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

621
034230/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191900,2951587380,10410,10410,10410,10410,4440
20250219,191800,2951587380,10410,10410,10410,10410,0
20250219,191700,2951587380,10410,10410,10410,10410,0
20250219,191600,2951587380,10410,10410,10410,10410,0
20250219,191500,2951587380,10410,10410,10410,10410,0
20250219,191400,2951587380,10410,10410,10410,10410,0
20250219,191300,2951587380,10410,10410,10410,10410,0
20250219,191200,2951587380,10410,10410,10410,10410,0
20250219,191100,2951587380,10410,10410,10410,10410,0
20250219,191000,2951587380,10410,10410,10410,10410,0
20250219,190900,2951587380,10410,10410,10410,10410,0
20250219,190800,2951587380,10410,10410,10410,10410,0
20250219,190700,2951587380,10410,10410,10410,10410,0
20250219,190600,2951587380,10410,10410,10410,10410,0
20250219,190500,2951587380,10410,10410,10410,10410,0
20250219,190400,2951587380,10410,10410,10410,10410,0
20250219,190300,2951587380,10410,10410,10410,10410,0
20250219,190200,2951587380,10410,10410,10410,10410,0
20250219,190100,2951587380,10410,10410,10410,10410,0
20250219,190000,2951587380,10410,10410,10410,10410,0
20250219,185900,2951587380,10410,10410,10410,10410,0
20250219,185800,2951587380,10410,10410,10410,10410,0
20250219,185700,2951587380,10410,10410,10410,10410,0
20250219,185600,2951587380,10410,10410,10410,10410,0
20250219,185500,2951587380,10410,10410,10410,10410,0
20250219,185400,2951587380,10410,10410,10410,10410,0
20250219,185300,2951587380,10410,10410,10410,10410,0
20250219,185200,2951587380,10410,10410,10410,10410,0
20250219,185100,2951587380,10410,10410,10410,10410,0
20250219,185000,2951587380,10410,10410,10410,10410,0
20250219,184900,2951587380,10410,10410,10410,10410,4440
20250219,184800,2951587380,10410,10410,10410,10410,0
20250219,184700,2951587380,10410,10410,10410,10410,0
20250219,184600,2951587380,10410,10410,10410,10410,0
20250219,184500,2951587380,10410,10410,10410,10410,0
20250219,184400,2951587380,10410,10410,10410,10410,0
20250219,184300,2951587380,10410,10410,10410,10410,0
20250219,184200,2951587380,10410,10410,10410,10410,0
20250219,184100,2951587380,10410,10410,10410,10410,0
20250219,184000,2951587380,10410,10410,10410,10410,0
20250219,183900,2951587380,10410,10410,10410,10410,0
20250219,183800,2951587380,10410,10410,10410,10410,0
20250219,183700,2951587380,10410,10410,10410,10410,0
20250219,183600,2951587380,10410,10410,10410,10410,0
20250219,183500,2951587380,10410,10410,10410,10410,0
20250219,183400,2951587380,10410,10410,10410,10410,0
20250219,183300,2951587380,10410,10410,10410,10410,0
20250219,183200,2951587380,10410,10410,10410,10410,0
20250219,183100,2951587380,10410,10410,10410,10410,0
20250219,183000,2951587380,10410,10410,10410,10410,0
20250219,182900,2951587380,10410,10410,10410,10410,0
20250219,182800,2951587380,10410,10410,10410,10410,0
20250219,182700,2951587380,10410,10410,10410,10410,0
20250219,182600,2951587380,10410,10410,10410,10410,0
20250219,182500,2951587380,10410,10410,10410,10410,0
20250219,182400,2951587380,10410,10410,10410,10410,0
20250219,182300,2951587380,10410,10410,10410,10410,0
20250219,182200,2951587380,10410,10410,10410,10410,0
20250219,182100,2951587380,10410,10410,10410,10410,0
20250219,182000,2951587380,10410,10410,10410,10410,0
20250219,181900,2951587380,10410,10410,10410,10410,4440
20250219,181800,2951587380,10410,10410,10410,10410,0
20250219,181700,2951587380,10410,10410,10410,10410,0
20250219,181600,2951587380,10410,10410,10410,10410,0
20250219,181500,2951587380,10410,10410,10410,10410,0
20250219,181400,2951587380,10410,10410,10410,10410,0
20250219,181300,2951587380,10410,10410,10410,10410,0
20250219,181200,2951587380,10410,10410,10410,10410,0
20250219,181100,2951587380,10410,10410,10410,10410,0
20250219,181000,2951587380,10410,10410,10410,10410,0
20250219,180900,2951587380,10410,10410,10410,10410,0
20250219,180800,2951587380,10410,10410,10410,10410,0
20250219,180700,2951587380,10410,10410,10410,10410,0
20250219,180600,2951587380,10410,10410,10410,10410,0
20250219,180500,2951587380,10410,10410,10410,10410,0
20250219,180400,2951587380,10410,10410,10410,10410,0
20250219,180300,2951587380,10410,10410,10410,10410,0
20250219,180200,2951587380,10410,10410,10410,10410,0
20250219,180100,2951587380,10410,10410,10410,10410,0
20250219,180000,2951587380,10410,10410,10410,10410,0
20250219,175900,2951587380,10410,10410,10410,10410,0
20250219,175800,2951587380,10410,10410,10410,10410,0
20250219,175700,2951587380,10410,10410,10410,10410,0
20250219,175600,2951587380,10410,10410,10410,10410,0
20250219,175500,2951587380,10410,10410,10410,10410,0
20250219,175400,2951587380,10410,10410,10410,10410,0
20250219,175300,2951587380,10410,10410,10410,10410,0
20250219,175200,2951587380,10410,10410,10410,10410,0
20250219,175100,2951587380,10410,10410,10410,10410,0
20250219,175000,2951587380,10410,10410,10410,10410,0
20250219,174900,2951587380,10410,10410,10410,10410,4440
20250219,174800,2951587380,10410,10410,10410,10410,0
20250219,174700,2951587380,10410,10410,10410,10410,0
20250219,174600,2951587380,10410,10410,10410,10410,0
20250219,174500,2951587380,10410,10410,10410,10410,0
20250219,174400,2951587380,10410,10410,10410,10410,0
20250219,174300,2951587380,10410,10410,10410,10410,0
20250219,174200,2951587380,10410,10410,10410,10410,0
20250219,174100,2951587380,10410,10410,10410,10410,0
20250219,174000,2951587380,10410,10410,10410,10410,0
20250219,173900,2951587380,10410,10410,10410,10410,0
20250219,173800,2951587380,10410,10410,10410,10410,0
20250219,173700,2951587380,10410,10410,10410,10410,0
20250219,173600,2951587380,10410,10410,10410,10410,0
20250219,173500,2951587380,10410,10410,10410,10410,0
20250219,173400,2951587380,10410,10410,10410,10410,0
20250219,173300,2951587380,10410,10410,10410,10410,0
20250219,173200,2951587380,10410,10410,10410,10410,0
20250219,173100,2951587380,10410,10410,10410,10410,0
20250219,173000,2951587380,10410,10410,10410,10410,0
20250219,172900,2951587380,10410,10410,10410,10410,0
20250219,172800,2951587380,10410,10410,10410,10410,0
20250219,172700,2951587380,10410,10410,10410,10410,0
20250219,172600,2951587380,10410,10410,10410,10410,0
20250219,172500,2951587380,10410,10410,10410,10410,0
20250219,172400,2951587380,10410,10410,10410,10410,0
20250219,172300,2951587380,10410,10410,10410,10410,0
20250219,172200,2951587380,10410,10410,10410,10410,0
20250219,172100,2951587380,10410,10410,10410,10410,0
20250219,172000,2951587380,10410,10410,10410,10410,0
20250219,171900,2951587380,10410,10410,10410,10410,4440
20250219,171800,2951587380,10410,10410,10410,10410,0
20250219,171700,2951587380,10410,10410,10410,10410,0
20250219,171600,2951587380,10410,10410,10410,10410,0
20250219,171500,2951587380,10410,10410,10410,10410,0
20250219,171400,2951587380,10410,10410,10410,10410,0
20250219,171300,2951587380,10410,10410,10410,10410,0
20250219,171200,2951587380,10410,10410,10410,10410,0
20250219,171100,2951587380,10410,10410,10410,10410,0
20250219,171000,2951587380,10410,10410,10410,10410,0
20250219,170900,2951587380,10410,10410,10410,10410,0
20250219,170800,2951587380,10410,10410,10410,10410,0
20250219,170700,2951587380,10410,10410,10410,10410,0
20250219,170600,2951587380,10410,10410,10410,10410,0
20250219,170500,2951587380,10410,10410,10410,10410,0
20250219,170400,2951587380,10410,10410,10410,10410,0
20250219,170300,2951587380,10410,10410,10410,10410,0
20250219,170200,2951587380,10410,10410,10410,10410,0
20250219,170100,2951587380,10410,10410,10410,10410,0
20250219,170000,2951587380,10410,10410,10410,10410,0
20250219,165900,2951587380,10410,10410,10410,10410,0
20250219,165800,2951587380,10410,10410,10410,10410,0
20250219,165700,2951587380,10410,10410,10410,10410,0
20250219,165600,2951587380,10410,10410,10410,10410,0
20250219,165500,2951587380,10410,10410,10410,10410,0
20250219,165400,2951587380,10410,10410,10410,10410,0
20250219,165300,2951587380,10410,10410,10410,10410,0
20250219,165200,2951587380,10410,10410,10410,10410,0
20250219,165100,2951587380,10410,10410,10410,10410,0
20250219,165000,2951587380,10410,10410,10410,10410,0
20250219,164900,2951587380,10410,10410,10410,10410,4440
20250219,164800,2951587380,10410,10410,10410,10410,0
20250219,164700,2951587380,10410,10410,10410,10410,0
20250219,164600,2951587380,10410,10410,10410,10410,0
20250219,164500,2951587380,10410,10410,10410,10410,0
20250219,164400,2951587380,10410,10410,10410,10410,0
20250219,164300,2951587380,10410,10410,10410,10410,0
20250219,164200,2951587380,10410,10410,10410,10410,0
20250219,164100,2951587380,10410,10410,10410,10410,0
20250219,164000,2951587380,10410,10410,10410,10410,0
20250219,163900,2951587380,10410,10410,10410,10410,0
20250219,163800,2951587380,10410,10410,10410,10410,0
