,212800,176988055,2620,2620,2620,2620,0
20250219,212700,176988055,2620,2620,2620,2620,0
20250219,212600,176988055,2620,2620,2620,2620,0
20250219,212500,176988055,2620,2620,2620,2620,0
20250219,212400,176988055,2620,2620,2620,2620,0
20250219,212300,176988055,2620,2620,2620,2620,0
20250219,212200,176988055,2620,2620,2620,2620,0
20250219,212100,176988055,2620,2620,2620,2620,0
20250219,212000,176988055,2620,2620,2620,2620,0
20250219,211900,176988055,2620,2620,2620,2620,0
20250219,211800,176988055,2620,2620,2620,2620,0
20250219,211700,176988055,2620,2620,2620,2620,0
20250219,211600,176988055,2620,2620,2620,2620,0
20250219,211500,176988055,2620,2620,2620,2620,0
20250219,211400,176988055,2620,2620,2620,2620,0
20250219,211300,176988055,2620,2620,2620,2620,0
20250219,211200,176988055,2620,2620,2620,2620,0
20250219,211100,176988055,2620,2620,2620,2620,1317
20250219,211000,176988055,2620,2620,2620,2620,0
20250219,210900,176988055,2620,2620,2620,2620,0
20250219,210800,176988055,2620,2620,2620,2620,0
20250219,210700,176988055,2620,2620,2620,2620,0
20250219,210600,176988055,2620,2620,2620,2620,0
20250219,210500,176988055,2620,2620,2620,2620,0
20250219,210400,176988055,2620,2620,2620,2620,0
20250219,210300,176988055,2620,2620,2620,2620,0
20250219,210200,176988055,2620,2620,2620,2620,0
20250219,210100,176988055,2620,2620,2620,2620,0
20250219,210000,176988055,2620,2620,2620,2620,0
20250219,205900,176988055,2620,2620,2620,2620,0
20250219,205800,176988055,2620,2620,2620,2620,0
20250219,205700,176988055,2620,2620,2620,2620,0
20250219,205600,176988055,2620,2620,2620,2620,0
20250219,205500,176988055,2620,2620,2620,2620,0
20250219,205400,176988055,2620,2620,2620,2620,0
20250219,205300,176988055,2620,2620,2620,2620,0
20250219,205200,176988055,2620,2620,2620,2620,0
20250219,205100,176988055,2620,2620,2620,2620,0
20250219,205000,176988055,2620,2620,2620,2620,0
20250219,204900,176988055,2620,2620,2620,2620,0
20250219,204800,176988055,2620,2620,2620,2620,0
20250219,204700,176988055,2620,2620,2620,2620,0
20250219,204600,176988055,2620,2620,2620,2620,0
20250219,204500,176988055,2620,2620,2620,2620,0
20250219,204400,176988055,2620,2620,2620,2620,0
20250219,204300,176988055,2620,2620,2620,2620,0
20250219,204200,176988055,2620,2620,2620,2620,0
20250219,204100,176988055,2620,2620,2620,2620,1317
20250219,204000,176988055,2620,2620,2620,2620,0
20250219,203900,176988055,2620,2620,2620,2620,0
20250219,203800,176988055,2620,2620,2620,2620,0
20250219,203700,176988055,2620,2620,2620,2620,0
20250219,203600,176988055,2620,2620,2620,2620,0
20250219,203500,176988055,2620,2620,2620,2620,0
20250219,203400,176988055,2620,2620,2620,2620,0
20250219,203300,176988055,2620,2620,2620,2620,0
20250219,203200,176988055,2620,2620,2620,2620,0
20250219,203100,176988055,2620,2620,2620,2620,0
20250219,203000,176988055,2620,2620,2620,2620,0
20250219,202900,176988055,2620,2620,2620,2620,0
20250219,202800,176988055,2620,2620,2620,2620,0
20250219,202700,176988055,2620,2620,2620,2620,0
20250219,202600,176988055,2620,2620,2620,2620,0
20250219,202500,176988055,2620,2620,2620,2620,0
20250219,202400,176988055,2620,2620,2620,2620,0
20250219,202300,176988055,2620,2620,2620,2620,0
20250219,202200,176988055,2620,2620,2620,2620,0
20250219,202100,176988055,2620,2620,2620,2620,0
20250219,202000,176988055,2620,2620,2620,2620,0
20250219,201900,176988055,2620,2620,2620,2620,0
20250219,201800,176988055,2620,2620,2620,2620,0
20250219,201700,176988055,2620,2620,2620,2620,0
20250219,201600,176988055,2620,2620,2620,2620,0
20250219,201500,176988055,2620,2620,2620,2620,0
20250219,201400,176988055,2620,2620,2620,2620,0
20250219,201300,176988055,2620,2620,2620,2620,0
20250219,201200,176988055,2620,2620,2620,2620,0
20250219,201100,176988055,2620,2620,2620,2620,1317
20250219,201000,176988055,2620,2620,2620,2620,0
20250219,200900,176988055,2620,2620,2620,2620,0
20250219,200800,176988055,2620,2620,2620,2620,0
20250219,200700,176988055,2620,2620,2620,2620,0
20250219,200600,176988055,2620,2620,2620,2620,0
20250219,200500,176988055,2620,2620,2620,2620,0
20250219,200400,176988055,2620,2620,2620,2620,0
20250219,200300,176988055,2620,2620,2620,2620,0
20250219,200200,176988055,2620,2620,2620,2620,0
20250219,200100,176988055,2620,2620,2620,2620,0
20250219,200000,176988055,2620,2620,2620,2620,0
20250219,195900,176988055,2620,2620,2620,2620,0
20250219,195800,176988055,2620,2620,2620,2620,0
20250219,195700,176988055,2620,2620,2620,2620,0
20250219,195600,176988055,2620,2620,2620,2620,0
20250219,195500,176988055,2620,2620,2620,2620,0
20250219,195400,176988055,2620,2620,2620,2620,0
20250219,195300,176988055,2620,2620,2620,2620,0
20250219,195200,176988055,2620,2620,2620,2620,0
20250219,195100,176988055,2620,2620,2620,2620,0
20250219,195000,176988055,2620,2620,2620,2620,0
20250219,194900,176988055,2620,2620,2620,2620,0
20250219,194800,176988055,2620,2620,2620,2620,0
20250219,194700,176988055,2620,2620,2620,2620,0
20250219,194600,176988055,2620,2620,2620,2620,0
20250219,194500,176988055,2620,2620,2620,2620,0
20250219,194400,176988055,2620,2620,2620,2620,0
20250219,194300,176988055,2620,2620,2620,2620,0
20250219,194200,176988055,2620,2620,2620,2620,0
20250219,194100,176988055,2620,2620,2620,2620,1317
20250219,194000,176988055,2620,2620,2620,2620,0
20250219,193900,176988055,2620,2620,2620,2620,0
20250219,193800,176988055,2620,2620,2620,2620,0
20250219,193700,176988055,2620,2620,2620,2620,0
20250219,193600,176988055,2620,2620,2620,2620,0
20250219,193500,176988055,2620,2620,2620,2620,0
20250219,193400,176988055,2620,2620,2620,2620,0
20250219,193300,176988055,2620,2620,2620,2620,0
20250219,193200,176988055,2620,2620,2620,2620,0
20250219,193100,176988055,2620,2620,2620,2620,0
20250219,193000,176988055,2620,2620,2620,2620,0
20250219,192900,176988055,2620,2620,2620,2620,0
20250219,192800,176988055,2620,2620,2620,2620,0
20250219,192700,176988055,2620,2620,2620,2620,0
20250219,192600,176988055,2620,2620,2620,2620,0
20250219,192500,176988055,2620,2620,2620,2620,0
20250219,192400,176988055,2620,2620,2620,2620,0
20250219,192300,176988055,2620,2620,2620,2620,0
20250219,192200,176988055,2620,2620,2620,2620,0
20250219,192100,176988055,2620,2620,2620,2620,0
20250219,192000,176988055,2620,2620,2620,2620,0
20250219,191900,176988055,2620,2620,2620,2620,0
20250219,191800,176988055,2620,2620,2620,2620,0
20250219,191700,176988055,2620,2620,2620,2620,0
20250219,191600,176988055,2620,2620,2620,2620,0
20250219,191500,176988055,2620,2620,2620,2620,0
20250219,191400,176988055,2620,2620,2620,2620,0
20250219,191300,176988055,2620,2620,2620,2620,0
20250219,191200,176988055,2620,2620,2620,2620,0
20250219,191100,176988055,2620,2620,2620,2620,1317
20250219,191000,176988055,2620,2620,2620,2620,0
20250219,190900,176988055,2620,2620,2620,2620,0
20250219,190800,176988055,2620,2620,2620,2620,0
20250219,190700,176988055,2620,2620,2620,2620,0
20250219,190600,176988055,2620,2620,2620,2620,0
20250219,190500,176988055,2620,2620,2620,2620,0
20250219,190400,176988055,2620,2620,2620,2620,0
20250219,190300,176988055,2620,2620,2620,2620,0
20250219,190200,176988055,2620,2620,2620,2620,0
20250219,190100,176988055,2620,2620,2620,2620,0
20250219,190000,176988055,2620,2620,2620,2620,0
20250219,185900,176988055,2620,2620,2620,2620,0
20250219,185800,176988055,2620,2620,2620,2620,0
20250219,185700,176988055,2620,2620,2620,2620,0
20250219,185600,176988055,2620,2620,2620,2620,0
20250219,185500,176988055,2620,2620,2620,2620,0
20250219,185400,176988055,2620,2620,2620,2620,0
20250219,185300,176988055,2620,2620,2620,2620,0
20250219,185200,176988055,2620,2620,2620,2620,0
20250219,185100,176988055,2620,2620,2620,2620,0
20250219,185000,176988055,2620,2620,2620,2620,0
20250219,184900,176988055,2620,2620,2620,2620,0
20250219,184800,176988055,2620,2620,2620,2620,0
20250219,184700,176988055,2620,2620,2620,2620,0
20250219,184600,176988055,2620,2620,2620,2620,0
20250219,184500,176988055,2620,2620,2620,2620,0
20250219,184400,176988055,2620,2620,2620,2620,0
20250219,184300,176988055,2620,2620,2620,2620,0
20250219,184200,176988055,2620,2620,2620,2620,0
20250219,184100,176988055,2620,2620,2620,2620,1317
20250219,184000,176988055,2620,2620,2620,2620,0
20250219,183900,176988055,2620,2620,2620,2620,0
20250219,183800,176988055,2620,2620,2620,2620,0
20250219,183700,176988055,2620,2620,2620,2620,0
20250219,183600,176988055,2620,2620,2620,2620,0
20250219,183500,176988055,2620,2620,2620,2620,0
20250219,183400,176988055,2620,2620,2620,2620,0
20250219,183300,176988055,2620,2620,2620,2620,0
20250219,183200,176988055,2620,2620,2620,2620,0
20250219,183100,176988055,2620,2620,2620,2620,0
20250219,183000,176988055,2620,2620,2620,2620,0
20250219,182900,176988055,2620,2620,2620,2620,0
20250219,182800,176988055,2620,2620,2620,2620,0
20250219,182700,176988055,2620,2620,2620,2620,0
20250219,182600,176988055,2620,2620,2620,2620,0
20250219,182500,176988055,2620,2620,2620,2620,0
20250219,182400,176988055,2620,2620,2620,2620,0
20250219,182300,176988055,2620,2620,2620,2620,0
20250219,182200,176988055,2620,2620,2620,2620,0
20250219,182100,176988055,2620,2620,2620,2620,0
20250219,182000,176988055,2620,2620,2620,2620,0
20250219,181900,176988055,2620,2620,2620,2620,0
20250219,181800,176988055,2620,2620,2620,2620,0
20250219,181700,176988055,2620,2620,2620,2620,0
20250219,181600,176988055,2620,2620,2620,2620,0
20250219,181500,176988055,2620,2620,2620,2620,0
20250219,181400,176988055,2620,2620,2620,2620,0
20250219,181300,176988055,2620,2620,2620,2620,0
20250219,181200,176988055,2620,2620,2620,2620,0
20250219,181100,176988055,2620,2620,2620,2620,1317
