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

667
089590/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200500,2251915500,7280,7280,7280,7280,2761
20250219,200400,2251915500,7280,7280,7280,7280,0
20250219,200300,2251915500,7280,7280,7280,7280,0
20250219,200200,2251915500,7280,7280,7280,7280,0
20250219,200100,2251915500,7280,7280,7280,7280,0
20250219,200000,2251915500,7280,7280,7280,7280,0
20250219,195900,2251915500,7280,7280,7280,7280,0
20250219,195800,2251915500,7280,7280,7280,7280,0
20250219,195700,2251915500,7280,7280,7280,7280,0
20250219,195600,2251915500,7280,7280,7280,7280,0
20250219,195500,2251915500,7280,7280,7280,7280,0
20250219,195400,2251915500,7280,7280,7280,7280,0
20250219,195300,2251915500,7280,7280,7280,7280,0
20250219,195200,2251915500,7280,7280,7280,7280,0
20250219,195100,2251915500,7280,7280,7280,7280,0
20250219,195000,2251915500,7280,7280,7280,7280,0
20250219,194900,2251915500,7280,7280,7280,7280,0
20250219,194800,2251915500,7280,7280,7280,7280,0
20250219,194700,2251915500,7280,7280,7280,7280,0
20250219,194600,2251915500,7280,7280,7280,7280,0
20250219,194500,2251915500,7280,7280,7280,7280,0
20250219,194400,2251915500,7280,7280,7280,7280,0
20250219,194300,2251915500,7280,7280,7280,7280,0
20250219,194200,2251915500,7280,7280,7280,7280,0
20250219,194100,2251915500,7280,7280,7280,7280,0
20250219,194000,2251915500,7280,7280,7280,7280,0
20250219,193900,2251915500,7280,7280,7280,7280,0
20250219,193800,2251915500,7280,7280,7280,7280,0
20250219,193700,2251915500,7280,7280,7280,7280,0
20250219,193600,2251915500,7280,7280,7280,7280,0
20250219,193500,2251915500,7280,7280,7280,7280,2761
20250219,193400,2251915500,7280,7280,7280,7280,0
20250219,193300,2251915500,7280,7280,7280,7280,0
20250219,193200,2251915500,7280,7280,7280,7280,0
20250219,193100,2251915500,7280,7280,7280,7280,0
20250219,193000,2251915500,7280,7280,7280,7280,0
20250219,192900,2251915500,7280,7280,7280,7280,0
20250219,192800,2251915500,7280,7280,7280,7280,0
20250219,192700,2251915500,7280,7280,7280,7280,0
20250219,192600,2251915500,7280,7280,7280,7280,0
20250219,192500,2251915500,7280,7280,7280,7280,0
20250219,192400,2251915500,7280,7280,7280,7280,0
20250219,192300,2251915500,7280,7280,7280,7280,0
20250219,192200,2251915500,7280,7280,7280,7280,0
20250219,192100,2251915500,7280,7280,7280,7280,0
20250219,192000,2251915500,7280,7280,7280,7280,0
20250219,191900,2251915500,7280,7280,7280,7280,0
20250219,191800,2251915500,7280,7280,7280,7280,0
20250219,191700,2251915500,7280,7280,7280,7280,0
20250219,191600,2251915500,7280,7280,7280,7280,0
20250219,191500,2251915500,7280,7280,7280,7280,0
20250219,191400,2251915500,7280,7280,7280,7280,0
20250219,191300,2251915500,7280,7280,7280,7280,0
20250219,191200,2251915500,7280,7280,7280,7280,0
20250219,191100,2251915500,7280,7280,7280,7280,0
20250219,191000,2251915500,7280,7280,7280,7280,0
20250219,190900,2251915500,7280,7280,7280,7280,0
20250219,190800,2251915500,7280,7280,7280,7280,0
20250219,190700,2251915500,7280,7280,7280,7280,0
20250219,190600,2251915500,7280,7280,7280,7280,0
20250219,190500,2251915500,7280,7280,7280,7280,2761
20250219,190400,2251915500,7280,7280,7280,7280,0
20250219,190300,2251915500,7280,7280,7280,7280,0
20250219,190200,2251915500,7280,7280,7280,7280,0
20250219,190100,2251915500,7280,7280,7280,7280,0