20250219,163700,2951587380,10410,10410,10410,10410,0
20250219,163600,2951587380,10410,10410,10410,10410,0
20250219,163500,2951587380,10410,10410,10410,10410,0
20250219,163400,2951587380,10410,10410,10410,10410,0
20250219,163300,2951587380,10410,10410,10410,10410,0
20250219,163200,2951587380,10410,10410,10410,10410,0
20250219,163100,2951587380,10410,10410,10410,10410,0
20250219,163000,2951587380,10410,10410,10410,10410,0
20250219,162900,2951587380,10410,10410,10410,10410,0
20250219,162800,2951587380,10410,10410,10410,10410,0
20250219,162700,2951587380,10410,10410,10410,10410,0
20250219,162600,2951587380,10410,10410,10410,10410,0
20250219,162500,2951587380,10410,10410,10410,10410,0
20250219,162400,2951587380,10410,10410,10410,10410,0
20250219,162300,2951587380,10410,10410,10410,10410,0
20250219,162200,2951587380,10410,10410,10410,10410,0
20250219,162100,2951587380,10410,10410,10410,10410,0
20250219,162000,2951587380,10410,10410,10410,10410,0
20250219,161900,2951587380,10410,10410,10410,10410,4440
20250219,161800,2951587380,10410,10410,10410,10410,0
20250219,161700,2951587380,10410,10410,10410,10410,0
20250219,161600,2951587380,10410,10410,10410,10410,0
20250219,161500,2951587380,10410,10410,10410,10410,0
20250219,161400,2951587380,10410,10410,10410,10410,0
20250219,161300,2951587380,10410,10410,10410,10410,0
20250219,161200,2951587380,10410,10410,10410,10410,0
20250219,161100,2951587380,10410,10410,10410,10410,0
20250219,161000,2951587380,10410,10410,10410,10410,0
20250219,160900,2951587380,10410,10410,10410,10410,0
20250219,160800,2951587380,10410,10410,10410,10410,0
20250219,160700,2951587380,10410,10410,10410,10410,0
20250219,160600,2951587380,10410,10410,10410,10410,0
20250219,160500,2951587380,10410,10410,10410,10410,0
20250219,160400,2951587380,10410,10410,10410,10410,0
20250219,160300,2951587380,10410,10410,10410,10410,0
20250219,160200,2951587380,10410,10410,10410,10410,0
20250219,160100,2951587380,10410,10410,10410,10410,0
20250219,160000,2951587380,10410,10410,10410,10410,0
20250219,155900,2951587380,10410,10410,10410,10410,0
20250219,155800,2951587380,10410,10410,10410,10410,0
20250219,155700,2951587380,10410,10410,10410,10410,0
20250219,155600,2951587380,10410,10410,10410,10410,0
20250219,155500,2951587380,10410,10410,10410,10410,0
20250219,155400,2951587380,10410,10410,10410,10410,0
20250219,155300,2951587380,10410,10410,10410,10410,0
20250219,155200,2951587380,10410,10410,10410,10410,0
20250219,155100,2951587380,10410,10410,10410,10410,0
20250219,155000,2951587380,10410,10410,10410,10410,0
20250219,154900,2951587380,10410,10410,10410,10410,4440
20250219,154800,2951587380,10410,10410,10410,10410,0
20250219,154700,2951587380,10410,10410,10410,10410,0
20250219,154600,2951587380,10410,10410,10410,10410,0
20250219,154500,2951587380,10410,10410,10410,10410,0
20250219,154400,2951587380,10410,10410,10410,10410,0
20250219,154300,2951587380,10410,10410,10410,10410,0
20250219,154200,2951587380,10410,10410,10410,10410,0
20250219,154100,2951587380,10410,10410,10410,10410,0
20250219,154000,2951587380,10410,10410,10410,10410,0
20250219,153900,2951587380,10410,10410,10410,10410,0
20250219,153800,2951587380,10410,10410,10410,10410,0
20250219,153700,2951587380,10410,10410,10410,10410,0
20250219,153600,2951587380,10410,10410,10410,10410,0
20250219,153500,2951587380,10410,10410,10410,10410,0
20250219,153400,2951587380,10410,10410,10410,10410,0
20250219,153300,2951587380,10410,10410,10410,10410,0
20250219,153200,2951587380,10410,10410,10410,10410,0
20250219,153100,2951587380,10410,10410,10410,10410,0
20250219,153000,2951587380,10410,10410,10410,10410,4440
20250219,152900,2905366980,10400,10400,10400,10400,0
20250219,152800,2905366980,10400,10400,10400,10400,0
20250219,152700,2905366980,10400,10400,10400,10400,0
20250219,152600,2905366980,10400,10400,10400,10400,0
20250219,152500,2905366980,10400,10400,10400,10400,0
20250219,152400,2905366980,10400,10400,10400,10400,0
20250219,152300,2905366980,10400,10400,10400,10400,0
20250219,152200,2905366980,10400,10400,10400,10400,0
20250219,152100,2905366980,10400,10400,10400,10400,0
20250219,152000,2905366980,10400,10400,10400,10400,0
20250219,151900,2905366980,10400,10410,10420,10400,67
20250219,151800,2904669850,10410,10400,10410,10400,263
20250219,151700,2901932120,10410,10410,10410,10400,528
20250219,151600,2896435650,10400,10400,10410,10400,98
20250219,151500,2895416190,10400,10400,10410,10390,2378
20250219,151400,2870679440,10410,10410,10410,10410,710
20250219,151300,2863288340,10410,10410,10410,10410,1
20250219,151200,2863277930,10410,10410,10420,10410,27
20250219,151100,2862996620,10410,10410,10410,10400,200
20250219,151000,2860914630,10410,10410,10420,10410,2580
20250219,150900,2834035180,10410,10410,10410,10410,27
20250219,150800,2833754110,10410,10420,10420,10410,40
20250219,150700,2833337330,10420,10410,10420,10410,259
20250219,150600,2830638640,10410,10410,10410,10400,772
20250219,150500,2822602130,10410,10420,10420,10410,101
20250219,150400,2821550370,10410,10420,10420,10400,971
20250219,150300,2811449910,10410,10410,10410,10410,34
20250219,150200,2811095970,10410,10410,10410,10410,133
20250219,150100,2809711440,10410,10410,10410,10400,307
20250219,150000,2806515580,10410,10410,10410,10410,2
20250219,145900,2806494760,10410,10410,10410,10410,680
20250219,145800,2799415960,10410,10410,10410,10410,175
20250219,145700,2797594210,10410,10420,10420,10410,70
20250219,145600,2796865410,10420,10400,10420,10400,391
20250219,145500,2792795140,10410,10410,10410,10410,667
20250219,145400,2785851670,10410,10420,10420,10410,2
20250219,145300,2785830840,10410,10420,10420,10410,470
20250219,145200,2780937130,10420,10420,10420,10420,10
20250219,145100,2780832930,10410,10410,10410,10410,102
20250219,145000,2779771110,10400,10400,10400,10380,187
20250219,144900,2777829350,10390,10410,10420,10390,2744
20250219,144800,2749290260,10420,10430,10430,10420,814
20250219,144700,2740808330,10430,10420,10430,10420,1078
20250219,144600,2729575380,10430,10410,10430,10410,2572
20250219,144500,2702774180,10410,10410,10410,10410,2602
20250219,144400,2675687360,10410,10400,10410,10400,621
20250219,144300,2669228750,10410,10410,10410,10400,639
20250219,144200,2662576770,10400,10410,10410,10400,6
20250219,144100,2662514340,10410,10410,10410,10400,72
20250219,144000,2661765320,10400,10400,10400,10400,1
20250219,143900,2661754920,10410,10400,10410,10400,189
20250219,143800,2659787480,10410,10410,10410,10400,113
20250219,143700,2658611160,10410,10410,10410,10400,19
20250219,143600,2658413390,10410,10410,10410,10410,227
20250219,143500,2656050320,10400,10400,10400,10400,1
20250219,143400,2656039920,10410,10400,10410,10400,24
20250219,143300,2655790100,10400,10410,10410,10400,546
20250219,143200,2650111670,10400,10410,10410,10400,514
20250219,143100,2644765950,10400,10400,10400,10400,30
20250219,143000,2644453950,10410,10400,10410,10400,140
20250219,142900,2642997850,10400,10400,10400,10400,52
20250219,142800,2642457050,10410,10390,10410,10390,1587
20250219,142700,2625952210,10400,10400,10400,10400,410
20250219,142600,2621688210,10400,10400,10400,10400,108
20250219,142500,2620565010,10400,10400,10400,10400,1
20250219,142400,2620554610,10400,10400,10400,10400,1330
20250219,142300,2606722610,10390,10390,10390,10390,50
20250219,142200,2606203110,10400,10390,10400,10390,9
20250219,142100,2606109520,10400,10400,10400,10390,206
20250219,142000,2603968050,10400,10400,10400,10400,9
20250219,141900,2603874450,10400,10400,10400,10400,17
20250219,141800,2603697650,10400,10400,10400,10400,2
20250219,141700,2603676850,10400,10400,10400,10400,11
20250219,141600,2603562450,10390,10390,10390,10390,147
20250219,141500,2602035120,10390,10390,10390,10390,330
20250219,141400,2598606420,10390,10390,10390,10390,401
20250219,141300,2594440030,10390,10390,10400,10390,121
20250219,141200,2593181760,10390,10390,10390,10390,475
20250219,141100,2588246510,10390,10390,10390,10390,438
20250219,141000,2583695690,10390,10390,10390,10390,190
20250219,140900,2581721590,10390,10390,10390,10390,1090
20250219,140800,2570396490,10380,10380,10380,10380,18
20250219,140700,2570209650,10380,10380,10380,10380,751
20250219,140600,2562414270,10380,10380,10380,10380,2085
20250219,140500,2540771970,10380,10390,10390,10380,25
20250219,140400,2540512390,10390,10390,10390,10390,100
20250219,140300,2539473390,10390,10390,10390,10390,163
20250219,140200,2537779820,10390,10390,10390,10390,7
20250219,140100,2537707090,10400,10390,10400,10380,1097
20250219,140000,2526309270,10390,10390,10390,10390,1336
20250219,135900,2512428230,10380,10380,10390,10380,15
20250219,135800,2512272520,10380,10390,10390,10380,56
20250219,135700,2511691120,10380,10380,10380,10380,1565