20250219,181000,176988055,2620,2620,2620,2620,0
20250219,180900,176988055,2620,2620,2620,2620,0
20250219,180800,176988055,2620,2620,2620,2620,0
20250219,180700,176988055,2620,2620,2620,2620,0
20250219,180600,176988055,2620,2620,2620,2620,0
20250219,180500,176988055,2620,2620,2620,2620,0
20250219,180400,176988055,2620,2620,2620,2620,0
20250219,180300,176988055,2620,2620,2620,2620,0
20250219,180200,176988055,2620,2620,2620,2620,0
20250219,180100,176988055,2620,2620,2620,2620,0
20250219,180000,176988055,2620,2620,2620,2620,0
20250219,175900,176988055,2620,2620,2620,2620,0
20250219,175800,176988055,2620,2620,2620,2620,0
20250219,175700,176988055,2620,2620,2620,2620,0
20250219,175600,176988055,2620,2620,2620,2620,0
20250219,175500,176988055,2620,2620,2620,2620,0
20250219,175400,176988055,2620,2620,2620,2620,0
20250219,175300,176988055,2620,2620,2620,2620,0
20250219,175200,176988055,2620,2620,2620,2620,0
20250219,175100,176988055,2620,2620,2620,2620,0
20250219,175000,176988055,2620,2620,2620,2620,0
20250219,174900,176988055,2620,2620,2620,2620,0
20250219,174800,176988055,2620,2620,2620,2620,0
20250219,174700,176988055,2620,2620,2620,2620,0
20250219,174600,176988055,2620,2620,2620,2620,0
20250219,174500,176988055,2620,2620,2620,2620,0
20250219,174400,176988055,2620,2620,2620,2620,0
20250219,174300,176988055,2620,2620,2620,2620,0
20250219,174200,176988055,2620,2620,2620,2620,0
20250219,174100,176988055,2620,2620,2620,2620,1317
20250219,174000,176988055,2620,2620,2620,2620,0
20250219,173900,176988055,2620,2620,2620,2620,0
20250219,173800,176988055,2620,2620,2620,2620,0
20250219,173700,176988055,2620,2620,2620,2620,0
20250219,173600,176988055,2620,2620,2620,2620,0
20250219,173500,176988055,2620,2620,2620,2620,0
20250219,173400,176988055,2620,2620,2620,2620,0
20250219,173300,176988055,2620,2620,2620,2620,0
20250219,173200,176988055,2620,2620,2620,2620,0
20250219,173100,176988055,2620,2620,2620,2620,0
20250219,173000,176988055,2620,2620,2620,2620,0
20250219,172900,176988055,2620,2620,2620,2620,0
20250219,172800,176988055,2620,2620,2620,2620,0
20250219,172700,176988055,2620,2620,2620,2620,0
20250219,172600,176988055,2620,2620,2620,2620,0
20250219,172500,176988055,2620,2620,2620,2620,0
20250219,172400,176988055,2620,2620,2620,2620,0
20250219,172300,176988055,2620,2620,2620,2620,0
20250219,172200,176988055,2620,2620,2620,2620,0
20250219,172100,176988055,2620,2620,2620,2620,0
20250219,172000,176988055,2620,2620,2620,2620,0
20250219,171900,176988055,2620,2620,2620,2620,0
20250219,171800,176988055,2620,2620,2620,2620,0
20250219,171700,176988055,2620,2620,2620,2620,0
20250219,171600,176988055,2620,2620,2620,2620,0
20250219,171500,176988055,2620,2620,2620,2620,0
20250219,171400,176988055,2620,2620,2620,2620,0
20250219,171300,176988055,2620,2620,2620,2620,0
20250219,171200,176988055,2620,2620,2620,2620,0
20250219,171100,176988055,2620,2620,2620,2620,1317
20250219,171000,176988055,2620,2620,2620,2620,0
20250219,170900,176988055,2620,2620,2620,2620,0
20250219,170800,176988055,2620,2620,2620,2620,0
20250219,170700,176988055,2620,2620,2620,2620,0
20250219,170600,176988055,2620,2620,2620,2620,0
20250219,170500,176988055,2620,2620,2620,2620,0
20250219,170400,176988055,2620,2620,2620,2620,0
20250219,170300,176988055,2620,2620,2620,2620,0
20250219,170200,176988055,2620,2620,2620,2620,0
20250219,170100,176988055,2620,2620,2620,2620,0
20250219,170000,176988055,2620,2620,2620,2620,0
20250219,165900,176988055,2620,2620,2620,2620,0
20250219,165800,176988055,2620,2620,2620,2620,0
20250219,165700,176988055,2620,2620,2620,2620,0
20250219,165600,176988055,2620,2620,2620,2620,0
20250219,165500,176988055,2620,2620,2620,2620,0
20250219,165400,176988055,2620,2620,2620,2620,0
20250219,165300,176988055,2620,2620,2620,2620,0
20250219,165200,176988055,2620,2620,2620,2620,0
20250219,165100,176988055,2620,2620,2620,2620,0
20250219,165000,176988055,2620,2620,2620,2620,0
20250219,164900,176988055,2620,2620,2620,2620,0
20250219,164800,176988055,2620,2620,2620,2620,0
20250219,164700,176988055,2620,2620,2620,2620,0
20250219,164600,176988055,2620,2620,2620,2620,0
20250219,164500,176988055,2620,2620,2620,2620,0
20250219,164400,176988055,2620,2620,2620,2620,0
20250219,164300,176988055,2620,2620,2620,2620,0
20250219,164200,176988055,2620,2620,2620,2620,0
20250219,164100,176988055,2620,2620,2620,2620,1317
20250219,164000,176988055,2620,2620,2620,2620,0
20250219,163900,176988055,2620,2620,2620,2620,0
20250219,163800,176988055,2620,2620,2620,2620,0
20250219,163700,176988055,2620,2620,2620,2620,0
20250219,163600,176988055,2620,2620,2620,2620,0
20250219,163500,176988055,2620,2620,2620,2620,0
20250219,163400,176988055,2620,2620,2620,2620,0
20250219,163300,176988055,2620,2620,2620,2620,0
20250219,163200,176988055,2620,2620,2620,2620,0
20250219,163100,176988055,2620,2620,2620,2620,0
20250219,163000,176988055,2620,2620,2620,2620,0
20250219,162900,176988055,2620,2620,2620,2620,0
20250219,162800,176988055,2620,2620,2620,2620,0
20250219,162700,176988055,2620,2620,2620,2620,0
20250219,162600,176988055,2620,2620,2620,2620,0
20250219,162500,176988055,2620,2620,2620,2620,0
20250219,162400,176988055,2620,2620,2620,2620,0
20250219,162300,176988055,2620,2620,2620,2620,0
20250219,162200,176988055,2620,2620,2620,2620,0
20250219,162100,176988055,2620,2620,2620,2620,0
20250219,162000,176988055,2620,2620,2620,2620,0
20250219,161900,176988055,2620,2620,2620,2620,0
20250219,161800,176988055,2620,2620,2620,2620,0
20250219,161700,176988055,2620,2620,2620,2620,0
20250219,161600,176988055,2620,2620,2620,2620,0
20250219,161500,176988055,2620,2620,2620,2620,0
20250219,161400,176988055,2620,2620,2620,2620,0
20250219,161300,176988055,2620,2620,2620,2620,0
20250219,161200,176988055,2620,2620,2620,2620,0
20250219,161100,176988055,2620,2620,2620,2620,1317
20250219,161000,176988055,2620,2620,2620,2620,0
20250219,160900,176988055,2620,2620,2620,2620,0
20250219,160800,176988055,2620,2620,2620,2620,0
20250219,160700,176988055,2620,2620,2620,2620,0
20250219,160600,176988055,2620,2620,2620,2620,0
20250219,160500,176988055,2620,2620,2620,2620,0
20250219,160400,176988055,2620,2620,2620,2620,0
20250219,160300,176988055,2620,2620,2620,2620,0
20250219,160200,176988055,2620,2620,2620,2620,0
20250219,160100,176988055,2620,2620,2620,2620,0
20250219,160000,176988055,2620,2620,2620,2620,0
20250219,155900,176988055,2620,2620,2620,2620,0
20250219,155800,176988055,2620,2620,2620,2620,0
20250219,155700,176988055,2620,2620,2620,2620,0
20250219,155600,176988055,2620,2620,2620,2620,0
20250219,155500,176988055,2620,2620,2620,2620,0
20250219,155400,176988055,2620,2620,2620,2620,0
20250219,155300,176988055,2620,2620,2620,2620,0
20250219,155200,176988055,2620,2620,2620,2620,0
20250219,155100,176988055,2620,2620,2620,2620,0
20250219,155000,176988055,2620,2620,2620,2620,0
20250219,154900,176988055,2620,2620,2620,2620,0
20250219,154800,176988055,2620,2620,2620,2620,0
20250219,154700,176988055,2620,2620,2620,2620,0
20250219,154600,176988055,2620,2620,2620,2620,0
20250219,154500,176988055,2620,2620,2620,2620,0
20250219,154400,176988055,2620,2620,2620,2620,0
20250219,154300,176988055,2620,2620,2620,2620,0
20250219,154200,176988055,2620,2620,2620,2620,0
20250219,154100,176988055,2620,2620,2620,2620,1317
20250219,154000,176988055,2620,2620,2620,2620,0
20250219,153900,176988055,2620,2620,2620,2620,0
20250219,153800,176988055,2620,2620,2620,2620,0
20250219,153700,176988055,2620,2620,2620,2620,0
20250219,153600,176988055,2620,2620,2620,2620,0
20250219,153500,176988055,2620,2620,2620,2620,0
20250219,153400,176988055,2620,2620,2620,2620,0
20250219,153300,176988055,2620,2620,2620,2620,0
20250219,153200,176988055,2620,2620,2620,2620,0
20250219,153100,176988055,2620,2620,2620,2620,0
20250219,153000,176988055,2620,2620,2620,2620,1317
20250219,152900,173537515,2610,2610,2610,2610,0
20250219,152800,173537515,2610,2610,2610,2610,0
20250219,152700,173537515,2610,2610,2610,2610,0
20250219,152600,173537515,2610,2610,2610,2610,0
20250219,152500,173537515,2610,2610,2610,2610,0
20250219,152400,173537515,2610,2610,2610,2610,0
20250219,152300,173537515,2610,2610,2610,2610,0
20250219,152200,173537515,2610,2610,2610,2610,0
20250219,152100,173537515,2610,2610,2610,2610,0
20250219,152000,173537515,2610,2610,2610,2610,0
20250219,151900,173537515,2610,2610,2610,2610,3
20250219,151800,173529685,2610,2610,2610,2610,16
20250219,151700,173487925,2605,2605,2610,2605,572
20250219,151600,171997860,2610,2615,2615,2610,1007
20250219,151500,169369585,2610,2615,2615,2610,17
20250219,151400,169325210,2610,2610,2610,2610,577
20250219,151300,167819240,2615,2610,2615,2610,17
20250219,151200,167774865,2610,2610,2610,2610,17
20250219,151100,167730495,2610,2610,2610,2610,333
20250219,151000,166861365,2610,2615,2615,2610,29
20250219,150900,166785615,2610,2615,2615,2610,29
20250219,150800,166709910,2610,2610,2615,2610,380
20250219,150700,165717960,2610,2610,2615,2610,83
20250219,150600,165501325,2610,2610,2610,2610,208
20250219,150500,164958445,2605,2605,2605,2605,474
20250219,150400,163723675,2605,2605,2605,2605,17
20250219,150300,163679390,2610,2600,2615,2600,1543
20250219,150200,159663470,2605,2605,2605,2605,298
20250219,150100,158887180,2605,2605,2605,2605,0
20250219,150000,158887180,2605,2605,2605,2605,17
20250219,145900,158842895,2605,2605,2605,2605,350
20250219,145800,157931145,2605,2605,2605,2605,16
20250219,145700,157889465,2605,2605,2605,2605,17
20250219,145600,157845180,2605,2605,2605,2605,334
20250219,145500,156975110,2605,2610,2610,2605,110