20250219,190000,2251915500,7280,7280,7280,7280,0
20250219,185900,2251915500,7280,7280,7280,7280,0
20250219,185800,2251915500,7280,7280,7280,7280,0
20250219,185700,2251915500,7280,7280,7280,7280,0
20250219,185600,2251915500,7280,7280,7280,7280,0
20250219,185500,2251915500,7280,7280,7280,7280,0
20250219,185400,2251915500,7280,7280,7280,7280,0
20250219,185300,2251915500,7280,7280,7280,7280,0
20250219,185200,2251915500,7280,7280,7280,7280,0
20250219,185100,2251915500,7280,7280,7280,7280,0
20250219,185000,2251915500,7280,7280,7280,7280,0
20250219,184900,2251915500,7280,7280,7280,7280,0
20250219,184800,2251915500,7280,7280,7280,7280,0
20250219,184700,2251915500,7280,7280,7280,7280,0
20250219,184600,2251915500,7280,7280,7280,7280,0
20250219,184500,2251915500,7280,7280,7280,7280,0
20250219,184400,2251915500,7280,7280,7280,7280,0
20250219,184300,2251915500,7280,7280,7280,7280,0
20250219,184200,2251915500,7280,7280,7280,7280,0
20250219,184100,2251915500,7280,7280,7280,7280,0
20250219,184000,2251915500,7280,7280,7280,7280,0
20250219,183900,2251915500,7280,7280,7280,7280,0
20250219,183800,2251915500,7280,7280,7280,7280,0
20250219,183700,2251915500,7280,7280,7280,7280,0
20250219,183600,2251915500,7280,7280,7280,7280,0
20250219,183500,2251915500,7280,7280,7280,7280,2761
20250219,183400,2251915500,7280,7280,7280,7280,0
20250219,183300,2251915500,7280,7280,7280,7280,0
20250219,183200,2251915500,7280,7280,7280,7280,0
20250219,183100,2251915500,7280,7280,7280,7280,0
20250219,183000,2251915500,7280,7280,7280,7280,0
20250219,182900,2251915500,7280,7280,7280,7280,0
20250219,182800,2251915500,7280,7280,7280,7280,0
20250219,182700,2251915500,7280,7280,7280,7280,0
20250219,182600,2251915500,7280,7280,7280,7280,0
20250219,182500,2251915500,7280,7280,7280,7280,0
20250219,182400,2251915500,7280,7280,7280,7280,0
20250219,182300,2251915500,7280,7280,7280,7280,0
20250219,182200,2251915500,7280,7280,7280,7280,0
20250219,182100,2251915500,7280,7280,7280,7280,0
20250219,182000,2251915500,7280,7280,7280,7280,0
20250219,181900,2251915500,7280,7280,7280,7280,0
20250219,181800,2251915500,7280,7280,7280,7280,0
20250219,181700,2251915500,7280,7280,7280,7280,0
20250219,181600,2251915500,7280,7280,7280,7280,0
20250219,181500,2251915500,7280,7280,7280,7280,0
20250219,181400,2251915500,7280,7280,7280,7280,0
20250219,181300,2251915500,7280,7280,7280,7280,0
20250219,181200,2251915500,7280,7280,7280,7280,0
20250219,181100,2251915500,7280,7280,7280,7280,0
20250219,181000,2251915500,7280,7280,7280,7280,0
20250219,180900,2251915500,7280,7280,7280,7280,0
20250219,180800,2251915500,7280,7280,7280,7280,0
20250219,180700,2251915500,7280,7280,7280,7280,0
20250219,180600,2251915500,7280,7280,7280,7280,0
20250219,180500,2251915500,7280,7280,7280,7280,2761
20250219,180400,2251915500,7280,7280,7280,7280,0
20250219,180300,2251915500,7280,7280,7280,7280,0
20250219,180200,2251915500,7280,7280,7280,7280,0
20250219,180100,2251915500,7280,7280,7280,7280,0
20250219,180000,2251915500,7280,7280,7280,7280,0
20250219,175900,2251915500,7280,7280,7280,7280,0
20250219,175800,2251915500,7280,7280,7280,7280,0
20250219,175700,2251915500,7280,7280,7280,7280,0
20250219,175600,2251915500,7280,7280,7280,7280,0
20250219,175500,2251915500,7280,7280,7280,7280,0
20250219,175400,2251915500,7280,7280,7280,7280,0