20250219,135600,2495446420,10380,10380,10380,10380,8
20250219,135500,2495363380,10380,10380,10380,10380,20
20250219,135400,2495155780,10380,10370,10380,10370,65
20250219,135300,2494481460,10380,10380,10380,10380,591
20250219,135200,2488346880,10380,10380,10380,10380,152
20250219,135100,2486769120,10380,10370,10380,10370,3502
20250219,135000,2450420910,10380,10370,10380,10370,210
20250219,134900,2448243110,10370,10370,10370,10370,72
20250219,134800,2447496470,10370,10370,10370,10370,0
20250219,134700,2447496470,10370,10370,10370,10370,242
20250219,134600,2444986930,10370,10370,10370,10370,826
20250219,134500,2436421310,10360,10360,10360,10360,201
20250219,134400,2434338950,10360,10360,10360,10360,400
20250219,134300,2430194950,10360,10360,10370,10360,500
20250219,134200,2425013950,10370,10350,10370,10350,1107
20250219,134100,2413555350,10360,10350,10360,10350,67
20250219,134000,2412861720,10360,10360,10360,10360,0
20250219,133900,2412861720,10360,10360,10360,10360,15
20250219,133800,2412706320,10360,10360,10360,10360,0
20250219,133700,2412706320,10360,10360,10360,10360,14
20250219,133600,2412561280,10350,10350,10350,10350,2449
20250219,133500,2387214130,10360,10360,10360,10360,1
20250219,133400,2387203770,10360,10360,10360,10360,2012
20250219,133300,2366359450,10380,10360,10380,10360,939
20250219,133200,2356630630,10380,10370,10380,10360,951
20250219,133100,2346773960,10370,10370,10370,10370,585
20250219,133000,2340707510,10380,10370,10380,10370,71
20250219,132900,2339970700,10370,10370,10370,10370,173
20250219,132800,2338176690,10370,10370,10370,10370,20
20250219,132700,2337969290,10370,10370,10370,10370,14
20250219,132600,2337824110,10370,10370,10370,10370,215
20250219,132500,2335594560,10370,10370,10370,10370,131
20250219,132400,2334236090,10370,10370,10370,10370,82
20250219,132300,2333385750,10370,10370,10380,10370,1037
20250219,132200,2322632050,10370,10370,10370,10370,35
20250219,132100,2322269100,10370,10370,10370,10370,20
20250219,132000,2322061700,10370,10380,10380,10370,78
20250219,131900,2321252340,10370,10370,10370,10370,16
20250219,131800,2321086420,10370,10370,10370,10370,783
20250219,131700,2312966710,10370,10370,10370,10370,34
20250219,131600,2312614130,10370,10370,10370,10370,0
20250219,131500,2312614130,10370,10370,10370,10370,3
20250219,131400,2312583020,10380,10380,10380,10380,0
20250219,131300,2312583020,10380,10370,10380,10370,19
20250219,131200,2312385890,10370,10370,10370,10370,0
20250219,131100,2312385890,10370,10370,10370,10370,114
20250219,131000,2311203710,10370,10370,10370,10370,3
20250219,130900,2311172600,10370,10370,10370,10370,1037
20250219,130800,2300418910,10370,10370,10370,10370,59
20250219,130700,2299807080,10360,10370,10370,10360,725
20250219,130600,2292294330,10380,10370,10380,10370,714
20250219,130500,2284889650,10370,10370,10370,10370,553
20250219,130400,2279155040,10370,10370,10370,10370,633
20250219,130300,2272590830,10380,10380,10380,10380,20
20250219,130200,2272383230,10380,10380,10380,10380,0
20250219,130100,2272383230,10380,10380,10380,10380,1
20250219,130000,2272372850,10370,10370,10370,10370,120
20250219,125900,2271128450,10380,10380,10380,10380,103
20250219,125800,2270059310,10370,10370,10370,10370,11
20250219,125700,2269945240,10370,10370,10370,10370,184
20250219,125600,2268037160,10360,10370,10370,10360,196
20250219,125500,2266006410,10370,10370,10370,10370,71
20250219,125400,2265270140,10370,10370,10370,10370,649
20250219,125300,2258540010,10370,10370,10370,10370,535
20250219,125200,2252992060,10370,10370,10370,10370,10
20250219,125100,2252888360,10370,10370,10370,10370,1066
20250219,125000,2241833940,10380,10370,10380,10370,334
20250219,124900,2238368810,10370,10370,10370,10370,1064
20250219,124800,2227335130,10360,10370,10370,10360,10
20250219,124700,2227231440,10360,10360,10360,10360,498
20250219,124600,2222072160,10360,10370,10370,10360,108
20250219,124500,2220952270,10360,10360,10370,10360,62
20250219,124400,2220309650,10370,10370,10370,10370,727
20250219,124300,2212770660,10370,10370,10370,10370,82
20250219,124200,2211920320,10370,10360,10370,10360,84
20250219,124100,2211049250,10360,10360,10360,10360,500
20250219,124000,2205869250,10370,10380,10380,10370,424
20250219,123900,2201472320,10380,10380,10380,10380,256
20250219,123800,2198815040,10380,10380,10380,10380,92
20250219,123700,2197860080,10380,10380,10380,10380,31
20250219,123600,2197538300,10380,10370,10380,10370,13
20250219,123500,2197403380,10370,10370,10370,10370,20
20250219,123400,2197195980,10370,10360,10370,10360,21
20250219,123300,2196978220,10360,10380,10380,10360,1254
20250219,123200,2183975700,10390,10380,10390,10380,24
20250219,123100,2183726560,10380,10380,10380,10380,1004
20250219,123000,2173305040,10380,10380,10380,10380,1095
20250219,122900,2161938940,10380,10380,10380,10370,531
20250219,122800,2156427250,10380,10380,10380,10380,113
20250219,122700,2155254310,10380,10380,10380,10380,0
20250219,122600,2155254310,10380,10380,10380,10380,3
20250219,122500,2155223170,10380,10380,10380,10380,1
20250219,122400,2155212790,10380,10380,10380,10380,117
20250219,122300,2153998330,10380,10380,10380,10380,121
20250219,122200,2152742350,10380,10380,10380,10380,175
20250219,122100,2150925850,10380,10370,10380,10370,1063
20250219,122000,2139892530,10370,10370,10370,10370,198
20250219,121900,2137839270,10370,10360,10370,10360,147
20250219,121800,2136316180,10360,10370,10370,10360,109
20250219,121700,2135186850,10370,10370,10370,10370,385
20250219,121600,2131194400,10380,10380,10380,10370,52
20250219,121500,2130654950,10380,10370,10380,10370,499
20250219,121400,2125479670,10370,10370,10370,10370,1614
20250219,121300,2108742490,10370,10370,10370,10370,0
20250219,121200,2108742490,10370,10370,10370,10370,43
20250219,121100,2108296580,10370,10370,10370,10370,282
20250219,121000,2105372240,10370,10360,10370,10360,531
20250219,120900,2099865970,10370,10380,10380,10370,344
20250219,120800,2096298460,10370,10360,10370,10360,981
20250219,120700,2086127610,10360,10360,10360,10360,10
20250219,120600,2086024010,10360,10350,10360,10350,151
20250219,120500,2084459660,10360,10360,10360,10350,144
20250219,120400,2082967830,10360,10360,10360,10360,36
20250219,120300,2082594870,10360,10360,10360,10360,1030
20250219,120200,2071924070,10360,10350,10360,10350,1372
20250219,120100,2057711590,10360,10360,10360,10360,1
20250219,120000,2057701230,10360,10370,10370,10360,645
20250219,115900,2051018980,10370,10370,10370,10370,73
20250219,115800,2050261970,10370,10370,10370,10370,1
20250219,115700,2050251600,10370,10370,10380,10370,823
20250219,115600,2041717080,10370,10370,10370,10370,241
20250219,115500,2039217910,10380,10380,10380,10380,913
20250219,115400,2029740970,10380,10380,10380,10380,151
20250219,115300,2028173590,10380,10380,10380,10380,48
20250219,115200,2027675350,10380,10380,10380,10380,176
20250219,115100,2025848470,10380,10380,10380,10380,613
20250219,115000,2019485530,10370,10370,10370,10370,1
20250219,114900,2019475160,10360,10380,10380,10360,526
20250219,114800,2014015300,10380,10380,10380,10380,146
20250219,114700,2012499820,10380,10370,10380,10370,406
20250219,114600,2008287600,10380,10380,10380,10380,135
20250219,114500,2006886300,10380,10390,10390,10380,300
20250219,114400,2003771300,10380,10380,10390,10380,336
20250219,114300,2000282630,10380,10380,10380,10380,1126
20250219,114200,1988594750,10380,10380,10380,10380,16
20250219,114100,1988428670,10380,10380,10390,10380,374
20250219,114000,1984543840,10380,10380,10380,10380,140
20250219,113900,1983090640,10380,10380,10380,10380,114
20250219,113800,1981907320,10380,10380,10380,10350,1175
20250219,113700,1969729220,10390,10380,10390,10380,201
20250219,113600,1967641840,10380,10380,10380,10380,50
20250219,113500,1967122840,10380,10380,10380,10370,641
20250219,113400,1960469270,10380,10370,10390,10370,216
20250219,113300,1958227180,10370,10360,10370,10360,19377
20250219,113200,1757477370,10350,10350,10350,10350,0
20250219,113100,1757477370,10350,10350,10350,10350,420
20250219,113000,1753130370,10350,10350,10350,10350,45
20250219,112900,1752664620,10360,10360,10360,10360,10
20250219,112800,1752561020,10360,10350,10360,10350,89
20250219,112700,1751639770,10350,10350,10350,10350,318
20250219,112600,1748348470,10350,10350,10350,10350,185
20250219,112500,1746433720,10350,10350,10350,10350,67
20250219,112400,1745740270,10350,10350,10350,10350,105
20250219,112300,1744653520,10350,10350,10350,10350,2051
20250219,112200,1723425670,10350,10350,10350,10350,31
20250219,112100,1723104820,10350,10350,10350,10350,45
20250219,112000,1722639070,10350,10340,10350,10340,134
20250219,111900,1721253150,10350,10340,10350,10340,1195
20250219,111800,1708894900,10350,10360,10360,10350,274