20250219,145400,156688095,2610,2610,2610,2610,16
20250219,145300,156646335,2610,2610,2610,2610,350
20250219,145200,155732835,2610,2610,2610,2610,89
20250219,145100,155500545,2605,2600,2605,2600,460
20250219,145000,154302715,2600,2605,2605,2600,50
20250219,144900,154172545,2605,2605,2605,2605,86
20250219,144800,153948515,2605,2600,2605,2600,621
20250219,144700,152330895,2605,2605,2605,2605,165
20250219,144600,151901070,2605,2605,2605,2605,0
20250219,144500,151901070,2605,2605,2605,2605,17
20250219,144400,151856785,2605,2605,2610,2605,356
20250219,144300,150929375,2605,2605,2605,2605,16
20250219,144200,150887695,2605,2605,2605,2605,17
20250219,144100,150843410,2610,2605,2610,2605,750
20250219,144000,148887660,2605,2605,2605,2605,0
20250219,143900,148887660,2605,2605,2610,2605,82
20250219,143800,148673730,2605,2610,2610,2605,372
20250219,143700,147704565,2610,2605,2610,2605,19
20250219,143600,147655060,2605,2605,2605,2605,16
20250219,143500,147613380,2610,2600,2610,2600,838
20250219,143400,145428775,2605,2600,2605,2600,18
20250219,143300,145381970,2605,2600,2605,2600,18
20250219,143200,145335165,2605,2600,2605,2600,359
20250219,143100,144401715,2600,2600,2600,2600,31
20250219,143000,144321115,2600,2600,2600,2600,0
20250219,142900,144321115,2600,2600,2605,2600,456
20250219,142800,143134990,2605,2600,2605,2600,38
20250219,142700,143036080,2600,2605,2605,2600,240
20250219,142600,142410965,2605,2600,2605,2600,453
20250219,142500,141232650,2605,2605,2605,2605,106
20250219,142400,140956520,2600,2605,2605,2600,20
20250219,142300,140904500,2600,2600,2600,2600,17
20250219,142200,140860300,2615,2600,2615,2600,752
20250219,142100,138900705,2600,2600,2600,2595,119
20250219,142000,138591470,2600,2600,2600,2600,182
20250219,141900,138118270,2605,2605,2605,2605,197
20250219,141800,137605085,2600,2600,2600,2600,5017
20250219,141700,124560885,2600,2600,2600,2600,33
20250219,141600,124475085,2600,2605,2605,2600,351
20250219,141500,123562395,2605,2605,2615,2605,105
20250219,141400,123288730,2615,2600,2615,2600,165
20250219,141300,122858480,2600,2605,2610,2600,616
20250219,141200,121255515,2605,2605,2610,2600,696
20250219,141100,119441300,2600,2600,2600,2600,17
20250219,141000,119397100,2600,2605,2605,2600,440
20250219,140900,118252570,2600,2605,2605,2600,18
20250219,140800,118205760,2600,2600,2600,2600,17
20250219,140700,118161560,2600,2605,2605,2600,575
20250219,140600,116665435,2600,2600,2600,2600,149
20250219,140500,116278035,2605,2600,2605,2600,910
20250219,140400,113907985,2600,2605,2605,2600,770
20250219,140300,111902220,2610,2605,2610,2605,18
20250219,140200,111855325,2605,2605,2605,2605,16
20250219,140100,111813645,2605,2605,2605,2605,351
20250219,140000,110899290,2605,2605,2605,2605,17
20250219,135900,110855005,2610,2610,2610,2610,20
20250219,135800,110802805,2605,2615,2615,2605,409
20250219,135700,109735390,2610,2615,2615,2610,19
20250219,135600,109685790,2610,2610,2610,2610,217
20250219,135500,109119420,2615,2610,2615,2610,350
20250219,135400,108205915,2615,2615,2615,2615,7
20250219,135300,108187610,2610,2610,2610,2610,17
20250219,135200,108143240,2610,2610,2615,2610,555
20250219,135100,106694670,2610,2610,2610,2610,16
20250219,135000,106652910,2610,2610,2610,2610,17
20250219,134900,106608540,2610,2610,2610,2610,333
20250219,134800,105739410,2610,2615,2615,2610,38
20250219,134700,105640125,2610,2615,2615,2610,37
20250219,134600,105543450,2615,2610,2615,2610,465
20250219,134500,104329225,2610,2610,2610,2610,17
20250219,134400,104284855,2615,2615,2615,2615,21
20250219,134300,104229940,2610,2615,2615,2610,173
20250219,134200,103777970,2620,2620,2620,2615,20
20250219,134100,103725655,2620,2620,2620,2620,19
20250219,134000,103675875,2625,2625,2625,2625,17
20250219,133900,103631250,2625,2625,2625,2625,0
20250219,133800,103631250,2625,2630,2635,2625,41
20250219,133700,103523495,2625,2615,2625,2615,1071
20250219,133600,100718375,2615,2615,2615,2615,16
20250219,133500,100676535,2615,2615,2615,2615,17
20250219,133400,100632080,2620,2615,2620,2615,335
20250219,133300,99756050,2615,2615,2615,2615,17
20250219,133200,99711595,2615,2620,2620,2615,17
20250219,133100,99667135,2615,2615,2615,2615,350
20250219,133000,98751885,2615,2615,2615,2615,17
20250219,132900,98707430,2615,2615,2615,2615,0
20250219,132800,98707430,2615,2615,2615,2615,349
20250219,132700,97794795,2615,2620,2620,2615,19
20250219,132600,97745100,2615,2615,2615,2615,17
20250219,132500,97700645,2625,2615,2630,2615,857
20250219,132400,95455040,2615,2615,2615,2615,24
20250219,132300,95392280,2625,2615,2625,2615,197
20250219,132200,94877090,2615,2615,2615,2615,17
20250219,132100,94832635,2620,2620,2630,2610,1035
20250219,132000,92126130,2615,2620,2620,2615,18
20250219,131900,92079055,2620,2615,2620,2615,18
20250219,131800,92031980,2620,2620,2620,2620,7
20250219,131700,92013640,2615,2620,2620,2615,25
20250219,131600,91948220,2620,2620,2625,2615,159
20250219,131500,91531200,2620,2620,2620,2620,18
20250219,131400,91484040,2620,2620,2625,2615,41
20250219,131300,91376600,2620,2615,2620,2615,50
20250219,131200,91245635,2615,2615,2620,2610,165
20250219,131100,90814145,2615,2615,2615,2610,21
20250219,131000,90759315,2615,2615,2615,2610,28
20250219,130900,90686175,2615,2625,2625,2610,989
20250219,130800,88097270,2625,2625,2625,2625,20
20250219,130700,88044770,2625,2625,2625,2625,18
20250219,130600,87997520,2625,2625,2625,2625,16
20250219,130500,87955520,2625,2625,2625,2625,17
20250219,130400,87910895,2630,2625,2630,2625,18
20250219,130300,87863640,2630,2630,2630,2630,3
20250219,130200,87855750,2630,2625,2630,2625,229
20250219,130100,87253560,2630,2625,2630,2625,19
20250219,130000,87203675,2630,2625,2630,2625,18
20250219,125900,87156420,2625,2635,2635,2625,1621
20250219,125800,82891505,2635,2630,2635,2615,2726
20250219,125700,75735585,2630,2635,2635,2630,1517
20250219,125600,71738375,2630,2630,2630,2630,17
20250219,125500,71693665,2630,2635,2635,2630,21
20250219,125400,71638410,2630,2630,2630,2630,17
20250219,125300,71593700,2630,2630,2630,2630,1
20250219,125200,71591070,2630,2630,2630,2630,31
20250219,125100,71509540,2630,2630,2630,2630,16
20250219,125000,71467460,2630,2630,2630,2630,17
20250219,124900,71422750,2635,2630,2635,2630,229
20250219,124800,70819420,2635,2620,2635,2620,62
20250219,124700,70656545,2625,2625,2625,2625,1
20250219,124600,70653920,2620,2620,2620,2620,17
20250219,124500,70609380,2620,2620,2620,2620,17
20250219,124400,70564840,2625,2620,2625,2620,17
20250219,124300,70520295,2620,2620,2620,2620,17
20250219,124200,70475755,2625,2625,2625,2620,11
20250219,124100,70446905,2625,2620,2625,2620,24
20250219,124000,70384015,2620,2620,2620,2620,32
20250219,123900,70300175,2620,2620,2620,2620,22
20250219,123800,70242535,2625,2620,2625,2620,51
20250219,123700,70108910,2620,2620,2620,2620,0
20250219,123600,70108910,2620,2625,2625,2620,17
20250219,123500,70064365,2620,2620,2620,2620,217
20250219,123400,69495825,2620,2620,2625,2620,220
20250219,123300,68919420,2625,2620,2625,2620,118
20250219,123200,68610250,2625,2625,2625,2625,35
20250219,123100,68518375,2620,2625,2625,2620,169
20250219,123000,68074835,2625,2620,2625,2620,18
20250219,122900,68027670,2620,2620,2620,2620,36
20250219,122800,67933350,2620,2620,2620,2620,36
20250219,122700,67839030,2625,2625,2625,2625,127
20250219,122600,67505655,2620,2620,2620,2620,19
20250219,122500,67455875,2620,2620,2620,2620,16
20250219,122400,67413955,2620,2615,2620,2615,871
20250219,122300,65132020,2615,2615,2615,2615,17
20250219,122200,65087565,2615,2615,2615,2615,0
20250219,122100,65087565,2615,2615,2615,2615,16
20250219,122000,65045725,2615,2615,2615,2615,67
20250219,121900,64870520,2615,2615,2615,2615,17
20250219,121800,64826065,2615,2615,2615,2615,16
20250219,121700,64784225,2620,2620,2620,2620,2
20250219,121600,64778985,2615,2615,2615,2615,17
20250219,121500,64734530,2615,2620,2620,2615,18
20250219,121400,64687455,2620,2615,2620,2615,17
20250219,121300,64642995,2615,2615,2615,2615,17
20250219,121200,64598540,2615,2610,2615,2610,51
20250219,121100,64465260,2615,2615,2615,2615,48
20250219,121000,64339740,2615,2620,2620,2615,435
20250219,120900,63202210,2615,2615,2615,2615,17
20250219,120800,63157755,2615,2615,2615,2615,17
20250219,120700,63113300,2620,2615,2620,2615,43
20250219,120600,63000720,2615,2615,2615,2615,26
20250219,120500,62932730,2615,2615,2615,2615,18
20250219,120400,62885660,2615,2615,2615,2615,17
20250219,120300,62841205,2615,2615,2615,2615,16
20250219,120200,62799365,2615,2615,2615,2615,17
20250219,120100,62754910,2615,2615,2615,2615,0
20250219,120000,62754910,2615,2620,2620,2615,18
20250219,115900,62707835,2615,2615,2615,2615,16
20250219,115800,62665995,2615,2615,2615,2615,17
20250219,115700,62621540,2615,2615,2615,2615,17
20250219,115600,62577085,2615,2615,2615,2615,0
20250219,115500,62577085,2615,2615,2615,2615,16
20250219,115400,62535245,2615,2620,2620,2615,87
20250219,115300,62307390,2620,2620,2620,2615,110
20250219,115200,62019275,2620,2620,2620,2620,16
20250219,115100,61977355,2620,2615,2620,2610,803
20250219,115000,59877960,2620,2620,2620,2620,28
20250219,114900,59804600,2620,2620,2620,2620,17
20250219,114800,59760060,2620,2625,2625,2620,17
20250219,114700,59715515,2620,2620,2620,2620,17
20250219,114600,59670975,2615,2620,2620,2615,2000
20250219,114500,54438505,2620,2620,2620,2620,17
20250219,114400,54393965,2620,2620,2620,2620,16
20250219,114300,54352045,2620,2620,2620,2620,18
20250219,114200,54304885,2620,2620,2620,2620,17
20250219,114100,54260345,2620,2620,2620,2620,108
20250219,114000,53977385,2620,2625,2625,2620,17