20250219,175300,2251915500,7280,7280,7280,7280,0
20250219,175200,2251915500,7280,7280,7280,7280,0
20250219,175100,2251915500,7280,7280,7280,7280,0
20250219,175000,2251915500,7280,7280,7280,7280,0
20250219,174900,2251915500,7280,7280,7280,7280,0
20250219,174800,2251915500,7280,7280,7280,7280,0
20250219,174700,2251915500,7280,7280,7280,7280,0
20250219,174600,2251915500,7280,7280,7280,7280,0
20250219,174500,2251915500,7280,7280,7280,7280,0
20250219,174400,2251915500,7280,7280,7280,7280,0
20250219,174300,2251915500,7280,7280,7280,7280,0
20250219,174200,2251915500,7280,7280,7280,7280,0
20250219,174100,2251915500,7280,7280,7280,7280,0
20250219,174000,2251915500,7280,7280,7280,7280,0
20250219,173900,2251915500,7280,7280,7280,7280,0
20250219,173800,2251915500,7280,7280,7280,7280,0
20250219,173700,2251915500,7280,7280,7280,7280,0
20250219,173600,2251915500,7280,7280,7280,7280,0
20250219,173500,2251915500,7280,7280,7280,7280,2761
20250219,173400,2251915500,7280,7280,7280,7280,0
20250219,173300,2251915500,7280,7280,7280,7280,0
20250219,173200,2251915500,7280,7280,7280,7280,0
20250219,173100,2251915500,7280,7280,7280,7280,0
20250219,173000,2251915500,7280,7280,7280,7280,0
20250219,172900,2251915500,7280,7280,7280,7280,0
20250219,172800,2251915500,7280,7280,7280,7280,0
20250219,172700,2251915500,7280,7280,7280,7280,0
20250219,172600,2251915500,7280,7280,7280,7280,0
20250219,172500,2251915500,7280,7280,7280,7280,0
20250219,172400,2251915500,7280,7280,7280,7280,0
20250219,172300,2251915500,7280,7280,7280,7280,0
20250219,172200,2251915500,7280,7280,7280,7280,0
20250219,172100,2251915500,7280,7280,7280,7280,0
20250219,172000,2251915500,7280,7280,7280,7280,0
20250219,171900,2251915500,7280,7280,7280,7280,0
20250219,171800,2251915500,7280,7280,7280,7280,0
20250219,171700,2251915500,7280,7280,7280,7280,0
20250219,171600,2251915500,7280,7280,7280,7280,0
20250219,171500,2251915500,7280,7280,7280,7280,0
20250219,171400,2251915500,7280,7280,7280,7280,0
20250219,171300,2251915500,7280,7280,7280,7280,0
20250219,171200,2251915500,7280,7280,7280,7280,0
20250219,171100,2251915500,7280,7280,7280,7280,0
20250219,171000,2251915500,7280,7280,7280,7280,0
20250219,170900,2251915500,7280,7280,7280,7280,0
20250219,170800,2251915500,7280,7280,7280,7280,0
20250219,170700,2251915500,7280,7280,7280,7280,0
20250219,170600,2251915500,7280,7280,7280,7280,0
20250219,170500,2251915500,7280,7280,7280,7280,2761
20250219,170400,2251915500,7280,7280,7280,7280,0
20250219,170300,2251915500,7280,7280,7280,7280,0
20250219,170200,2251915500,7280,7280,7280,7280,0
20250219,170100,2251915500,7280,7280,7280,7280,0
20250219,170000,2251915500,7280,7280,7280,7280,0
20250219,165900,2251915500,7280,7280,7280,7280,0
20250219,165800,2251915500,7280,7280,7280,7280,0
20250219,165700,2251915500,7280,7280,7280,7280,0
20250219,165600,2251915500,7280,7280,7280,7280,0
20250219,165500,2251915500,7280,7280,7280,7280,0
20250219,165400,2251915500,7280,7280,7280,7280,0
20250219,165300,2251915500,7280,7280,7280,7280,0
20250219,165200,2251915500,7280,7280,7280,7280,0
20250219,165100,2251915500,7280,7280,7280,7280,0
20250219,165000,2251915500,7280,7280,7280,7280,0
20250219,164900,2251915500,7280,7280,7280,7280,0
20250219,164800,2251915500,7280,7280,7280,7280,0
20250219,164700,2251915500,7280,7280,7280,7280,0
20250219,164600,2251915500,7280,7280,7280,7280,0