20250219,111700,1706058000,10350,10360,10360,10350,503
20250219,111600,1700851940,10350,10360,10360,10350,365
20250219,111500,1697074170,10360,10350,10360,10350,551
20250219,111400,1691371310,10350,10350,10350,10350,290
20250219,111300,1688369810,10350,10350,10350,10350,23
20250219,111200,1688131760,10360,10350,10360,10350,229
20250219,111100,1685761490,10350,10340,10350,10340,1617
20250219,111000,1669025590,10350,10340,10350,10340,134
20250219,110900,1667639710,10330,10340,10340,10330,45
20250219,110800,1667174840,10340,10340,10340,10340,190
20250219,110700,1665210240,10330,10340,10340,10330,810
20250219,110600,1656838630,10340,10340,10340,10340,589
20250219,110500,1650748370,10350,10350,10350,10350,1100
20250219,110400,1639363370,10360,10360,10360,10360,0
20250219,110300,1639363370,10360,10360,10360,10360,2
20250219,110200,1639342650,10360,10360,10360,10360,50
20250219,110100,1638824650,10350,10350,10360,10350,2792
20250219,110000,1609927340,10350,10360,10360,10350,216
20250219,105900,1607691290,10350,10360,10360,10350,107
20250219,105800,1606583400,10350,10360,10360,10350,219
20250219,105700,1604315820,10350,10360,10360,10350,80
20250219,105600,1603487380,10360,10350,10360,10350,1213
20250219,105500,1590922400,10360,10360,10360,10360,94
20250219,105400,1589948560,10360,10360,10360,10360,193
20250219,105300,1587949080,10350,10350,10360,10350,170
20250219,105200,1586189140,10350,10350,10360,10350,1616
20250219,105100,1569463110,10360,10360,10360,10350,386
20250219,105000,1565467150,10360,10360,10360,10360,83
20250219,104900,1564607270,10360,10360,10360,10360,100
20250219,104800,1563571270,10350,10360,10360,10350,48
20250219,104700,1563074040,10350,10350,10360,10350,358
20250219,104600,1559367790,10360,10350,10360,10350,1502
20250219,104500,1543821170,10340,10340,10340,10330,1357
20250219,104400,1529790010,10340,10350,10350,10340,343
20250219,104300,1526242840,10350,10360,10360,10350,501
20250219,104200,1521057320,10360,10360,10360,10360,284
20250219,104100,1518115080,10360,10380,10380,10360,561
20250219,104000,1512299720,10380,10370,10380,10370,162
20250219,103900,1510619330,10370,10370,10380,10370,103
20250219,103800,1509550790,10380,10380,10380,10380,387
20250219,103700,1505533730,10370,10370,10380,10360,1535
20250219,103600,1489616350,10370,10360,10370,10360,390
20250219,103500,1485573180,10360,10360,10370,10360,297
20250219,103400,1482495310,10370,10360,10370,10360,523
20250219,103300,1477077010,10360,10360,10360,10350,313
20250219,103200,1473835650,10360,10360,10360,10350,512
20250219,103100,1468532110,10360,10360,10360,10360,400
20250219,103000,1464388110,10360,10350,10360,10350,3472
20250219,102900,1428452460,10340,10330,10340,10330,1083
20250219,102800,1417254740,10330,10340,10340,10330,2190
20250219,102700,1394610150,10340,10330,10340,10330,265
20250219,102600,1391872270,10340,10330,10340,10330,177
20250219,102500,1390043420,10320,10330,10330,10320,127
20250219,102400,1388732050,10320,10320,10320,10320,3360
20250219,102300,1354056850,10320,10330,10330,10320,3268
20250219,102200,1320299000,10330,10330,10340,10320,509
20250219,102100,1315041990,10340,10320,10340,10320,2353
20250219,102000,1290743840,10320,10320,10320,10320,1723
20250219,101900,1272962480,10310,10310,10320,10310,180
20250219,101800,1271106240,10310,10310,10310,10310,111
20250219,101700,1269961830,10310,10310,10310,10310,608
20250219,101600,1263693350,10310,10310,10310,10310,229
20250219,101500,1261332360,10300,10320,10320,10300,1519
20250219,101400,1245680020,10310,10320,10320,10310,2977
20250219,101300,1214957880,10320,10320,10320,10320,48
20250219,101200,1214462520,10310,10320,10320,10310,190
20250219,101100,1212503170,10320,10320,10320,10320,20
20250219,101000,1212296770,10320,10300,10320,10290,3414
20250219,100900,1177141040,10310,10320,10320,10310,1396
20250219,100800,1162747850,10310,10320,10320,10310,574
20250219,100700,1156829470,10310,10320,10320,10310,142
20250219,100600,1155364930,10310,10320,10320,10300,1015
20250219,100500,1144900190,10310,10300,10310,10300,427
20250219,100400,1140499760,10300,10300,10300,10290,249
20250219,100300,1137935160,10300,10300,10300,10290,1209
20250219,100200,1125492980,10300,10300,10300,10300,1341
20250219,100100,1111680680,10300,10310,10310,10300,1095
20250219,100000,1100401230,10310,10300,10310,10300,140
20250219,095900,1098958530,10300,10300,10310,10300,230
20250219,095800,1096589010,10310,10300,10310,10300,76
20250219,095700,1095805530,10300,10300,10300,10300,2291
20250219,095600,1072208230,10310,10320,10320,10310,539
20250219,095500,1066650370,10310,10320,10320,10300,2115
20250219,095400,1044843890,10310,10310,10320,10310,357
20250219,095300,1041162360,10310,10310,10320,10310,1241
20250219,095200,1028366320,10310,10300,10310,10290,263
20250219,095100,1025657320,10310,10290,10310,10290,4626
20250219,095000,978012250,10280,10280,10290,10260,6136
20250219,094900,914960800,10280,10300,10300,10270,3226
20250219,094800,881794340,10300,10300,10300,10290,2984
20250219,094700,851086480,10290,10320,10330,10290,9331
20250219,094600,754933870,10320,10340,10340,10320,539
20250219,094500,749366830,10340,10340,10340,10330,562
20250219,094400,743555790,10340,10330,10340,10330,1497
20250219,094300,728088020,10340,10350,10350,10340,299
20250219,094200,724995320,10350,10340,10350,10340,667
20250219,094100,718096870,10350,10340,10350,10340,523
20250219,094000,712688610,10340,10340,10340,10340,105
20250219,093900,711602910,10340,10340,10340,10330,398
20250219,093800,707490760,10340,10340,10340,10340,512
20250219,093700,702196680,10340,10340,10340,10330,84
20250219,093600,701328520,10330,10330,10330,10330,378
20250219,093500,697423780,10330,10330,10340,10320,163
20250219,093400,695740020,10330,10330,10330,10320,618
20250219,093300,689358080,10320,10340,10340,10320,360
20250219,093200,685639560,10340,10340,10340,10330,249
20250219,093100,683066910,10330,10330,10340,10320,749
20250219,093000,675330380,10330,10330,10340,10330,135
20250219,092900,673935800,10320,10340,10340,10300,2376
20250219,092800,649409970,10330,10330,10340,10330,562
20250219,092700,643603750,10330,10330,10330,10320,520
20250219,092600,638234550,10330,10320,10330,10300,330
20250219,092500,634827950,10320,10310,10330,10290,2286
20250219,092400,611264620,10300,10290,10310,10280,6007
20250219,092300,549436820,10280,10290,10290,10280,676
20250219,092200,542484910,10290,10300,10300,10290,2722
20250219,092100,514466750,10310,10300,10310,10300,3229
20250219,092000,481195600,10290,10330,10340,10210,20854
20250219,091900,266695420,10330,10360,10360,10330,977
20250219,091800,256591040,10360,10370,10370,10360,251
20250219,091700,253990610,10370,10360,10380,10350,1941
20250219,091600,233896510,10360,10370,10380,10360,452
20250219,091500,229209330,10380,10380,10380,10380,43
20250219,091400,228762990,10370,10360,10370,10350,2904
20250219,091300,198670230,10360,10350,10360,10340,2545
20250219,091200,172339520,10350,10370,10370,10350,1100
20250219,091100,160946250,10370,10360,10370,10360,1101
20250219,091000,149529280,10360,10380,10380,10360,1079
20250219,090900,138344740,10380,10370,10380,10370,962
20250219,090800,128367860,10380,10380,10380,10370,394
20250219,090700,124280940,10380,10360,10380,10360,740
20250219,090600,116607820,10370,10380,10380,10360,953
20250219,090500,106728910,10370,10390,10390,10360,1308
20250219,090400,93158300,10380,10390,10390,10380,428
20250219,090300,88715210,10380,10390,10390,10380,556
20250219,090200,82942870,10400,10380,10400,10370,598
20250219,090100,76734870,10380,10400,10420,10380,3254
20250219,090000,42872690,10410,10420,10420,10360,4063
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191900 2951587380 10410 10410 10410 10410 4440
3 20250219 191800 2951587380 10410 10410 10410 10410 0
4 20250219 191700 2951587380 10410 10410 10410 10410 0
5 20250219 191600 2951587380 10410 10410 10410 10410 0
6 20250219 191500 2951587380 10410 10410 10410 10410 0
7 20250219 191400 2951587380 10410 10410 10410 10410 0
8 20250219 191300 2951587380 10410 10410 10410 10410 0
9 20250219 191200 2951587380 10410 10410 10410 10410 0
10 20250219 191100 2951587380 10410 10410 10410 10410 0
11 20250219 191000 2951587380 10410 10410 10410 10410 0
12 20250219 190900 2951587380 10410 10410 10410 10410 0
13 20250219 190800 2951587380 10410 10410 10410 10410 0
14 20250219 190700 2951587380 10410 10410 10410 10410 0
15 20250219 190600 2951587380 10410 10410 10410 10410 0
16 20250219 190500 2951587380 10410 10410 10410 10410 0
17 20250219 190400 2951587380 10410 10410 10410 10410 0
18 20250219 190300 2951587380 10410 10410 10410 10410 0
19 20250219 190200 2951587380 10410 10410 10410 10410 0
20 20250219 190100 2951587380 10410 10410 10410 10410 0
21 20250219 190000 2951587380 10410 10410 10410 10410 0