20250219,113900,53932840,2620,2620,2620,2620,34
20250219,113800,53843760,2625,2630,2630,2625,1010
20250219,113700,51191685,2630,2630,2630,2630,136
20250219,113600,50834005,2630,2630,2630,2630,17
20250219,113500,50789295,2630,2630,2630,2630,0
20250219,113400,50789295,2630,2630,2630,2630,17
20250219,113300,50744585,2630,2630,2630,2630,16
20250219,113200,50702505,2630,2630,2630,2630,17
20250219,113100,50657795,2630,2630,2630,2630,17
20250219,113000,50613085,2630,2630,2630,2630,19
20250219,112900,50563115,2630,2630,2630,2630,255
20250219,112800,49892465,2625,2625,2625,2625,17
20250219,112700,49847840,2630,2625,2630,2625,18
20250219,112600,49800585,2630,2625,2630,2625,19
20250219,112500,49750695,2625,2625,2625,2625,0
20250219,112400,49750695,2625,2630,2630,2625,27
20250219,112300,49679770,2630,2630,2630,2625,488
20250219,112200,48396415,2630,2630,2630,2630,46
20250219,112100,48275435,2630,2630,2630,2630,17
20250219,112000,48230725,2630,2630,2630,2630,0
20250219,111900,48230725,2630,2630,2630,2630,17
20250219,111800,48186015,2630,2625,2630,2625,162
20250219,111700,47760685,2620,2625,2625,2620,38
20250219,111600,47661020,2625,2620,2625,2620,133
20250219,111500,47311980,2625,2625,2625,2625,1
20250219,111400,47309355,2620,2620,2620,2620,16
20250219,111300,47267435,2620,2615,2620,2615,566
20250219,111200,45784600,2615,2620,2620,2615,456
20250219,111100,44589965,2620,2615,2620,2615,17
20250219,111000,44545505,2615,2615,2615,2615,0
20250219,110900,44545505,2615,2615,2615,2615,17
20250219,110800,44501050,2615,2615,2615,2615,17
20250219,110700,44456595,2620,2620,2620,2615,20
20250219,110600,44404275,2620,2615,2620,2615,19
20250219,110500,44354580,2615,2615,2615,2615,51
20250219,110400,44221215,2615,2620,2620,2615,22
20250219,110300,44163660,2615,2615,2615,2615,16
20250219,110200,44121820,2615,2615,2615,2615,17
20250219,110100,44077365,2615,2615,2615,2615,17
20250219,110000,44032910,2615,2615,2615,2615,16
20250219,105900,43991070,2615,2615,2615,2615,0
20250219,105800,43991070,2615,2615,2615,2615,17
20250219,105700,43946615,2615,2615,2615,2615,17
20250219,105600,43902160,2615,2615,2615,2615,16
20250219,105500,43860320,2615,2615,2615,2615,17
20250219,105400,43815865,2615,2615,2615,2615,0
20250219,105300,43815865,2615,2615,2615,2615,17
20250219,105200,43771410,2615,2615,2615,2615,16
20250219,105100,43729570,2615,2615,2615,2615,17
20250219,105000,43685115,2615,2615,2615,2615,17
20250219,104900,43640660,2605,2610,2610,2605,569
20250219,104800,42157560,2615,2615,2615,2615,16
20250219,104700,42115720,2615,2615,2615,2615,217
20250219,104600,41548265,2610,2610,2610,2610,17
20250219,104500,41503895,2610,2610,2610,2610,33
20250219,104400,41417765,2610,2610,2610,2610,0
20250219,104300,41417765,2610,2615,2615,2610,1000
20250219,104200,38807330,2615,2615,2615,2615,17
20250219,104100,38762875,2615,2615,2615,2615,16
20250219,104000,38721035,2615,2615,2615,2615,17
20250219,103900,38676580,2615,2615,2615,2615,0
20250219,103800,38676580,2615,2615,2615,2615,17
20250219,103700,38632125,2615,2620,2620,2615,1889
20250219,103600,33692075,2620,2620,2620,2620,90
20250219,103500,33456275,2620,2620,2620,2620,17
20250219,103400,33411735,2625,2625,2625,2625,22
20250219,103300,33353985,2625,2625,2625,2625,22
20250219,103200,33296235,2630,2630,2630,2630,11
20250219,103100,33267305,2635,2630,2635,2630,27
20250219,103000,33196245,2630,2630,2630,2630,16
20250219,102900,33154165,2630,2630,2630,2630,34
20250219,102800,33064745,2630,2630,2630,2630,44
20250219,102700,32949025,2630,2620,2630,2615,244
20250219,102600,32307725,2630,2630,2630,2630,21
20250219,102500,32252495,2620,2620,2620,2620,28
20250219,102400,32179135,2625,2625,2625,2625,0
20250219,102300,32179135,2625,2625,2625,2625,22
20250219,102200,32121385,2620,2620,2630,2620,32
20250219,102100,32037475,2630,2630,2630,2630,10
20250219,102000,32011175,2635,2620,2635,2620,33
20250219,101900,31924505,2630,2630,2630,2630,12
20250219,101800,31892945,2630,2625,2630,2625,34
20250219,101700,31803650,2625,2625,2625,2625,8
20250219,101600,31782650,2630,2630,2630,2630,1
20250219,101500,31780020,2625,2625,2625,2625,67
20250219,101400,31604145,2630,2630,2630,2630,15
20250219,101300,31564695,2635,2635,2635,2635,0
20250219,101200,31564695,2635,2640,2640,2635,1534
20250219,101100,27522595,2635,2635,2635,2635,16
20250219,101000,27480435,2640,2635,2640,2635,18
20250219,100900,27433000,2635,2635,2635,2635,17
20250219,100800,27388205,2640,2640,2640,2640,1
20250219,100700,27385565,2640,2635,2640,2635,212
20250219,100600,26826860,2630,2635,2635,2630,69
20250219,100500,26645130,2630,2630,2630,2630,17
20250219,100400,26600420,2635,2630,2635,2630,17
20250219,100300,26555705,2635,2635,2635,2635,50
20250219,100200,26423955,2630,2635,2635,2630,41
20250219,100100,26316055,2635,2635,2635,2635,17
20250219,100000,26271260,2635,2630,2635,2630,36
20250219,095900,26176480,2635,2635,2635,2635,27
20250219,095800,26105335,2635,2635,2635,2635,37
20250219,095700,26007840,2630,2630,2630,2630,0
20250219,095600,26007840,2630,2630,2630,2630,32
20250219,095500,25923680,2635,2635,2635,2635,1
20250219,095400,25921045,2630,2630,2630,2630,296
20250219,095300,25142565,2635,2635,2635,2635,0
20250219,095200,25142565,2635,2630,2635,2630,17
20250219,095100,25097850,2630,2630,2630,2630,17
20250219,095000,25053140,2630,2630,2630,2630,17
20250219,094900,25008430,2630,2630,2630,2630,116
20250219,094800,24703350,2635,2635,2635,2635,320
20250219,094700,23860150,2635,2635,2635,2635,17
20250219,094600,23815355,2635,2635,2635,2635,31
20250219,094500,23733670,2635,2635,2635,2635,16
20250219,094400,23691510,2640,2640,2640,2635,24
20250219,094300,23628235,2635,2635,2635,2635,17
20250219,094200,23583440,2640,2640,2640,2640,56
20250219,094100,23435600,2635,2635,2635,2635,37
20250219,094000,23338105,2635,2640,2640,2635,18
20250219,093900,23290670,2635,2635,2635,2635,17
20250219,093800,23245875,2635,2635,2635,2635,16
20250219,093700,23203715,2640,2635,2640,2635,127
20250219,093600,22868520,2645,2645,2645,2645,446
20250219,093500,21688850,2650,2635,2650,2635,205
20250219,093400,21147300,2645,2650,2650,2635,24
20250219,093300,21083835,2635,2620,2640,2620,1291
20250219,093200,17688860,2625,2625,2625,2625,1096
20250219,093100,14811860,2620,2620,2620,2620,17
20250219,093000,14767320,2620,2620,2625,2620,36
20250219,092900,14672985,2620,2620,2620,2620,0
20250219,092800,14672985,2620,2615,2620,2615,612
20250219,092700,13069630,2615,2615,2615,2615,0
20250219,092600,13069630,2615,2615,2615,2615,19
20250219,092500,13019945,2615,2615,2615,2615,17
20250219,092400,12975490,2615,2615,2615,2615,17
20250219,092300,12931035,2615,2615,2615,2615,37
20250219,092200,12834280,2615,2620,2620,2615,8
20250219,092100,12813355,2615,2615,2615,2615,21
20250219,092000,12758440,2615,2615,2615,2615,17
20250219,091900,12713985,2615,2615,2615,2615,16
20250219,091800,12672145,2615,2615,2615,2615,246
20250219,091700,12028855,2615,2615,2615,2615,714
20250219,091600,10161745,2615,2620,2620,2615,21
20250219,091500,10106810,2615,2615,2615,2615,16
20250219,091400,10064970,2615,2615,2615,2615,76
20250219,091300,9866230,2615,2615,2615,2615,29
20250219,091200,9790395,2615,2615,2615,2615,230
20250219,091100,9188945,2615,2615,2615,2615,16
20250219,091000,9147105,2615,2605,2615,2605,54
20250219,090900,9006150,2610,2610,2610,2610,16
20250219,090800,8964390,2620,2615,2620,2615,1225
20250219,090700,5760385,2610,2605,2610,2605,460
20250219,090600,4559870,2605,2605,2605,2605,30
20250219,090500,4481720,2610,2605,2610,2605,256
20250219,090400,3813645,2610,2610,2615,2610,444
20250219,090300,2654800,2610,2610,2610,2610,0
20250219,090200,2654800,2610,2610,2610,2610,19
20250219,090100,2605210,2610,2610,2610,2610,1
20250219,090000,2602600,2600,2600,2600,2600,1001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 214100 176988055 2620 2620 2620 2620 1317
3 20250219 214000 176988055 2620 2620 2620 2620 0
4 20250219 213900 176988055 2620 2620 2620 2620 0
5 20250219 213800 176988055 2620 2620 2620 2620 0
6 20250219 213700 176988055 2620 2620 2620 2620 0
7 20250219 213600 176988055 2620 2620 2620 2620 0
8 20250219 213500 176988055 2620 2620 2620 2620 0
9 20250219 213400 176988055 2620 2620 2620 2620 0
10 20250219 213300 176988055 2620 2620 2620 2620 0
11 20250219 213200 176988055 2620 2620 2620 2620 0
12 20250219 213100 176988055 2620 2620 2620 2620 0
13 20250219 213000 176988055 2620 2620 2620 2620 0
14 20250219 212900 176988055 2620 2620 2620 2620 0
15 20250219 212800 176988055 2620 2620 2620 2620 0
16 20250219 212700 176988055 2620 2620 2620 2620 0
17 20250219 212600 176988055 2620 2620 2620 2620 0
18 20250219 212500 176988055 2620 2620 2620 2620 0
19 20250219 212400 176988055 2620 2620 2620 2620 0
20 20250219 212300 176988055 2620 2620 2620 2620 0
21 20250219 212200 176988055 2620 2620 2620 2620 0
22 20250219 212100 176988055 2620 2620 2620 2620 0
23 20250219 212000 176988055 2620 2620 2620 2620 0
24 20250219 211900 176988055 2620 2620 2620 2620 0
25 20250219 211800 176988055 2620 2620 2620 2620 0
26 20250219 211700 176988055 2620 2620 2620 2620 0
27 20250219 211600 176988055 2620 2620 2620 2620 0
28 20250219 211500 176988055 2620 2620 2620 2620 0
29 20250219 211400 176988055 2620 2620 2620 2620 0
30 20250219 211300 176988055 2620 2620 2620 2620 0
31 20250219 211200 176988055 2620 2620 2620 2620 0
32 20250219 211100 176988055 2620 2620 2620 2620 1317
33 20250219 211000 176988055 2620 2620 2620 2620 0
34 20250219 210900 176988055 2620 2620 2620 2620 0
35 20250219 210800 176988055 2620 2620 2620 2620 0
36 20250219 210700 176988055 2620 2620 2620 2620 0