20250219,164500,2251915500,7280,7280,7280,7280,0
20250219,164400,2251915500,7280,7280,7280,7280,0
20250219,164300,2251915500,7280,7280,7280,7280,0
20250219,164200,2251915500,7280,7280,7280,7280,0
20250219,164100,2251915500,7280,7280,7280,7280,0
20250219,164000,2251915500,7280,7280,7280,7280,0
20250219,163900,2251915500,7280,7280,7280,7280,0
20250219,163800,2251915500,7280,7280,7280,7280,0
20250219,163700,2251915500,7280,7280,7280,7280,0
20250219,163600,2251915500,7280,7280,7280,7280,0
20250219,163500,2251915500,7280,7280,7280,7280,2761
20250219,163400,2251915500,7280,7280,7280,7280,0
20250219,163300,2251915500,7280,7280,7280,7280,0
20250219,163200,2251915500,7280,7280,7280,7280,0
20250219,163100,2251915500,7280,7280,7280,7280,0
20250219,163000,2251915500,7280,7280,7280,7280,0
20250219,162900,2251915500,7280,7280,7280,7280,0
20250219,162800,2251915500,7280,7280,7280,7280,0
20250219,162700,2251915500,7280,7280,7280,7280,0
20250219,162600,2251915500,7280,7280,7280,7280,0
20250219,162500,2251915500,7280,7280,7280,7280,0
20250219,162400,2251915500,7280,7280,7280,7280,0
20250219,162300,2251915500,7280,7280,7280,7280,0
20250219,162200,2251915500,7280,7280,7280,7280,0
20250219,162100,2251915500,7280,7280,7280,7280,0
20250219,162000,2251915500,7280,7280,7280,7280,0
20250219,161900,2251915500,7280,7280,7280,7280,0
20250219,161800,2251915500,7280,7280,7280,7280,0
20250219,161700,2251915500,7280,7280,7280,7280,0
20250219,161600,2251915500,7280,7280,7280,7280,0
20250219,161500,2251915500,7280,7280,7280,7280,0
20250219,161400,2251915500,7280,7280,7280,7280,0
20250219,161300,2251915500,7280,7280,7280,7280,0
20250219,161200,2251915500,7280,7280,7280,7280,0
20250219,161100,2251915500,7280,7280,7280,7280,0
20250219,161000,2251915500,7280,7280,7280,7280,0
20250219,160900,2251915500,7280,7280,7280,7280,0
20250219,160800,2251915500,7280,7280,7280,7280,0
20250219,160700,2251915500,7280,7280,7280,7280,0
20250219,160600,2251915500,7280,7280,7280,7280,0
20250219,160500,2251915500,7280,7280,7280,7280,2761
20250219,160400,2251915500,7280,7280,7280,7280,0
20250219,160300,2251915500,7280,7280,7280,7280,0
20250219,160200,2251915500,7280,7280,7280,7280,0
20250219,160100,2251915500,7280,7280,7280,7280,0
20250219,160000,2251915500,7280,7280,7280,7280,0
20250219,155900,2251915500,7280,7280,7280,7280,0
20250219,155800,2251915500,7280,7280,7280,7280,0
20250219,155700,2251915500,7280,7280,7280,7280,0
20250219,155600,2251915500,7280,7280,7280,7280,0
20250219,155500,2251915500,7280,7280,7280,7280,0
20250219,155400,2251915500,7280,7280,7280,7280,0
20250219,155300,2251915500,7280,7280,7280,7280,0
20250219,155200,2251915500,7280,7280,7280,7280,0
20250219,155100,2251915500,7280,7280,7280,7280,0
20250219,155000,2251915500,7280,7280,7280,7280,0
20250219,154900,2251915500,7280,7280,7280,7280,0
20250219,154800,2251915500,7280,7280,7280,7280,0
20250219,154700,2251915500,7280,7280,7280,7280,0
20250219,154600,2251915500,7280,7280,7280,7280,0
20250219,154500,2251915500,7280,7280,7280,7280,0
20250219,154400,2251915500,7280,7280,7280,7280,0
20250219,154300,2251915500,7280,7280,7280,7280,0
20250219,154200,2251915500,7280,7280,7280,7280,0
20250219,154100,2251915500,7280,7280,7280,7280,0
20250219,154000,2251915500,7280,7280,7280,7280,0
20250219,153900,2251915500,7280,7280,7280,7280,0