22 20250219 185900 2951587380 10410 10410 10410 10410 0
23 20250219 185800 2951587380 10410 10410 10410 10410 0
24 20250219 185700 2951587380 10410 10410 10410 10410 0
25 20250219 185600 2951587380 10410 10410 10410 10410 0
26 20250219 185500 2951587380 10410 10410 10410 10410 0
27 20250219 185400 2951587380 10410 10410 10410 10410 0
28 20250219 185300 2951587380 10410 10410 10410 10410 0
29 20250219 185200 2951587380 10410 10410 10410 10410 0
30 20250219 185100 2951587380 10410 10410 10410 10410 0
31 20250219 185000 2951587380 10410 10410 10410 10410 0
32 20250219 184900 2951587380 10410 10410 10410 10410 4440
33 20250219 184800 2951587380 10410 10410 10410 10410 0
34 20250219 184700 2951587380 10410 10410 10410 10410 0
35 20250219 184600 2951587380 10410 10410 10410 10410 0
36 20250219 184500 2951587380 10410 10410 10410 10410 0
37 20250219 184400 2951587380 10410 10410 10410 10410 0
38 20250219 184300 2951587380 10410 10410 10410 10410 0
39 20250219 184200 2951587380 10410 10410 10410 10410 0
40 20250219 184100 2951587380 10410 10410 10410 10410 0
41 20250219 184000 2951587380 10410 10410 10410 10410 0
42 20250219 183900 2951587380 10410 10410 10410 10410 0
43 20250219 183800 2951587380 10410 10410 10410 10410 0
44 20250219 183700 2951587380 10410 10410 10410 10410 0
45 20250219 183600 2951587380 10410 10410 10410 10410 0
46 20250219 183500 2951587380 10410 10410 10410 10410 0
47 20250219 183400 2951587380 10410 10410 10410 10410 0
48 20250219 183300 2951587380 10410 10410 10410 10410 0
49 20250219 183200 2951587380 10410 10410 10410 10410 0
50 20250219 183100 2951587380 10410 10410 10410 10410 0
51 20250219 183000 2951587380 10410 10410 10410 10410 0
52 20250219 182900 2951587380 10410 10410 10410 10410 0
53 20250219 182800 2951587380 10410 10410 10410 10410 0
54 20250219 182700 2951587380 10410 10410 10410 10410 0
55 20250219 182600 2951587380 10410 10410 10410 10410 0
56 20250219 182500 2951587380 10410 10410 10410 10410 0
57 20250219 182400 2951587380 10410 10410 10410 10410 0
58 20250219 182300 2951587380 10410 10410 10410 10410 0
59 20250219 182200 2951587380 10410 10410 10410 10410 0
60 20250219 182100 2951587380 10410 10410 10410 10410 0
61 20250219 182000 2951587380 10410 10410 10410 10410 0
62 20250219 181900 2951587380 10410 10410 10410 10410 4440
63 20250219 181800 2951587380 10410 10410 10410 10410 0
64 20250219 181700 2951587380 10410 10410 10410 10410 0
65 20250219 181600 2951587380 10410 10410 10410 10410 0
66 20250219 181500 2951587380 10410 10410 10410 10410 0
67 20250219 181400 2951587380 10410 10410 10410 10410 0
68 20250219 181300 2951587380 10410 10410 10410 10410 0
69 20250219 181200 2951587380 10410 10410 10410 10410 0
70 20250219 181100 2951587380 10410 10410 10410 10410 0
71 20250219 181000 2951587380 10410 10410 10410 10410 0
72 20250219 180900 2951587380 10410 10410 10410 10410 0
73 20250219 180800 2951587380 10410 10410 10410 10410 0
74 20250219 180700 2951587380 10410 10410 10410 10410 0
75 20250219 180600 2951587380 10410 10410 10410 10410 0
76 20250219 180500 2951587380 10410 10410 10410 10410 0
77 20250219 180400 2951587380 10410 10410 10410 10410 0
78 20250219 180300 2951587380 10410 10410 10410 10410 0
79 20250219 180200 2951587380 10410 10410 10410 10410 0
80 20250219 180100 2951587380 10410 10410 10410 10410 0
81 20250219 180000 2951587380 10410 10410 10410 10410 0
82 20250219 175900 2951587380 10410 10410 10410 10410 0
83 20250219 175800 2951587380 10410 10410 10410 10410 0
84 20250219 175700 2951587380 10410 10410 10410 10410 0
85 20250219 175600 2951587380 10410 10410 10410 10410 0
86 20250219 175500 2951587380 10410 10410 10410 10410 0
87 20250219 175400 2951587380 10410 10410 10410 10410 0
88 20250219 175300 2951587380 10410 10410 10410 10410 0
89 20250219 175200 2951587380 10410 10410 10410 10410 0
90 20250219 175100 2951587380 10410 10410 10410 10410 0
91 20250219 175000 2951587380 10410 10410 10410 10410 0
92 20250219 174900 2951587380 10410 10410 10410 10410 4440
93 20250219 174800 2951587380 10410 10410 10410 10410 0
94 20250219 174700 2951587380 10410 10410 10410 10410 0
95 20250219 174600 2951587380 10410 10410 10410 10410 0
96 20250219 174500 2951587380 10410 10410 10410 10410 0
97 20250219 174400 2951587380 10410 10410 10410 10410 0
98 20250219 174300 2951587380 10410 10410 10410 10410 0
99 20250219 174200 2951587380 10410 10410 10410 10410 0
100 20250219 174100 2951587380 10410 10410 10410 10410 0
101 20250219 174000 2951587380 10410 10410 10410 10410 0
102 20250219 173900 2951587380 10410 10410 10410 10410 0
103 20250219 173800 2951587380 10410 10410 10410 10410 0
104 20250219 173700 2951587380 10410 10410 10410 10410 0
105 20250219 173600 2951587380 10410 10410 10410 10410 0
106 20250219 173500 2951587380 10410 10410 10410 10410 0
107 20250219 173400 2951587380 10410 10410 10410 10410 0
108 20250219 173300 2951587380 10410 10410 10410 10410 0
109 20250219 173200 2951587380 10410 10410 10410 10410 0
110 20250219 173100 2951587380 10410 10410 10410 10410 0
111 20250219 173000 2951587380 10410 10410 10410 10410 0
112 20250219 172900 2951587380 10410 10410 10410 10410 0
113 20250219 172800 2951587380 10410 10410 10410 10410 0
114 20250219 172700 2951587380 10410 10410 10410 10410 0
115 20250219 172600 2951587380 10410 10410 10410 10410 0
116 20250219 172500 2951587380 10410 10410 10410 10410 0
117 20250219 172400 2951587380 10410 10410 10410 10410 0
118 20250219 172300 2951587380 10410 10410 10410 10410 0
119 20250219 172200 2951587380 10410 10410 10410 10410 0
120 20250219 172100 2951587380 10410 10410 10410 10410 0
121 20250219 172000 2951587380 10410 10410 10410 10410 0
122 20250219 171900 2951587380 10410 10410 10410 10410 4440
123 20250219 171800 2951587380 10410 10410 10410 10410 0
124 20250219 171700 2951587380 10410 10410 10410 10410 0
125 20250219 171600 2951587380 10410 10410 10410 10410 0
126 20250219 171500 2951587380 10410 10410 10410 10410 0
127 20250219 171400 2951587380 10410 10410 10410 10410 0
128 20250219 171300 2951587380 10410 10410 10410 10410 0
129 20250219 171200 2951587380 10410 10410 10410 10410 0
130 20250219 171100 2951587380 10410 10410 10410 10410 0
131 20250219 171000 2951587380 10410 10410 10410 10410 0
132 20250219 170900 2951587380 10410 10410 10410 10410 0
133 20250219 170800 2951587380 10410 10410 10410 10410 0
134 20250219 170700 2951587380 10410 10410 10410 10410 0
135 20250219 170600 2951587380 10410 10410 10410 10410 0
136 20250219 170500 2951587380 10410 10410 10410 10410 0
137 20250219 170400 2951587380 10410 10410 10410 10410 0
138 20250219 170300 2951587380 10410 10410 10410 10410 0
139 20250219 170200 2951587380 10410 10410 10410 10410 0
140 20250219 170100 2951587380 10410 10410 10410 10410 0
141 20250219 170000 2951587380 10410 10410 10410 10410 0
142 20250219 165900 2951587380 10410 10410 10410 10410 0
143 20250219 165800 2951587380 10410 10410 10410 10410 0
144 20250219 165700 2951587380 10410 10410 10410 10410 0
145 20250219 165600 2951587380 10410 10410 10410 10410 0
146 20250219 165500 2951587380 10410 10410 10410 10410 0
147 20250219 165400 2951587380 10410 10410 10410 10410 0
148 20250219 165300 2951587380 10410 10410 10410 10410 0
149 20250219 165200 2951587380 10410 10410 10410 10410 0
150 20250219 165100 2951587380 10410 10410 10410 10410 0
151 20250219 165000 2951587380 10410 10410 10410 10410 0
152 20250219 164900 2951587380 10410 10410 10410 10410 4440
153 20250219 164800 2951587380 10410 10410 10410 10410 0
154 20250219 164700 2951587380 10410 10410 10410 10410 0
155 20250219 164600 2951587380 10410 10410 10410 10410 0
156 20250219 164500 2951587380 10410 10410 10410 10410 0
157 20250219 164400 2951587380 10410 10410 10410 10410 0
158 20250219 164300 2951587380 10410 10410 10410 10410 0
159 20250219 164200 2951587380 10410 10410 10410 10410 0
160 20250219 164100 2951587380 10410 10410 10410 10410 0
161 20250219 164000 2951587380 10410 10410 10410 10410 0
162 20250219 163900 2951587380 10410 10410 10410 10410 0
163 20250219 163800 2951587380 10410 10410 10410 10410 0
164 20250219 163700 2951587380 10410 10410 10410 10410 0
165 20250219 163600 2951587380 10410 10410 10410 10410 0
166 20250219 163500 2951587380 10410 10410 10410 10410 0
167 20250219 163400 2951587380 10410 10410 10410 10410 0
168 20250219 163300 2951587380 10410 10410 10410 10410 0
169 20250219 163200 2951587380 10410 10410 10410 10410 0
170 20250219 163100 2951587380 10410 10410 10410 10410 0
171 20250219 163000 2951587380 10410 10410 10410 10410 0
172 20250219 162900 2951587380 10410 10410 10410 10410 0
173 20250219 162800 2951587380 10410 10410 10410 10410 0
174 20250219 162700 2951587380 10410 10410 10410 10410 0
175 20250219 162600 2951587380 10410 10410 10410 10410 0