37 20250219 210600 176988055 2620 2620 2620 2620 0
38 20250219 210500 176988055 2620 2620 2620 2620 0
39 20250219 210400 176988055 2620 2620 2620 2620 0
40 20250219 210300 176988055 2620 2620 2620 2620 0
41 20250219 210200 176988055 2620 2620 2620 2620 0
42 20250219 210100 176988055 2620 2620 2620 2620 0
43 20250219 210000 176988055 2620 2620 2620 2620 0
44 20250219 205900 176988055 2620 2620 2620 2620 0
45 20250219 205800 176988055 2620 2620 2620 2620 0
46 20250219 205700 176988055 2620 2620 2620 2620 0
47 20250219 205600 176988055 2620 2620 2620 2620 0
48 20250219 205500 176988055 2620 2620 2620 2620 0
49 20250219 205400 176988055 2620 2620 2620 2620 0
50 20250219 205300 176988055 2620 2620 2620 2620 0
51 20250219 205200 176988055 2620 2620 2620 2620 0
52 20250219 205100 176988055 2620 2620 2620 2620 0
53 20250219 205000 176988055 2620 2620 2620 2620 0
54 20250219 204900 176988055 2620 2620 2620 2620 0
55 20250219 204800 176988055 2620 2620 2620 2620 0
56 20250219 204700 176988055 2620 2620 2620 2620 0
57 20250219 204600 176988055 2620 2620 2620 2620 0
58 20250219 204500 176988055 2620 2620 2620 2620 0
59 20250219 204400 176988055 2620 2620 2620 2620 0
60 20250219 204300 176988055 2620 2620 2620 2620 0
61 20250219 204200 176988055 2620 2620 2620 2620 0
62 20250219 204100 176988055 2620 2620 2620 2620 1317
63 20250219 204000 176988055 2620 2620 2620 2620 0
64 20250219 203900 176988055 2620 2620 2620 2620 0
65 20250219 203800 176988055 2620 2620 2620 2620 0
66 20250219 203700 176988055 2620 2620 2620 2620 0
67 20250219 203600 176988055 2620 2620 2620 2620 0
68 20250219 203500 176988055 2620 2620 2620 2620 0
69 20250219 203400 176988055 2620 2620 2620 2620 0
70 20250219 203300 176988055 2620 2620 2620 2620 0
71 20250219 203200 176988055 2620 2620 2620 2620 0
72 20250219 203100 176988055 2620 2620 2620 2620 0
73 20250219 203000 176988055 2620 2620 2620 2620 0
74 20250219 202900 176988055 2620 2620 2620 2620 0
75 20250219 202800 176988055 2620 2620 2620 2620 0
76 20250219 202700 176988055 2620 2620 2620 2620 0
77 20250219 202600 176988055 2620 2620 2620 2620 0
78 20250219 202500 176988055 2620 2620 2620 2620 0
79 20250219 202400 176988055 2620 2620 2620 2620 0
80 20250219 202300 176988055 2620 2620 2620 2620 0
81 20250219 202200 176988055 2620 2620 2620 2620 0
82 20250219 202100 176988055 2620 2620 2620 2620 0
83 20250219 202000 176988055 2620 2620 2620 2620 0
84 20250219 201900 176988055 2620 2620 2620 2620 0
85 20250219 201800 176988055 2620 2620 2620 2620 0
86 20250219 201700 176988055 2620 2620 2620 2620 0
87 20250219 201600 176988055 2620 2620 2620 2620 0
88 20250219 201500 176988055 2620 2620 2620 2620 0
89 20250219 201400 176988055 2620 2620 2620 2620 0
90 20250219 201300 176988055 2620 2620 2620 2620 0
91 20250219 201200 176988055 2620 2620 2620 2620 0
92 20250219 201100 176988055 2620 2620 2620 2620 1317
93 20250219 201000 176988055 2620 2620 2620 2620 0
94 20250219 200900 176988055 2620 2620 2620 2620 0
95 20250219 200800 176988055 2620 2620 2620 2620 0
96 20250219 200700 176988055 2620 2620 2620 2620 0
97 20250219 200600 176988055 2620 2620 2620 2620 0
98 20250219 200500 176988055 2620 2620 2620 2620 0
99 20250219 200400 176988055 2620 2620 2620 2620 0
100 20250219 200300 176988055 2620 2620 2620 2620 0
101 20250219 200200 176988055 2620 2620 2620 2620 0
102 20250219 200100 176988055 2620 2620 2620 2620 0
103 20250219 200000 176988055 2620 2620 2620 2620 0
104 20250219 195900 176988055 2620 2620 2620 2620 0
105 20250219 195800 176988055 2620 2620 2620 2620 0
106 20250219 195700 176988055 2620 2620 2620 2620 0
107 20250219 195600 176988055 2620 2620 2620 2620 0
108 20250219 195500 176988055 2620 2620 2620 2620 0
109 20250219 195400 176988055 2620 2620 2620 2620 0
110 20250219 195300 176988055 2620 2620 2620 2620 0
111 20250219 195200 176988055 2620 2620 2620 2620 0
112 20250219 195100 176988055 2620 2620 2620 2620 0
113 20250219 195000 176988055 2620 2620 2620 2620 0
114 20250219 194900 176988055 2620 2620 2620 2620 0
115 20250219 194800 176988055 2620 2620 2620 2620 0
116 20250219 194700 176988055 2620 2620 2620 2620 0
117 20250219 194600 176988055 2620 2620 2620 2620 0
118 20250219 194500 176988055 2620 2620 2620 2620 0
119 20250219 194400 176988055 2620 2620 2620 2620 0
120 20250219 194300 176988055 2620 2620 2620 2620 0
121 20250219 194200 176988055 2620 2620 2620 2620 0
122 20250219 194100 176988055 2620 2620 2620 2620 1317
123 20250219 194000 176988055 2620 2620 2620 2620 0
124 20250219 193900 176988055 2620 2620 2620 2620 0
125 20250219 193800 176988055 2620 2620 2620 2620 0
126 20250219 193700 176988055 2620 2620 2620 2620 0
127 20250219 193600 176988055 2620 2620 2620 2620 0
128 20250219 193500 176988055 2620 2620 2620 2620 0
129 20250219 193400 176988055 2620 2620 2620 2620 0
130 20250219 193300 176988055 2620 2620 2620 2620 0
131 20250219 193200 176988055 2620 2620 2620 2620 0
132 20250219 193100 176988055 2620 2620 2620 2620 0
133 20250219 193000 176988055 2620 2620 2620 2620 0
134 20250219 192900 176988055 2620 2620 2620 2620 0
135 20250219 192800 176988055 2620 2620 2620 2620 0
136 20250219 192700 176988055 2620 2620 2620 2620 0
137 20250219 192600 176988055 2620 2620 2620 2620 0
138 20250219 192500 176988055 2620 2620 2620 2620 0
139 20250219 192400 176988055 2620 2620 2620 2620 0
140 20250219 192300 176988055 2620 2620 2620 2620 0
141 20250219 192200 176988055 2620 2620 2620 2620 0
142 20250219 192100 176988055 2620 2620 2620 2620 0
143 20250219 192000 176988055 2620 2620 2620 2620 0
144 20250219 191900 176988055 2620 2620 2620 2620 0
145 20250219 191800 176988055 2620 2620 2620 2620 0
146 20250219 191700 176988055 2620 2620 2620 2620 0
147 20250219 191600 176988055 2620 2620 2620 2620 0
148 20250219 191500 176988055 2620 2620 2620 2620 0
149 20250219 191400 176988055 2620 2620 2620 2620 0
150 20250219 191300 176988055 2620 2620 2620 2620 0
151 20250219 191200 176988055 2620 2620 2620 2620 0
152 20250219 191100 176988055 2620 2620 2620 2620 1317
153 20250219 191000 176988055 2620 2620 2620 2620 0
154 20250219 190900 176988055 2620 2620 2620 2620 0
155 20250219 190800 176988055 2620 2620 2620 2620 0
156 20250219 190700 176988055 2620 2620 2620 2620 0
157 20250219 190600 176988055 2620 2620 2620 2620 0
158 20250219 190500 176988055 2620 2620 2620 2620 0
159 20250219 190400 176988055 2620 2620 2620 2620 0
160 20250219 190300 176988055 2620 2620 2620 2620 0
161 20250219 190200 176988055 2620 2620 2620 2620 0
162 20250219 190100 176988055 2620 2620 2620 2620 0
163 20250219 190000 176988055 2620 2620 2620 2620 0
164 20250219 185900 176988055 2620 2620 2620 2620 0
165 20250219 185800 176988055 2620 2620 2620 2620 0
166 20250219 185700 176988055 2620 2620 2620 2620 0
167 20250219 185600 176988055 2620 2620 2620 2620 0
168 20250219 185500 176988055 2620 2620 2620 2620 0
169 20250219 185400 176988055 2620 2620 2620 2620 0
170 20250219 185300 176988055 2620 2620 2620 2620 0
171 20250219 185200 176988055 2620 2620 2620 2620 0
172 20250219 185100 176988055 2620 2620 2620 2620 0
173 20250219 185000 176988055 2620 2620 2620 2620 0
174 20250219 184900 176988055 2620 2620 2620 2620 0
175 20250219 184800 176988055 2620 2620 2620 2620 0
176 20250219 184700 176988055 2620 2620 2620 2620 0
177 20250219 184600 176988055 2620 2620 2620 2620 0
178 20250219 184500 176988055 2620 2620 2620 2620 0
179 20250219 184400 176988055 2620 2620 2620 2620 0
180 20250219 184300 176988055 2620 2620 2620 2620 0
181 20250219 184200 176988055 2620 2620 2620 2620 0
182 20250219 184100 176988055 2620 2620 2620 2620 1317
183 20250219 184000 176988055 2620 2620 2620 2620 0
184 20250219 183900 176988055 2620 2620 2620 2620 0
185 20250219 183800 176988055 2620 2620 2620 2620 0
186 20250219 183700 176988055 2620 2620 2620 2620 0
187 20250219 183600 176988055 2620 2620 2620 2620 0
188 20250219 183500 176988055 2620 2620 2620 2620 0
189 20250219 183400 176988055 2620 2620 2620 2620 0
190 20250219 183300 176988055 2620 2620 2620 2620 0
191 20250219 183200 176988055 2620 2620 2620 2620 0
192 20250219 183100 176988055 2620 2620 2620 2620 0
193 20250219 183000 176988055 2620 2620 2620 2620 0
194 20250219 182900 176988055 2620 2620 2620 2620 0
195 20250219 182800 176988055 2620 2620 2620 2620 0
196 20250219 182700 176988055 2620 2620 2620 2620 0
197 20250219 182600 176988055 2620 2620 2620 2620 0
198 20250219 182500 176988055 2620 2620 2620 2620 0
199 20250219 182400 176988055 2620 2620 2620 2620 0
200 20250219 182300 176988055 2620 2620 2620 2620 0
201 20250219 182200 176988055 2620 2620 2620 2620 0
202 20250219 182100 176988055 2620 2620 2620 2620 0
203 20250219 182000 176988055 2620 2620 2620 2620 0
204 20250219 181900 176988055 2620 2620 2620 2620 0
205 20250219 181800 176988055 2620 2620 2620 2620 0
206 20250219 181700 176988055 2620 2620 2620 2620 0
207 20250219 181600 176988055 2620 2620 2620 2620 0
208 20250219 181500 176988055 2620 2620 2620 2620 0
209 20250219 181400 176988055 2620 2620 2620 2620 0
210 20250219 181300 176988055 2620 2620 2620 2620 0
211 20250219 181200 176988055 2620 2620 2620 2620 0
212 20250219 181100 176988055 2620 2620 2620 2620 1317
213 20250219 181000 176988055 2620 2620 2620 2620 0
214 20250219 180900 176988055 2620 2620 2620 2620 0
215 20250219 180800 176988055 2620 2620 2620 2620 0
216 20250219 180700 176988055 2620 2620 2620 2620 0
217 20250219 180600 176988055 2620 2620 2620 2620 0
218 20250219 180500 176988055 2620 2620 2620 2620 0
219 20250219 180400 176988055 2620 2620 2620 2620 0
220 20250219 180300 176988055 2620 2620 2620 2620 0
221 20250219 180200 176988055 2620 2620 2620 2620 0
222 20250219 180100 176988055 2620 2620 2620 2620 0
223 20250219 180000 176988055 2620 2620 2620 2620 0
224 20250219 175900 176988055 2620 2620 2620 2620 0
225 20250219 175800 176988055 2620 2620 2620 2620 0
226 20250219 175700 176988055 2620 2620 2620 2620 0
227 20250219 175600 176988055 2620 2620 2620 2620 0
228 20250219 175500 176988055 2620 2620 2620 2620 0
229 20250219 175400 176988055 2620 2620 2620 2620 0
230 20250219 175300 176988055 2620 2620 2620 2620 0
231 20250219 175200 176988055 2620 2620 2620 2620 0
232 20250219 175100 176988055 2620 2620 2620 2620 0
233 20250219 175000 176988055 2620 2620 2620 2620 0
234 20250219 174900 176988055 2620 2620 2620 2620 0
235 20250219 174800 176988055 2620 2620 2620 2620 0
236 20250219 174700 176988055 2620 2620 2620 2620 0
237 20250219 174600 176988055 2620 2620 2620 2620 0
238 20250219 174500 176988055 2620 2620 2620 2620 0
239 20250219 174400 176988055 2620 2620 2620 2620 0
240 20250219 174300 176988055 2620 2620 2620 2620 0
241 20250219 174200 176988055 2620 2620 2620 2620 0
242 20250219 174100 176988055 2620 2620 2620 2620 1317
243 20250219 174000 176988055 2620 2620 2620 2620 0
244 20250219 173900 176988055 2620 2620 2620 2620 0
245 20250219 173800 176988055 2620 2620 2620 2620 0
246 20250219 173700 176988055 2620 2620 2620 2620 0
247 20250219 173600 176988055 2620 2620 2620 2620 0
248 20250219 173500 176988055 2620 2620 2620 2620 0
249 20250219 173400 176988055 2620 2620 2620 2620 0
250 20250219 173300 176988055 2620 2620 2620 2620 0
251 20250219 173200 176988055 2620 2620 2620 2620 0
252 20250219 173100 176988055 2620 2620 2620 2620 0
253 20250219 173000 176988055 2620 2620 2620 2620 0
254 20250219 172900 176988055 2620 2620 2620 2620 0
255 20250219 172800 176988055 2620 2620 2620 2620 0
256 20250219 172700 176988055 2620 2620 2620 2620 0
257 20250219 172600 176988055 2620 2620 2620 2620 0
258 20250219 172500 176988055 2620 2620 2620 2620 0
259 20250219 172400 176988055 2620 2620 2620 2620 0
260 20250219 172300 176988055 2620 2620 2620 2620 0
261 20250219 172200 176988055 2620 2620 2620 2620 0
262 20250219 172100 176988055 2620 2620 2620 2620 0
263 20250219 172000 176988055 2620 2620 2620 2620 0
264 20250219 171900 176988055 2620 2620 2620 2620 0
265 20250219 171800 176988055 2620 2620 2620 2620 0
266 20250219 171700 176988055 2620 2620 2620 2620 0
267 20250219 171600 176988055 2620 2620 2620 2620 0
268 20250219 171500 176988055 2620 2620 2620 2620 0
269 20250219 171400 176988055 2620 2620 2620 2620 0
270 20250219 171300 176988055 2620 2620 2620 2620 0
271 20250219 171200 176988055 2620 2620 2620 2620 0
272 20250219 171100 176988055 2620 2620 2620 2620 1317
273 20250219 171000 176988055 2620 2620 2620 2620 0
274 20250219 170900 176988055 2620 2620 2620 2620 0
275 20250219 170800 176988055 2620 2620 2620 2620 0
276 20250219 170700 176988055 2620 2620 2620 2620 0
277 20250219 170600 176988055 2620 2620 2620 2620 0
278 20250219 170500 176988055 2620 2620 2620 2620 0
279 20250219 170400 176988055 2620 2620 2620 2620 0
280 20250219 170300 176988055 2620 2620 2620 2620 0
281 20250219 170200 176988055 2620 2620 2620 2620 0
282 20250219 170100 176988055 2620 2620 2620 2620 0
283 20250219 170000 176988055 2620 2620 2620 2620 0
284 20250219 165900 176988055 2620 2620 2620 2620 0
285 20250219 165800 176988055 2620 2620 2620 2620 0
286 20250219 165700 176988055 2620 2620 2620 2620 0
287 20250219 165600 176988055 2620 2620 2620 2620 0
288 20250219 165500 176988055 2620 2620 2620 2620 0
289 20250219 165400 176988055 2620 2620 2620 2620 0
290 20250219 165300 176988055 2620 2620 2620 2620 0
291 20250219 165200 176988055 2620 2620 2620 2620 0
292 20250219 165100 176988055 2620 2620 2620 2620 0
293 20250219 165000 176988055 2620 2620 2620 2620 0
294 20250219 164900 176988055 2620 2620 2620 2620 0
295 20250219 164800 176988055 2620 2620 2620 2620 0
296 20250219 164700 176988055 2620 2620 2620 2620 0
297 20250219 164600 176988055 2620 2620 2620 2620 0
298 20250219 164500 176988055 2620 2620 2620 2620 0
299 20250219 164400 176988055 2620 2620 2620 2620 0
300 20250219 164300 176988055 2620 2620 2620 2620 0
301 20250219 164200 176988055 2620 2620 2620 2620 0
302 20250219 164100 176988055 2620 2620 2620 2620 1317
303 20250219 164000 176988055 2620 2620 2620 2620 0
304 20250219 163900 176988055 2620 2620 2620 2620 0
305 20250219 163800 176988055 2620 2620 2620 2620 0
306 20250219 163700 176988055 2620 2620 2620 2620 0
307 20250219 163600 176988055 2620 2620 2620 2620 0
308 20250219 163500 176988055 2620 2620 2620 2620 0
309 20250219 163400 176988055 2620 2620 2620 2620 0
310 20250219 163300 176988055 2620 2620 2620 2620 0
311 20250219 163200 176988055 2620 2620 2620 2620 0
312 20250219 163100 176988055 2620 2620 2620 2620 0
313 20250219 163000 176988055 2620 2620 2620 2620 0
314 20250219 162900 176988055 2620 2620 2620 2620 0
315 20250219 162800 176988055 2620 2620 2620 2620 0
316 20250219 162700 176988055 2620 2620 2620 2620 0
317 20250219 162600 176988055 2620 2620 2620 2620 0
318 20250219 162500 176988055 2620 2620 2620 2620 0
319 20250219 162400 176988055 2620 2620 2620 2620 0
320 20250219 162300 176988055 2620 2620 2620 2620 0
321 20250219 162200 176988055 2620 2620 2620 2620 0
322 20250219 162100 176988055 2620 2620 2620 2620 0
323 20250219 162000 176988055 2620 2620 2620 2620 0
324 20250219 161900 176988055 2620 2620 2620 2620 0
325 20250219 161800 176988055 2620 2620 2620 2620 0
326 20250219 161700 176988055 2620 2620 2620 2620 0
327 20250219 161600 176988055 2620 2620 2620 2620 0
328 20250219 161500 176988055 2620 2620 2620 2620 0
329 20250219 161400 176988055 2620 2620 2620 2620 0
330 20250219 161300 176988055 2620 2620 2620 2620 0
331 20250219 161200 176988055 2620 2620 2620 2620 0
332 20250219 161100 176988055 2620 2620 2620 2620 1317
333 20250219 161000 176988055 2620 2620 2620 2620 0
334 20250219 160900 176988055 2620 2620 2620 2620 0
335 20250219 160800 176988055 2620 2620 2620 2620 0
336 20250219 160700 176988055 2620 2620 2620 2620 0
337 20250219 160600 176988055 2620 2620 2620 2620 0
338 20250219 160500 176988055 2620 2620 2620 2620 0
339 20250219 160400 176988055 2620 2620 2620 2620 0
340 20250219 160300 176988055 2620 2620 2620 2620 0
341 20250219 160200 176988055 2620 2620 2620 2620 0
342 20250219 160100 176988055 2620 2620 2620 2620 0
343 20250219 160000 176988055 2620 2620 2620 2620 0
344 20250219 155900 176988055 2620 2620 2620 2620 0
345 20250219 155800 176988055 2620 2620 2620 2620 0
346 20250219 155700 176988055 2620 2620 2620 2620 0
347 20250219 155600 176988055 2620 2620 2620 2620 0
348 20250219 155500 176988055 2620 2620 2620 2620 0
349 20250219 155400 176988055 2620 2620 2620 2620 0
350 20250219 155300 176988055 2620 2620 2620 2620 0
351 20250219 155200 176988055 2620 2620 2620 2620 0
352 20250219 155100 176988055 2620 2620 2620 2620 0
353 20250219 155000 176988055 2620 2620 2620 2620 0
354 20250219 154900 176988055 2620 2620 2620 2620 0
355 20250219 154800 176988055 2620 2620 2620 2620 0
356 20250219 154700 176988055 2620 2620 2620 2620 0
357 20250219 154600 176988055 2620 2620 2620 2620 0
358 20250219 154500 176988055 2620 2620 2620 2620 0
359 20250219 154400 176988055 2620 2620 2620 2620 0
360 20250219 154300 176988055 2620 2620 2620 2620 0
361 20250219 154200 176988055 2620 2620 2620 2620 0
362 20250219 154100 176988055 2620 2620 2620 2620 1317
363 20250219 154000 176988055 2620 2620 2620 2620 0
364 20250219 153900 176988055 2620 2620 2620 2620 0
365 20250219 153800 176988055 2620 2620 2620 2620 0
366 20250219 153700 176988055 2620 2620 2620 2620 0
367 20250219 153600 176988055 2620 2620 2620 2620 0
368 20250219 153500 176988055 2620 2620 2620 2620 0
369 20250219 153400 176988055 2620 2620 2620 2620 0
370 20250219 153300 176988055 2620 2620 2620 2620 0
371 20250219 153200 176988055 2620 2620 2620 2620 0
372 20250219 153100 176988055 2620 2620 2620 2620 0
373 20250219 153000 176988055 2620 2620 2620 2620 1317
374 20250219 152900 173537515 2610 2610 2610 2610 0
375 20250219 152800 173537515 2610 2610 2610 2610 0
376 20250219 152700 173537515 2610 2610 2610 2610 0
377 20250219 152600 173537515 2610 2610 2610 2610 0
378 20250219 152500 173537515 2610 2610 2610 2610 0
379 20250219 152400 173537515 2610 2610 2610 2610 0
380 20250219 152300 173537515 2610 2610 2610 2610 0
381 20250219 152200 173537515 2610 2610 2610 2610 0
382 20250219 152100 173537515 2610 2610 2610 2610 0
383 20250219 152000 173537515 2610 2610 2610 2610 0
384 20250219 151900 173537515 2610 2610 2610 2610 3
385 20250219 151800 173529685 2610 2610 2610 2610 16
386 20250219 151700 173487925 2605 2605 2610 2605 572
387 20250219 151600 171997860 2610 2615 2615 2610 1007
388 20250219 151500 169369585 2610 2615 2615 2610 17
389 20250219 151400 169325210 2610 2610 2610 2610 577
390 20250219 151300 167819240 2615 2610 2615 2610 17
391 20250219 151200 167774865 2610 2610 2610 2610 17
392 20250219 151100 167730495 2610 2610 2610 2610 333
393 20250219 151000 166861365 2610 2615 2615 2610 29
394 20250219 150900 166785615 2610 2615 2615 2610 29
395 20250219 150800 166709910 2610 2610 2615 2610 380
396 20250219 150700 165717960 2610 2610 2615 2610 83
397 20250219 150600 165501325 2610 2610 2610 2610 208
398 20250219 150500 164958445 2605 2605 2605 2605 474
399 20250219 150400 163723675 2605 2605 2605 2605 17
400 20250219 150300 163679390 2610 2600 2615 2600 1543
401 20250219 150200 159663470 2605 2605 2605 2605 298