176 20250219 162500 2951587380 10410 10410 10410 10410 0
177 20250219 162400 2951587380 10410 10410 10410 10410 0
178 20250219 162300 2951587380 10410 10410 10410 10410 0
179 20250219 162200 2951587380 10410 10410 10410 10410 0
180 20250219 162100 2951587380 10410 10410 10410 10410 0
181 20250219 162000 2951587380 10410 10410 10410 10410 0
182 20250219 161900 2951587380 10410 10410 10410 10410 4440
183 20250219 161800 2951587380 10410 10410 10410 10410 0
184 20250219 161700 2951587380 10410 10410 10410 10410 0
185 20250219 161600 2951587380 10410 10410 10410 10410 0
186 20250219 161500 2951587380 10410 10410 10410 10410 0
187 20250219 161400 2951587380 10410 10410 10410 10410 0
188 20250219 161300 2951587380 10410 10410 10410 10410 0
189 20250219 161200 2951587380 10410 10410 10410 10410 0
190 20250219 161100 2951587380 10410 10410 10410 10410 0
191 20250219 161000 2951587380 10410 10410 10410 10410 0
192 20250219 160900 2951587380 10410 10410 10410 10410 0
193 20250219 160800 2951587380 10410 10410 10410 10410 0
194 20250219 160700 2951587380 10410 10410 10410 10410 0
195 20250219 160600 2951587380 10410 10410 10410 10410 0
196 20250219 160500 2951587380 10410 10410 10410 10410 0
197 20250219 160400 2951587380 10410 10410 10410 10410 0
198 20250219 160300 2951587380 10410 10410 10410 10410 0
199 20250219 160200 2951587380 10410 10410 10410 10410 0
200 20250219 160100 2951587380 10410 10410 10410 10410 0
201 20250219 160000 2951587380 10410 10410 10410 10410 0
202 20250219 155900 2951587380 10410 10410 10410 10410 0
203 20250219 155800 2951587380 10410 10410 10410 10410 0
204 20250219 155700 2951587380 10410 10410 10410 10410 0
205 20250219 155600 2951587380 10410 10410 10410 10410 0
206 20250219 155500 2951587380 10410 10410 10410 10410 0
207 20250219 155400 2951587380 10410 10410 10410 10410 0
208 20250219 155300 2951587380 10410 10410 10410 10410 0
209 20250219 155200 2951587380 10410 10410 10410 10410 0
210 20250219 155100 2951587380 10410 10410 10410 10410 0
211 20250219 155000 2951587380 10410 10410 10410 10410 0
212 20250219 154900 2951587380 10410 10410 10410 10410 4440
213 20250219 154800 2951587380 10410 10410 10410 10410 0
214 20250219 154700 2951587380 10410 10410 10410 10410 0
215 20250219 154600 2951587380 10410 10410 10410 10410 0
216 20250219 154500 2951587380 10410 10410 10410 10410 0
217 20250219 154400 2951587380 10410 10410 10410 10410 0
218 20250219 154300 2951587380 10410 10410 10410 10410 0
219 20250219 154200 2951587380 10410 10410 10410 10410 0
220 20250219 154100 2951587380 10410 10410 10410 10410 0
221 20250219 154000 2951587380 10410 10410 10410 10410 0
222 20250219 153900 2951587380 10410 10410 10410 10410 0
223 20250219 153800 2951587380 10410 10410 10410 10410 0
224 20250219 153700 2951587380 10410 10410 10410 10410 0
225 20250219 153600 2951587380 10410 10410 10410 10410 0
226 20250219 153500 2951587380 10410 10410 10410 10410 0
227 20250219 153400 2951587380 10410 10410 10410 10410 0
228 20250219 153300 2951587380 10410 10410 10410 10410 0
229 20250219 153200 2951587380 10410 10410 10410 10410 0
230 20250219 153100 2951587380 10410 10410 10410 10410 0
231 20250219 153000 2951587380 10410 10410 10410 10410 4440
232 20250219 152900 2905366980 10400 10400 10400 10400 0
233 20250219 152800 2905366980 10400 10400 10400 10400 0
234 20250219 152700 2905366980 10400 10400 10400 10400 0
235 20250219 152600 2905366980 10400 10400 10400 10400 0
236 20250219 152500 2905366980 10400 10400 10400 10400 0
237 20250219 152400 2905366980 10400 10400 10400 10400 0
238 20250219 152300 2905366980 10400 10400 10400 10400 0
239 20250219 152200 2905366980 10400 10400 10400 10400 0
240 20250219 152100 2905366980 10400 10400 10400 10400 0
241 20250219 152000 2905366980 10400 10400 10400 10400 0
242 20250219 151900 2905366980 10400 10410 10420 10400 67
243 20250219 151800 2904669850 10410 10400 10410 10400 263
244 20250219 151700 2901932120 10410 10410 10410 10400 528
245 20250219 151600 2896435650 10400 10400 10410 10400 98
246 20250219 151500 2895416190 10400 10400 10410 10390 2378
247 20250219 151400 2870679440 10410 10410 10410 10410 710
248 20250219 151300 2863288340 10410 10410 10410 10410 1
249 20250219 151200 2863277930 10410 10410 10420 10410 27
250 20250219 151100 2862996620 10410 10410 10410 10400 200
251 20250219 151000 2860914630 10410 10410 10420 10410 2580
252 20250219 150900 2834035180 10410 10410 10410 10410 27
253 20250219 150800 2833754110 10410 10420 10420 10410 40
254 20250219 150700 2833337330 10420 10410 10420 10410 259
255 20250219 150600 2830638640 10410 10410 10410 10400 772
256 20250219 150500 2822602130 10410 10420 10420 10410 101
257 20250219 150400 2821550370 10410 10420 10420 10400 971
258 20250219 150300 2811449910 10410 10410 10410 10410 34
259 20250219 150200 2811095970 10410 10410 10410 10410 133
260 20250219 150100 2809711440 10410 10410 10410 10400 307
261 20250219 150000 2806515580 10410 10410 10410 10410 2
262 20250219 145900 2806494760 10410 10410 10410 10410 680
263 20250219 145800 2799415960 10410 10410 10410 10410 175
264 20250219 145700 2797594210 10410 10420 10420 10410 70
265 20250219 145600 2796865410 10420 10400 10420 10400 391
266 20250219 145500 2792795140 10410 10410 10410 10410 667
267 20250219 145400 2785851670 10410 10420 10420 10410 2
268 20250219 145300 2785830840 10410 10420 10420 10410 470
269 20250219 145200 2780937130 10420 10420 10420 10420 10
270 20250219 145100 2780832930 10410 10410 10410 10410 102
271 20250219 145000 2779771110 10400 10400 10400 10380 187
272 20250219 144900 2777829350 10390 10410 10420 10390 2744
273 20250219 144800 2749290260 10420 10430 10430 10420 814
274 20250219 144700 2740808330 10430 10420 10430 10420 1078
275 20250219 144600 2729575380 10430 10410 10430 10410 2572
276 20250219 144500 2702774180 10410 10410 10410 10410 2602
277 20250219 144400 2675687360 10410 10400 10410 10400 621
278 20250219 144300 2669228750 10410 10410 10410 10400 639
279 20250219 144200 2662576770 10400 10410 10410 10400 6
280 20250219 144100 2662514340 10410 10410 10410 10400 72
281 20250219 144000 2661765320 10400 10400 10400 10400 1
282 20250219 143900 2661754920 10410 10400 10410 10400 189
283 20250219 143800 2659787480 10410 10410 10410 10400 113
284 20250219 143700 2658611160 10410 10410 10410 10400 19
285 20250219 143600 2658413390 10410 10410 10410 10410 227
286 20250219 143500 2656050320 10400 10400 10400 10400 1
287 20250219 143400 2656039920 10410 10400 10410 10400 24
288 20250219 143300 2655790100 10400 10410 10410 10400 546
289 20250219 143200 2650111670 10400 10410 10410 10400 514
290 20250219 143100 2644765950 10400 10400 10400 10400 30
291 20250219 143000 2644453950 10410 10400 10410 10400 140
292 20250219 142900 2642997850 10400 10400 10400 10400 52
293 20250219 142800 2642457050 10410 10390 10410 10390 1587
294 20250219 142700 2625952210 10400 10400 10400 10400 410
295 20250219 142600 2621688210 10400 10400 10400 10400 108
296 20250219 142500 2620565010 10400 10400 10400 10400 1
297 20250219 142400 2620554610 10400 10400 10400 10400 1330
298 20250219 142300 2606722610 10390 10390 10390 10390 50
299 20250219 142200 2606203110 10400 10390 10400 10390 9
300 20250219 142100 2606109520 10400 10400 10400 10390 206
301 20250219 142000 2603968050 10400 10400 10400 10400 9
302 20250219 141900 2603874450 10400 10400 10400 10400 17
303 20250219 141800 2603697650 10400 10400 10400 10400 2
304 20250219 141700 2603676850 10400 10400 10400 10400 11
305 20250219 141600 2603562450 10390 10390 10390 10390 147
306 20250219 141500 2602035120 10390 10390 10390 10390 330
307 20250219 141400 2598606420 10390 10390 10390 10390 401
308 20250219 141300 2594440030 10390 10390 10400 10390 121
309 20250219 141200 2593181760 10390 10390 10390 10390 475
310 20250219 141100 2588246510 10390 10390 10390 10390 438
311 20250219 141000 2583695690 10390 10390 10390 10390 190
312 20250219 140900 2581721590 10390 10390 10390 10390 1090
313 20250219 140800 2570396490 10380 10380 10380 10380 18
314 20250219 140700 2570209650 10380 10380 10380 10380 751
315 20250219 140600 2562414270 10380 10380 10380 10380 2085
316 20250219 140500 2540771970 10380 10390 10390 10380 25
317 20250219 140400 2540512390 10390 10390 10390 10390 100
318 20250219 140300 2539473390 10390 10390 10390 10390 163
319 20250219 140200 2537779820 10390 10390 10390 10390 7
320 20250219 140100 2537707090 10400 10390 10400 10380 1097
321 20250219 140000 2526309270 10390 10390 10390 10390 1336
322 20250219 135900 2512428230 10380 10380 10390 10380 15
323 20250219 135800 2512272520 10380 10390 10390 10380 56
324 20250219 135700 2511691120 10380 10380 10380 10380 1565
325 20250219 135600 2495446420 10380 10380 10380 10380 8