402 20250219 150100 158887180 2605 2605 2605 2605 0
403 20250219 150000 158887180 2605 2605 2605 2605 17
404 20250219 145900 158842895 2605 2605 2605 2605 350
405 20250219 145800 157931145 2605 2605 2605 2605 16
406 20250219 145700 157889465 2605 2605 2605 2605 17
407 20250219 145600 157845180 2605 2605 2605 2605 334
408 20250219 145500 156975110 2605 2610 2610 2605 110
409 20250219 145400 156688095 2610 2610 2610 2610 16
410 20250219 145300 156646335 2610 2610 2610 2610 350
411 20250219 145200 155732835 2610 2610 2610 2610 89
412 20250219 145100 155500545 2605 2600 2605 2600 460
413 20250219 145000 154302715 2600 2605 2605 2600 50
414 20250219 144900 154172545 2605 2605 2605 2605 86
415 20250219 144800 153948515 2605 2600 2605 2600 621
416 20250219 144700 152330895 2605 2605 2605 2605 165
417 20250219 144600 151901070 2605 2605 2605 2605 0
418 20250219 144500 151901070 2605 2605 2605 2605 17
419 20250219 144400 151856785 2605 2605 2610 2605 356
420 20250219 144300 150929375 2605 2605 2605 2605 16
421 20250219 144200 150887695 2605 2605 2605 2605 17
422 20250219 144100 150843410 2610 2605 2610 2605 750
423 20250219 144000 148887660 2605 2605 2605 2605 0
424 20250219 143900 148887660 2605 2605 2610 2605 82
425 20250219 143800 148673730 2605 2610 2610 2605 372
426 20250219 143700 147704565 2610 2605 2610 2605 19
427 20250219 143600 147655060 2605 2605 2605 2605 16
428 20250219 143500 147613380 2610 2600 2610 2600 838
429 20250219 143400 145428775 2605 2600 2605 2600 18
430 20250219 143300 145381970 2605 2600 2605 2600 18
431 20250219 143200 145335165 2605 2600 2605 2600 359
432 20250219 143100 144401715 2600 2600 2600 2600 31
433 20250219 143000 144321115 2600 2600 2600 2600 0
434 20250219 142900 144321115 2600 2600 2605 2600 456
435 20250219 142800 143134990 2605 2600 2605 2600 38
436 20250219 142700 143036080 2600 2605 2605 2600 240
437 20250219 142600 142410965 2605 2600 2605 2600 453
438 20250219 142500 141232650 2605 2605 2605 2605 106
439 20250219 142400 140956520 2600 2605 2605 2600 20
440 20250219 142300 140904500 2600 2600 2600 2600 17
441 20250219 142200 140860300 2615 2600 2615 2600 752
442 20250219 142100 138900705 2600 2600 2600 2595 119
443 20250219 142000 138591470 2600 2600 2600 2600 182
444 20250219 141900 138118270 2605 2605 2605 2605 197
445 20250219 141800 137605085 2600 2600 2600 2600 5017
446 20250219 141700 124560885 2600 2600 2600 2600 33
447 20250219 141600 124475085 2600 2605 2605 2600 351
448 20250219 141500 123562395 2605 2605 2615 2605 105
449 20250219 141400 123288730 2615 2600 2615 2600 165
450 20250219 141300 122858480 2600 2605 2610 2600 616
451 20250219 141200 121255515 2605 2605 2610 2600 696
452 20250219 141100 119441300 2600 2600 2600 2600 17
453 20250219 141000 119397100 2600 2605 2605 2600 440
454 20250219 140900 118252570 2600 2605 2605 2600 18
455 20250219 140800 118205760 2600 2600 2600 2600 17
456 20250219 140700 118161560 2600 2605 2605 2600 575
457 20250219 140600 116665435 2600 2600 2600 2600 149
458 20250219 140500 116278035 2605 2600 2605 2600 910
459 20250219 140400 113907985 2600 2605 2605 2600 770
460 20250219 140300 111902220 2610 2605 2610 2605 18
461 20250219 140200 111855325 2605 2605 2605 2605 16
462 20250219 140100 111813645 2605 2605 2605 2605 351
463 20250219 140000 110899290 2605 2605 2605 2605 17
464 20250219 135900 110855005 2610 2610 2610 2610 20
465 20250219 135800 110802805 2605 2615 2615 2605 409
466 20250219 135700 109735390 2610 2615 2615 2610 19
467 20250219 135600 109685790 2610 2610 2610 2610 217
468 20250219 135500 109119420 2615 2610 2615 2610 350
469 20250219 135400 108205915 2615 2615 2615 2615 7
470 20250219 135300 108187610 2610 2610 2610 2610 17
471 20250219 135200 108143240 2610 2610 2615 2610 555
472 20250219 135100 106694670 2610 2610 2610 2610 16
473 20250219 135000 106652910 2610 2610 2610 2610 17
474 20250219 134900 106608540 2610 2610 2610 2610 333
475 20250219 134800 105739410 2610 2615 2615 2610 38
476 20250219 134700 105640125 2610 2615 2615 2610 37
477 20250219 134600 105543450 2615 2610 2615 2610 465
478 20250219 134500 104329225 2610 2610 2610 2610 17
479 20250219 134400 104284855 2615 2615 2615 2615 21
480 20250219 134300 104229940 2610 2615 2615 2610 173
481 20250219 134200 103777970 2620 2620 2620 2615 20
482 20250219 134100 103725655 2620 2620 2620 2620 19
483 20250219 134000 103675875 2625 2625 2625 2625 17
484 20250219 133900 103631250 2625 2625 2625 2625 0
485 20250219 133800 103631250 2625 2630 2635 2625 41
486 20250219 133700 103523495 2625 2615 2625 2615 1071
487 20250219 133600 100718375 2615 2615 2615 2615 16
488 20250219 133500 100676535 2615 2615 2615 2615 17
489 20250219 133400 100632080 2620 2615 2620 2615 335
490 20250219 133300 99756050 2615 2615 2615 2615 17
491 20250219 133200 99711595 2615 2620 2620 2615 17
492 20250219 133100 99667135 2615 2615 2615 2615 350
493 20250219 133000 98751885 2615 2615 2615 2615 17
494 20250219 132900 98707430 2615 2615 2615 2615 0
495 20250219 132800 98707430 2615 2615 2615 2615 349
496 20250219 132700 97794795 2615 2620 2620 2615 19
497 20250219 132600 97745100 2615 2615 2615 2615 17
498 20250219 132500 97700645 2625 2615 2630 2615 857
499 20250219 132400 95455040 2615 2615 2615 2615 24
500 20250219 132300 95392280 2625 2615 2625 2615 197
501 20250219 132200 94877090 2615 2615 2615 2615 17
502 20250219 132100 94832635 2620 2620 2630 2610 1035
503 20250219 132000 92126130 2615 2620 2620 2615 18
504 20250219 131900 92079055 2620 2615 2620 2615 18
505 20250219 131800 92031980 2620 2620 2620 2620 7
506 20250219 131700 92013640 2615 2620 2620 2615 25
507 20250219 131600 91948220 2620 2620 2625 2615 159
508 20250219 131500 91531200 2620 2620 2620 2620 18
509 20250219 131400 91484040 2620 2620 2625 2615 41
510 20250219 131300 91376600 2620 2615 2620 2615 50
511 20250219 131200 91245635 2615 2615 2620 2610 165
512 20250219 131100 90814145 2615 2615 2615 2610 21
513 20250219 131000 90759315 2615 2615 2615 2610 28
514 20250219 130900 90686175 2615 2625 2625 2610 989
515 20250219 130800 88097270 2625 2625 2625 2625 20
516 20250219 130700 88044770 2625 2625 2625 2625 18
517 20250219 130600 87997520 2625 2625 2625 2625 16
518 20250219 130500 87955520 2625 2625 2625 2625 17
519 20250219 130400 87910895 2630 2625 2630 2625 18
520 20250219 130300 87863640 2630 2630 2630 2630 3
521 20250219 130200 87855750 2630 2625 2630 2625 229
522 20250219 130100 87253560 2630 2625 2630 2625 19
523 20250219 130000 87203675 2630 2625 2630 2625 18
524 20250219 125900 87156420 2625 2635 2635 2625 1621
525 20250219 125800 82891505 2635 2630 2635 2615 2726
526 20250219 125700 75735585 2630 2635 2635 2630 1517
527 20250219 125600 71738375 2630 2630 2630 2630 17
528 20250219 125500 71693665 2630 2635 2635 2630 21
529 20250219 125400 71638410 2630 2630 2630 2630 17
530 20250219 125300 71593700 2630 2630 2630 2630 1
531 20250219 125200 71591070 2630 2630 2630 2630 31
532 20250219 125100 71509540 2630 2630 2630 2630 16
533 20250219 125000 71467460 2630 2630 2630 2630 17
534 20250219 124900 71422750 2635 2630 2635 2630 229
535 20250219 124800 70819420 2635 2620 2635 2620 62
536 20250219 124700 70656545 2625 2625 2625 2625 1
537 20250219 124600 70653920 2620 2620 2620 2620 17
538 20250219 124500 70609380 2620 2620 2620 2620 17
539 20250219 124400 70564840 2625 2620 2625 2620 17
540 20250219 124300 70520295 2620 2620 2620 2620 17
541 20250219 124200 70475755 2625 2625 2625 2620 11
542 20250219 124100 70446905 2625 2620 2625 2620 24
543 20250219 124000 70384015 2620 2620 2620 2620 32
544 20250219 123900 70300175 2620 2620 2620 2620 22
545 20250219 123800 70242535 2625 2620 2625 2620 51
546 20250219 123700 70108910 2620 2620 2620 2620 0
547 20250219 123600 70108910 2620 2625 2625 2620 17
548 20250219 123500 70064365 2620 2620 2620 2620 217
549 20250219 123400 69495825 2620 2620 2625 2620 220
550 20250219 123300 68919420 2625 2620 2625 2620 118
551 20250219 123200 68610250 2625 2625 2625 2625 35
552 20250219 123100 68518375 2620 2625 2625 2620 169
553 20250219 123000 68074835 2625 2620 2625 2620 18
554 20250219 122900 68027670 2620 2620 2620 2620 36
555 20250219 122800 67933350 2620 2620 2620 2620 36
556 20250219 122700 67839030 2625 2625 2625 2625 127
557 20250219 122600 67505655 2620 2620 2620 2620 19
558 20250219 122500 67455875 2620 2620 2620 2620 16
559 20250219 122400 67413955 2620 2615 2620 2615 871
560 20250219 122300 65132020 2615 2615 2615 2615 17
561 20250219 122200 65087565 2615 2615 2615 2615 0
562 20250219 122100 65087565 2615 2615 2615 2615 16
563 20250219 122000 65045725 2615 2615 2615 2615 67
564 20250219 121900 64870520 2615 2615 2615 2615 17
565 20250219 121800 64826065 2615 2615 2615 2615 16
566 20250219 121700 64784225 2620 2620 2620 2620 2
567 20250219 121600 64778985 2615 2615 2615 2615 17
568 20250219 121500 64734530 2615 2620 2620 2615 18
569 20250219 121400 64687455 2620 2615 2620 2615 17
570 20250219 121300 64642995 2615 2615 2615 2615 17
571 20250219 121200 64598540 2615 2610 2615 2610 51
572 20250219 121100 64465260 2615 2615 2615 2615 48
573 20250219 121000 64339740 2615 2620 2620 2615 435
574 20250219 120900 63202210 2615 2615 2615 2615 17
575 20250219 120800 63157755 2615 2615 2615 2615 17
576 20250219 120700 63113300 2620 2615 2620 2615 43
577 20250219 120600 63000720 2615 2615 2615 2615 26
578 20250219 120500 62932730 2615 2615 2615 2615 18
579 20250219 120400 62885660 2615 2615 2615 2615 17
580 20250219 120300 62841205 2615 2615 2615 2615 16
581 20250219 120200 62799365 2615 2615 2615 2615 17