326 20250219 135500 2495363380 10380 10380 10380 10380 20
327 20250219 135400 2495155780 10380 10370 10380 10370 65
328 20250219 135300 2494481460 10380 10380 10380 10380 591
329 20250219 135200 2488346880 10380 10380 10380 10380 152
330 20250219 135100 2486769120 10380 10370 10380 10370 3502
331 20250219 135000 2450420910 10380 10370 10380 10370 210
332 20250219 134900 2448243110 10370 10370 10370 10370 72
333 20250219 134800 2447496470 10370 10370 10370 10370 0
334 20250219 134700 2447496470 10370 10370 10370 10370 242
335 20250219 134600 2444986930 10370 10370 10370 10370 826
336 20250219 134500 2436421310 10360 10360 10360 10360 201
337 20250219 134400 2434338950 10360 10360 10360 10360 400
338 20250219 134300 2430194950 10360 10360 10370 10360 500
339 20250219 134200 2425013950 10370 10350 10370 10350 1107
340 20250219 134100 2413555350 10360 10350 10360 10350 67
341 20250219 134000 2412861720 10360 10360 10360 10360 0
342 20250219 133900 2412861720 10360 10360 10360 10360 15
343 20250219 133800 2412706320 10360 10360 10360 10360 0
344 20250219 133700 2412706320 10360 10360 10360 10360 14
345 20250219 133600 2412561280 10350 10350 10350 10350 2449
346 20250219 133500 2387214130 10360 10360 10360 10360 1
347 20250219 133400 2387203770 10360 10360 10360 10360 2012
348 20250219 133300 2366359450 10380 10360 10380 10360 939
349 20250219 133200 2356630630 10380 10370 10380 10360 951
350 20250219 133100 2346773960 10370 10370 10370 10370 585
351 20250219 133000 2340707510 10380 10370 10380 10370 71
352 20250219 132900 2339970700 10370 10370 10370 10370 173
353 20250219 132800 2338176690 10370 10370 10370 10370 20
354 20250219 132700 2337969290 10370 10370 10370 10370 14
355 20250219 132600 2337824110 10370 10370 10370 10370 215
356 20250219 132500 2335594560 10370 10370 10370 10370 131
357 20250219 132400 2334236090 10370 10370 10370 10370 82
358 20250219 132300 2333385750 10370 10370 10380 10370 1037
359 20250219 132200 2322632050 10370 10370 10370 10370 35
360 20250219 132100 2322269100 10370 10370 10370 10370 20
361 20250219 132000 2322061700 10370 10380 10380 10370 78
362 20250219 131900 2321252340 10370 10370 10370 10370 16
363 20250219 131800 2321086420 10370 10370 10370 10370 783
364 20250219 131700 2312966710 10370 10370 10370 10370 34
365 20250219 131600 2312614130 10370 10370 10370 10370 0
366 20250219 131500 2312614130 10370 10370 10370 10370 3
367 20250219 131400 2312583020 10380 10380 10380 10380 0
368 20250219 131300 2312583020 10380 10370 10380 10370 19
369 20250219 131200 2312385890 10370 10370 10370 10370 0
370 20250219 131100 2312385890 10370 10370 10370 10370 114
371 20250219 131000 2311203710 10370 10370 10370 10370 3
372 20250219 130900 2311172600 10370 10370 10370 10370 1037
373 20250219 130800 2300418910 10370 10370 10370 10370 59
374 20250219 130700 2299807080 10360 10370 10370 10360 725
375 20250219 130600 2292294330 10380 10370 10380 10370 714
376 20250219 130500 2284889650 10370 10370 10370 10370 553
377 20250219 130400 2279155040 10370 10370 10370 10370 633
378 20250219 130300 2272590830 10380 10380 10380 10380 20
379 20250219 130200 2272383230 10380 10380 10380 10380 0
380 20250219 130100 2272383230 10380 10380 10380 10380 1
381 20250219 130000 2272372850 10370 10370 10370 10370 120
382 20250219 125900 2271128450 10380 10380 10380 10380 103
383 20250219 125800 2270059310 10370 10370 10370 10370 11
384 20250219 125700 2269945240 10370 10370 10370 10370 184
385 20250219 125600 2268037160 10360 10370 10370 10360 196
386 20250219 125500 2266006410 10370 10370 10370 10370 71
387 20250219 125400 2265270140 10370 10370 10370 10370 649
388 20250219 125300 2258540010 10370 10370 10370 10370 535
389 20250219 125200 2252992060 10370 10370 10370 10370 10
390 20250219 125100 2252888360 10370 10370 10370 10370 1066
391 20250219 125000 2241833940 10380 10370 10380 10370 334
392 20250219 124900 2238368810 10370 10370 10370 10370 1064
393 20250219 124800 2227335130 10360 10370 10370 10360 10
394 20250219 124700 2227231440 10360 10360 10360 10360 498
395 20250219 124600 2222072160 10360 10370 10370 10360 108
396 20250219 124500 2220952270 10360 10360 10370 10360 62
397 20250219 124400 2220309650 10370 10370 10370 10370 727
398 20250219 124300 2212770660 10370 10370 10370 10370 82
399 20250219 124200 2211920320 10370 10360 10370 10360 84
400 20250219 124100 2211049250 10360 10360 10360 10360 500
401 20250219 124000 2205869250 10370 10380 10380 10370 424
402 20250219 123900 2201472320 10380 10380 10380 10380 256
403 20250219 123800 2198815040 10380 10380 10380 10380 92
404 20250219 123700 2197860080 10380 10380 10380 10380 31
405 20250219 123600 2197538300 10380 10370 10380 10370 13
406 20250219 123500 2197403380 10370 10370 10370 10370 20
407 20250219 123400 2197195980 10370 10360 10370 10360 21
408 20250219 123300 2196978220 10360 10380 10380 10360 1254
409 20250219 123200 2183975700 10390 10380 10390 10380 24
410 20250219 123100 2183726560 10380 10380 10380 10380 1004
411 20250219 123000 2173305040 10380 10380 10380 10380 1095
412 20250219 122900 2161938940 10380 10380 10380 10370 531
413 20250219 122800 2156427250 10380 10380 10380 10380 113
414 20250219 122700 2155254310 10380 10380 10380 10380 0
415 20250219 122600 2155254310 10380 10380 10380 10380 3
416 20250219 122500 2155223170 10380 10380 10380 10380 1
417 20250219 122400 2155212790 10380 10380 10380 10380 117
418 20250219 122300 2153998330 10380 10380 10380 10380 121
419 20250219 122200 2152742350 10380 10380 10380 10380 175
420 20250219 122100 2150925850 10380 10370 10380 10370 1063
421 20250219 122000 2139892530 10370 10370 10370 10370 198
422 20250219 121900 2137839270 10370 10360 10370 10360 147
423 20250219 121800 2136316180 10360 10370 10370 10360 109
424 20250219 121700 2135186850 10370 10370 10370 10370 385
425 20250219 121600 2131194400 10380 10380 10380 10370 52
426 20250219 121500 2130654950 10380 10370 10380 10370 499
427 20250219 121400 2125479670 10370 10370 10370 10370 1614
428 20250219 121300 2108742490 10370 10370 10370 10370 0
429 20250219 121200 2108742490 10370 10370 10370 10370 43
430 20250219 121100 2108296580 10370 10370 10370 10370 282
431 20250219 121000 2105372240 10370 10360 10370 10360 531
432 20250219 120900 2099865970 10370 10380 10380 10370 344
433 20250219 120800 2096298460 10370 10360 10370 10360 981
434 20250219 120700 2086127610 10360 10360 10360 10360 10
435 20250219 120600 2086024010 10360 10350 10360 10350 151
436 20250219 120500 2084459660 10360 10360 10360 10350 144
437 20250219 120400 2082967830 10360 10360 10360 10360 36
438 20250219 120300 2082594870 10360 10360 10360 10360 1030
439 20250219 120200 2071924070 10360 10350 10360 10350 1372
440 20250219 120100 2057711590 10360 10360 10360 10360 1
441 20250219 120000 2057701230 10360 10370 10370 10360 645
442 20250219 115900 2051018980 10370 10370 10370 10370 73
443 20250219 115800 2050261970 10370 10370 10370 10370 1
444 20250219 115700 2050251600 10370 10370 10380 10370 823
445 20250219 115600 2041717080 10370 10370 10370 10370 241
446 20250219 115500 2039217910 10380 10380 10380 10380 913
447 20250219 115400 2029740970 10380 10380 10380 10380 151
448 20250219 115300 2028173590 10380 10380 10380 10380 48
449 20250219 115200 2027675350 10380 10380 10380 10380 176
450 20250219 115100 2025848470 10380 10380 10380 10380 613
451 20250219 115000 2019485530 10370 10370 10370 10370 1
452 20250219 114900 2019475160 10360 10380 10380 10360 526
453 20250219 114800 2014015300 10380 10380 10380 10380 146
454 20250219 114700 2012499820 10380 10370 10380 10370 406
455 20250219 114600 2008287600 10380 10380 10380 10380 135
456 20250219 114500 2006886300 10380 10390 10390 10380 300
457 20250219 114400 2003771300 10380 10380 10390 10380 336
458 20250219 114300 2000282630 10380 10380 10380 10380 1126
459 20250219 114200 1988594750 10380 10380 10380 10380 16
460 20250219 114100 1988428670 10380 10380 10390 10380 374
461 20250219 114000 1984543840 10380 10380 10380 10380 140
462 20250219 113900 1983090640 10380 10380 10380 10380 114
463 20250219 113800 1981907320 10380 10380 10380 10350 1175
464 20250219 113700 1969729220 10390 10380 10390 10380 201
465 20250219 113600 1967641840 10380 10380 10380 10380 50
466 20250219 113500 1967122840 10380 10380 10380 10370 641
467 20250219 113400 1960469270 10380 10370 10390 10370 216
468 20250219 113300 1958227180 10370 10360 10370 10360 19377
469 20250219 113200 1757477370 10350 10350 10350 10350 0
470 20250219 113100 1757477370 10350 10350 10350 10350 420
471 20250219 113000 1753130370 10350 10350 10350 10350 45
472 20250219 112900 1752664620 10360 10360 10360 10360 10
473 20250219 112800 1752561020 10360 10350 10360 10350 89