582 20250219 120100 62754910 2615 2615 2615 2615 0
583 20250219 120000 62754910 2615 2620 2620 2615 18
584 20250219 115900 62707835 2615 2615 2615 2615 16
585 20250219 115800 62665995 2615 2615 2615 2615 17
586 20250219 115700 62621540 2615 2615 2615 2615 17
587 20250219 115600 62577085 2615 2615 2615 2615 0
588 20250219 115500 62577085 2615 2615 2615 2615 16
589 20250219 115400 62535245 2615 2620 2620 2615 87
590 20250219 115300 62307390 2620 2620 2620 2615 110
591 20250219 115200 62019275 2620 2620 2620 2620 16
592 20250219 115100 61977355 2620 2615 2620 2610 803
593 20250219 115000 59877960 2620 2620 2620 2620 28
594 20250219 114900 59804600 2620 2620 2620 2620 17
595 20250219 114800 59760060 2620 2625 2625 2620 17
596 20250219 114700 59715515 2620 2620 2620 2620 17
597 20250219 114600 59670975 2615 2620 2620 2615 2000
598 20250219 114500 54438505 2620 2620 2620 2620 17
599 20250219 114400 54393965 2620 2620 2620 2620 16
600 20250219 114300 54352045 2620 2620 2620 2620 18
601 20250219 114200 54304885 2620 2620 2620 2620 17
602 20250219 114100 54260345 2620 2620 2620 2620 108
603 20250219 114000 53977385 2620 2625 2625 2620 17
604 20250219 113900 53932840 2620 2620 2620 2620 34
605 20250219 113800 53843760 2625 2630 2630 2625 1010
606 20250219 113700 51191685 2630 2630 2630 2630 136
607 20250219 113600 50834005 2630 2630 2630 2630 17
608 20250219 113500 50789295 2630 2630 2630 2630 0
609 20250219 113400 50789295 2630 2630 2630 2630 17
610 20250219 113300 50744585 2630 2630 2630 2630 16
611 20250219 113200 50702505 2630 2630 2630 2630 17
612 20250219 113100 50657795 2630 2630 2630 2630 17
613 20250219 113000 50613085 2630 2630 2630 2630 19
614 20250219 112900 50563115 2630 2630 2630 2630 255
615 20250219 112800 49892465 2625 2625 2625 2625 17
616 20250219 112700 49847840 2630 2625 2630 2625 18
617 20250219 112600 49800585 2630 2625 2630 2625 19
618 20250219 112500 49750695 2625 2625 2625 2625 0
619 20250219 112400 49750695 2625 2630 2630 2625 27
620 20250219 112300 49679770 2630 2630 2630 2625 488
621 20250219 112200 48396415 2630 2630 2630 2630 46
622 20250219 112100 48275435 2630 2630 2630 2630 17
623 20250219 112000 48230725 2630 2630 2630 2630 0
624 20250219 111900 48230725 2630 2630 2630 2630 17
625 20250219 111800 48186015 2630 2625 2630 2625 162
626 20250219 111700 47760685 2620 2625 2625 2620 38
627 20250219 111600 47661020 2625 2620 2625 2620 133
628 20250219 111500 47311980 2625 2625 2625 2625 1
629 20250219 111400 47309355 2620 2620 2620 2620 16
630 20250219 111300 47267435 2620 2615 2620 2615 566
631 20250219 111200 45784600 2615 2620 2620 2615 456
632 20250219 111100 44589965 2620 2615 2620 2615 17
633 20250219 111000 44545505 2615 2615 2615 2615 0
634 20250219 110900 44545505 2615 2615 2615 2615 17
635 20250219 110800 44501050 2615 2615 2615 2615 17
636 20250219 110700 44456595 2620 2620 2620 2615 20
637 20250219 110600 44404275 2620 2615 2620 2615 19
638 20250219 110500 44354580 2615 2615 2615 2615 51
639 20250219 110400 44221215 2615 2620 2620 2615 22
640 20250219 110300 44163660 2615 2615 2615 2615 16
641 20250219 110200 44121820 2615 2615 2615 2615 17
642 20250219 110100 44077365 2615 2615 2615 2615 17
643 20250219 110000 44032910 2615 2615 2615 2615 16
644 20250219 105900 43991070 2615 2615 2615 2615 0
645 20250219 105800 43991070 2615 2615 2615 2615 17
646 20250219 105700 43946615 2615 2615 2615 2615 17
647 20250219 105600 43902160 2615 2615 2615 2615 16
648 20250219 105500 43860320 2615 2615 2615 2615 17
649 20250219 105400 43815865 2615 2615 2615 2615 0
650 20250219 105300 43815865 2615 2615 2615 2615 17
651 20250219 105200 43771410 2615 2615 2615 2615 16
652 20250219 105100 43729570 2615 2615 2615 2615 17
653 20250219 105000 43685115 2615 2615 2615 2615 17
654 20250219 104900 43640660 2605 2610 2610 2605 569
655 20250219 104800 42157560 2615 2615 2615 2615 16
656 20250219 104700 42115720 2615 2615 2615 2615 217
657 20250219 104600 41548265 2610 2610 2610 2610 17
658 20250219 104500 41503895 2610 2610 2610 2610 33
659 20250219 104400 41417765 2610 2610 2610 2610 0
660 20250219 104300 41417765 2610 2615 2615 2610 1000
661 20250219 104200 38807330 2615 2615 2615 2615 17
662 20250219 104100 38762875 2615 2615 2615 2615 16
663 20250219 104000 38721035 2615 2615 2615 2615 17
664 20250219 103900 38676580 2615 2615 2615 2615 0
665 20250219 103800 38676580 2615 2615 2615 2615 17
666 20250219 103700 38632125 2615 2620 2620 2615 1889
667 20250219 103600 33692075 2620 2620 2620 2620 90
668 20250219 103500 33456275 2620 2620 2620 2620 17
669 20250219 103400 33411735 2625 2625 2625 2625 22
670 20250219 103300 33353985 2625 2625 2625 2625 22
671 20250219 103200 33296235 2630 2630 2630 2630 11
672 20250219 103100 33267305 2635 2630 2635 2630 27
673 20250219 103000 33196245 2630 2630 2630 2630 16
674 20250219 102900 33154165 2630 2630 2630 2630 34
675 20250219 102800 33064745 2630 2630 2630 2630 44
676 20250219 102700 32949025 2630 2620 2630 2615 244
677 20250219 102600 32307725 2630 2630 2630 2630 21
678 20250219 102500 32252495 2620 2620 2620 2620 28
679 20250219 102400 32179135 2625 2625 2625 2625 0
680 20250219 102300 32179135 2625 2625 2625 2625 22
681 20250219 102200 32121385 2620 2620 2630 2620 32
682 20250219 102100 32037475 2630 2630 2630 2630 10
683 20250219 102000 32011175 2635 2620 2635 2620 33
684 20250219 101900 31924505 2630 2630 2630 2630 12
685 20250219 101800 31892945 2630 2625 2630 2625 34
686 20250219 101700 31803650 2625 2625 2625 2625 8
687 20250219 101600 31782650 2630 2630 2630 2630 1
688 20250219 101500 31780020 2625 2625 2625 2625 67
689 20250219 101400 31604145 2630 2630 2630 2630 15
690 20250219 101300 31564695 2635 2635 2635 2635 0
691 20250219 101200 31564695 2635 2640 2640 2635 1534
692 20250219 101100 27522595 2635 2635 2635 2635 16
693 20250219 101000 27480435 2640 2635 2640 2635 18
694 20250219 100900 27433000 2635 2635 2635 2635 17
695 20250219 100800 27388205 2640 2640 2640 2640 1
696 20250219 100700 27385565 2640 2635 2640 2635 212
697 20250219 100600 26826860 2630 2635 2635 2630 69
698 20250219 100500 26645130 2630 2630 2630 2630 17
699 20250219 100400 26600420 2635 2630 2635 2630 17
700 20250219 100300 26555705 2635 2635 2635 2635 50
701 20250219 100200 26423955 2630 2635 2635 2630 41
702 20250219 100100 26316055 2635 2635 2635 2635 17
703 20250219 100000 26271260 2635 2630 2635 2630 36
704 20250219 095900 26176480 2635 2635 2635 2635 27
705 20250219 095800 26105335 2635 2635 2635 2635 37
706 20250219 095700 26007840 2630 2630 2630 2630 0
707 20250219 095600 26007840 2630 2630 2630 2630 32
708 20250219 095500 25923680 2635 2635 2635 2635 1
709 20250219 095400 25921045 2630 2630 2630 2630 296
710 20250219 095300 25142565 2635 2635 2635 2635 0
711 20250219 095200 25142565 2635 2630 2635 2630 17
712 20250219 095100 25097850 2630 2630 2630 2630 17
713 20250219 095000 25053140 2630 2630 2630 2630 17
714 20250219 094900 25008430 2630 2630 2630 2630 116
715 20250219 094800 24703350 2635 2635 2635 2635 320
716 20250219 094700 23860150 2635 2635 2635 2635 17
717 20250219 094600 23815355 2635 2635 2635 2635 31
718 20250219 094500 23733670 2635 2635 2635 2635 16
719 20250219 094400 23691510 2640 2640 2640 2635 24
720 20250219 094300 23628235 2635 2635 2635 2635 17
721 20250219 094200 23583440 2640 2640 2640 2640 56
722 20250219 094100 23435600 2635 2635 2635 2635 37
723 20250219 094000 23338105 2635 2640 2640 2635 18
724 20250219 093900 23290670 2635 2635 2635 2635 17
725 20250219 093800 23245875 2635 2635 2635 2635 16
726 20250219 093700 23203715 2640 2635 2640 2635 127
727 20250219 093600 22868520 2645 2645 2645 2645 446
728 20250219 093500 21688850 2650 2635 2650 2635 205
729 20250219 093400 21147300 2645 2650 2650 2635 24
730 20250219 093300 21083835 2635 2620 2640 2620 1291
731 20250219 093200 17688860 2625 2625 2625 2625 1096
732 20250219 093100 14811860 2620 2620 2620 2620 17
733 20250219 093000 14767320 2620 2620 2625 2620 36
734 20250219 092900 14672985 2620 2620 2620 2620 0
735 20250219 092800 14672985 2620 2615 2620 2615 612
736 20250219 092700 13069630 2615 2615 2615 2615 0
737 20250219 092600 13069630 2615 2615 2615 2615 19
738 20250219 092500 13019945 2615 2615 2615 2615 17
739 20250219 092400 12975490 2615 2615 2615 2615 17
740 20250219 092300 12931035 2615 2615 2615 2615 37
741 20250219 092200 12834280 2615 2620 2620 2615 8
742 20250219 092100 12813355 2615 2615 2615 2615 21
743 20250219 092000 12758440 2615 2615 2615 2615 17
744 20250219 091900 12713985 2615 2615 2615 2615 16
745 20250219 091800 12672145 2615 2615 2615 2615 246
746 20250219 091700 12028855 2615 2615 2615 2615 714
747 20250219 091600 10161745 2615 2620 2620 2615 21
748 20250219 091500 10106810 2615 2615 2615 2615 16
749 20250219 091400 10064970 2615 2615 2615 2615 76
750 20250219 091300 9866230 2615 2615 2615 2615 29
751 20250219 091200 9790395 2615 2615 2615 2615 230
752 20250219 091100 9188945 2615 2615 2615 2615 16
753 20250219 091000 9147105 2615 2605 2615 2605 54
754 20250219 090900 9006150 2610 2610 2610 2610 16
755 20250219 090800 8964390 2620 2615 2620 2615 1225
756 20250219 090700 5760385 2610 2605 2610 2605 460
757 20250219 090600 4559870 2605 2605 2605 2605 30
758 20250219 090500 4481720 2610 2605 2610 2605 256
759 20250219 090400 3813645 2610 2610 2615 2610 444
760 20250219 090300 2654800 2610 2610 2610 2610 0
761 20250219 090200 2654800 2610 2610 2610 2610 19
762 20250219 090100 2605210 2610 2610 2610 2610 1
763 20250219 090000 2602600 2600 2600 2600 2600 1001