474 20250219 112700 1751639770 10350 10350 10350 10350 318
475 20250219 112600 1748348470 10350 10350 10350 10350 185
476 20250219 112500 1746433720 10350 10350 10350 10350 67
477 20250219 112400 1745740270 10350 10350 10350 10350 105
478 20250219 112300 1744653520 10350 10350 10350 10350 2051
479 20250219 112200 1723425670 10350 10350 10350 10350 31
480 20250219 112100 1723104820 10350 10350 10350 10350 45
481 20250219 112000 1722639070 10350 10340 10350 10340 134
482 20250219 111900 1721253150 10350 10340 10350 10340 1195
483 20250219 111800 1708894900 10350 10360 10360 10350 274
484 20250219 111700 1706058000 10350 10360 10360 10350 503
485 20250219 111600 1700851940 10350 10360 10360 10350 365
486 20250219 111500 1697074170 10360 10350 10360 10350 551
487 20250219 111400 1691371310 10350 10350 10350 10350 290
488 20250219 111300 1688369810 10350 10350 10350 10350 23
489 20250219 111200 1688131760 10360 10350 10360 10350 229
490 20250219 111100 1685761490 10350 10340 10350 10340 1617
491 20250219 111000 1669025590 10350 10340 10350 10340 134
492 20250219 110900 1667639710 10330 10340 10340 10330 45
493 20250219 110800 1667174840 10340 10340 10340 10340 190
494 20250219 110700 1665210240 10330 10340 10340 10330 810
495 20250219 110600 1656838630 10340 10340 10340 10340 589
496 20250219 110500 1650748370 10350 10350 10350 10350 1100
497 20250219 110400 1639363370 10360 10360 10360 10360 0
498 20250219 110300 1639363370 10360 10360 10360 10360 2
499 20250219 110200 1639342650 10360 10360 10360 10360 50
500 20250219 110100 1638824650 10350 10350 10360 10350 2792
501 20250219 110000 1609927340 10350 10360 10360 10350 216
502 20250219 105900 1607691290 10350 10360 10360 10350 107
503 20250219 105800 1606583400 10350 10360 10360 10350 219
504 20250219 105700 1604315820 10350 10360 10360 10350 80
505 20250219 105600 1603487380 10360 10350 10360 10350 1213
506 20250219 105500 1590922400 10360 10360 10360 10360 94
507 20250219 105400 1589948560 10360 10360 10360 10360 193
508 20250219 105300 1587949080 10350 10350 10360 10350 170
509 20250219 105200 1586189140 10350 10350 10360 10350 1616
510 20250219 105100 1569463110 10360 10360 10360 10350 386
511 20250219 105000 1565467150 10360 10360 10360 10360 83
512 20250219 104900 1564607270 10360 10360 10360 10360 100
513 20250219 104800 1563571270 10350 10360 10360 10350 48
514 20250219 104700 1563074040 10350 10350 10360 10350 358
515 20250219 104600 1559367790 10360 10350 10360 10350 1502
516 20250219 104500 1543821170 10340 10340 10340 10330 1357
517 20250219 104400 1529790010 10340 10350 10350 10340 343
518 20250219 104300 1526242840 10350 10360 10360 10350 501
519 20250219 104200 1521057320 10360 10360 10360 10360 284
520 20250219 104100 1518115080 10360 10380 10380 10360 561
521 20250219 104000 1512299720 10380 10370 10380 10370 162
522 20250219 103900 1510619330 10370 10370 10380 10370 103
523 20250219 103800 1509550790 10380 10380 10380 10380 387
524 20250219 103700 1505533730 10370 10370 10380 10360 1535
525 20250219 103600 1489616350 10370 10360 10370 10360 390
526 20250219 103500 1485573180 10360 10360 10370 10360 297
527 20250219 103400 1482495310 10370 10360 10370 10360 523
528 20250219 103300 1477077010 10360 10360 10360 10350 313
529 20250219 103200 1473835650 10360 10360 10360 10350 512
530 20250219 103100 1468532110 10360 10360 10360 10360 400
531 20250219 103000 1464388110 10360 10350 10360 10350 3472
532 20250219 102900 1428452460 10340 10330 10340 10330 1083
533 20250219 102800 1417254740 10330 10340 10340 10330 2190
534 20250219 102700 1394610150 10340 10330 10340 10330 265
535 20250219 102600 1391872270 10340 10330 10340 10330 177
536 20250219 102500 1390043420 10320 10330 10330 10320 127
537 20250219 102400 1388732050 10320 10320 10320 10320 3360
538 20250219 102300 1354056850 10320 10330 10330 10320 3268
539 20250219 102200 1320299000 10330 10330 10340 10320 509
540 20250219 102100 1315041990 10340 10320 10340 10320 2353
541 20250219 102000 1290743840 10320 10320 10320 10320 1723
542 20250219 101900 1272962480 10310 10310 10320 10310 180
543 20250219 101800 1271106240 10310 10310 10310 10310 111
544 20250219 101700 1269961830 10310 10310 10310 10310 608
545 20250219 101600 1263693350 10310 10310 10310 10310 229
546 20250219 101500 1261332360 10300 10320 10320 10300 1519
547 20250219 101400 1245680020 10310 10320 10320 10310 2977
548 20250219 101300 1214957880 10320 10320 10320 10320 48
549 20250219 101200 1214462520 10310 10320 10320 10310 190
550 20250219 101100 1212503170 10320 10320 10320 10320 20
551 20250219 101000 1212296770 10320 10300 10320 10290 3414
552 20250219 100900 1177141040 10310 10320 10320 10310 1396
553 20250219 100800 1162747850 10310 10320 10320 10310 574
554 20250219 100700 1156829470 10310 10320 10320 10310 142
555 20250219 100600 1155364930 10310 10320 10320 10300 1015
556 20250219 100500 1144900190 10310 10300 10310 10300 427
557 20250219 100400 1140499760 10300 10300 10300 10290 249
558 20250219 100300 1137935160 10300 10300 10300 10290 1209
559 20250219 100200 1125492980 10300 10300 10300 10300 1341
560 20250219 100100 1111680680 10300 10310 10310 10300 1095
561 20250219 100000 1100401230 10310 10300 10310 10300 140
562 20250219 095900 1098958530 10300 10300 10310 10300 230
563 20250219 095800 1096589010 10310 10300 10310 10300 76
564 20250219 095700 1095805530 10300 10300 10300 10300 2291
565 20250219 095600 1072208230 10310 10320 10320 10310 539
566 20250219 095500 1066650370 10310 10320 10320 10300 2115
567 20250219 095400 1044843890 10310 10310 10320 10310 357
568 20250219 095300 1041162360 10310 10310 10320 10310 1241
569 20250219 095200 1028366320 10310 10300 10310 10290 263
570 20250219 095100 1025657320 10310 10290 10310 10290 4626
571 20250219 095000 978012250 10280 10280 10290 10260 6136
572 20250219 094900 914960800 10280 10300 10300 10270 3226
573 20250219 094800 881794340 10300 10300 10300 10290 2984
574 20250219 094700 851086480 10290 10320 10330 10290 9331
575 20250219 094600 754933870 10320 10340 10340 10320 539
576 20250219 094500 749366830 10340 10340 10340 10330 562
577 20250219 094400 743555790 10340 10330 10340 10330 1497
578 20250219 094300 728088020 10340 10350 10350 10340 299
579 20250219 094200 724995320 10350 10340 10350 10340 667
580 20250219 094100 718096870 10350 10340 10350 10340 523
581 20250219 094000 712688610 10340 10340 10340 10340 105
582 20250219 093900 711602910 10340 10340 10340 10330 398
583 20250219 093800 707490760 10340 10340 10340 10340 512
584 20250219 093700 702196680 10340 10340 10340 10330 84
585 20250219 093600 701328520 10330 10330 10330 10330 378
586 20250219 093500 697423780 10330 10330 10340 10320 163
587 20250219 093400 695740020 10330 10330 10330 10320 618
588 20250219 093300 689358080 10320 10340 10340 10320 360
589 20250219 093200 685639560 10340 10340 10340 10330 249
590 20250219 093100 683066910 10330 10330 10340 10320 749
591 20250219 093000 675330380 10330 10330 10340 10330 135
592 20250219 092900 673935800 10320 10340 10340 10300 2376
593 20250219 092800 649409970 10330 10330 10340 10330 562
594 20250219 092700 643603750 10330 10330 10330 10320 520
595 20250219 092600 638234550 10330 10320 10330 10300 330
596 20250219 092500 634827950 10320 10310 10330 10290 2286
597 20250219 092400 611264620 10300 10290 10310 10280 6007
598 20250219 092300 549436820 10280 10290 10290 10280 676
599 20250219 092200 542484910 10290 10300 10300 10290 2722
600 20250219 092100 514466750 10310 10300 10310 10300 3229
601 20250219 092000 481195600 10290 10330 10340 10210 20854
602 20250219 091900 266695420 10330 10360 10360 10330 977
603 20250219 091800 256591040 10360 10370 10370 10360 251
604 20250219 091700 253990610 10370 10360 10380 10350 1941
605 20250219 091600 233896510 10360 10370 10380 10360 452
606 20250219 091500 229209330 10380 10380 10380 10380 43
607 20250219 091400 228762990 10370 10360 10370 10350 2904
608 20250219 091300 198670230 10360 10350 10360 10340 2545
609 20250219 091200 172339520 10350 10370 10370 10350 1100
610 20250219 091100 160946250 10370 10360 10370 10360 1101
611 20250219 091000 149529280 10360 10380 10380 10360 1079
612 20250219 090900 138344740 10380 10370 10380 10370 962
613 20250219 090800 128367860 10380 10380 10380 10370 394
614 20250219 090700 124280940 10380 10360 10380 10360 740
615 20250219 090600 116607820 10370 10380 10380 10360 953
616 20250219 090500 106728910 10370 10390 10390 10360 1308
617 20250219 090400 93158300 10380 10390 10390 10380 428
618 20250219 090300 88715210 10380 10390 10390 10380 556
619 20250219 090200 82942870 10400 10380 10400 10370 598
620 20250219 090100 76734870 10380 10400 10420 10380 3254
621 20250219 090000 42872690 10410 10420 10420 10360 4063