20250219,153800,2251915500,7280,7280,7280,7280,0
20250219,153700,2251915500,7280,7280,7280,7280,0
20250219,153600,2251915500,7280,7280,7280,7280,0
20250219,153500,2251915500,7280,7280,7280,7280,2761
20250219,153400,2251915500,7280,7280,7280,7280,0
20250219,153300,2251915500,7280,7280,7280,7280,0
20250219,153200,2251915500,7280,7280,7280,7280,0
20250219,153100,2251915500,7280,7280,7280,7280,0
20250219,153000,2251915500,7280,7280,7280,7280,2761
20250219,152900,2231815420,7270,7270,7270,7270,0
20250219,152800,2231815420,7270,7270,7270,7270,0
20250219,152700,2231815420,7270,7270,7270,7270,0
20250219,152600,2231815420,7270,7270,7270,7270,0
20250219,152500,2231815420,7270,7270,7270,7270,0
20250219,152400,2231815420,7270,7270,7270,7270,0
20250219,152300,2231815420,7270,7270,7270,7270,0
20250219,152200,2231815420,7270,7270,7270,7270,0
20250219,152100,2231815420,7270,7270,7270,7270,0
20250219,152000,2231815420,7270,7270,7270,7270,0
20250219,151900,2231815420,7270,7280,7280,7270,828
20250219,151800,2225795610,7280,7280,7280,7280,22
20250219,151700,2225635450,7280,7260,7280,7260,1192
20250219,151600,2216967620,7270,7270,7270,7270,1487
20250219,151500,2206157130,7270,7260,7270,7260,35
20250219,151400,2205902690,7270,7260,7270,7260,502
20250219,151300,2202257160,7270,7270,7270,7260,344
20250219,151200,2199757360,7270,7270,7270,7270,68
20250219,151100,2199263000,7270,7280,7280,7270,1950
20250219,151000,2185086470,7270,7270,7270,7270,0
20250219,150900,2185086470,7270,7270,7270,7270,2659
20250219,150800,2165755540,7270,7270,7270,7260,5494
20250219,150700,2125814720,7270,7270,7270,7270,183
20250219,150600,2124484310,7280,7270,7280,7270,967
20250219,150500,2117454060,7270,7270,7270,7270,116
20250219,150400,2116610740,7280,7280,7280,7280,1087
20250219,150300,2108697380,7280,7280,7280,7280,1031
20250219,150200,2101191700,7280,7280,7280,7280,975
20250219,150100,2094093700,7280,7280,7280,7280,53
20250219,150000,2093707860,7280,7280,7280,7280,2
20250219,145900,2093693300,7280,7280,7290,7280,31
20250219,145800,2093467520,7280,7280,7290,7280,122
20250219,145700,2092579260,7280,7280,7280,7280,479
20250219,145600,2089092140,7280,7280,7280,7280,1762
20250219,145500,2076264780,7290,7280,7290,7280,451
20250219,145400,2072979240,7280,7280,7290,7280,49
20250219,145300,2072622500,7280,7280,7280,7280,354
20250219,145200,2070045380,7280,7280,7280,7280,152
20250219,145100,2068938820,7290,7280,7290,7280,58
20250219,145000,2068516520,7280,7290,7290,7280,407
20250219,144900,2065553530,7290,7290,7290,7290,1
20250219,144800,2065546240,7280,7280,7280,7280,140
20250219,144700,2064527040,7280,7280,7290,7280,556
20250219,144600,2060479130,7290,7290,7290,7280,86
20250219,144500,2059852900,7290,7280,7290,7280,322
20250219,144400,2057508730,7280,7280,7280,7280,531
20250219,144300,2053643050,7290,7290,7290,7290,21
20250219,144200,2053489960,7290,7290,7290,7280,316
20250219,144100,2051188970,7290,7290,7290,7280,422
20250219,144000,2048116750,7290,7290,7290,7290,0
20250219,143900,2048116750,7290,7290,7290,7290,159
20250219,143800,2046957640,7290,7290,7290,7290,30
20250219,143700,2046738940,7290,7280,7290,7280,551
20250219,143600,2042722250,7280,7290,7290,7280,964
20250219,143500,2035704310,7280,7280,7280,7280,103
20250219,143400,2034954470,7280,7290,7290,7280,314
20250219,143300,2032665860,7280,7280,7280,7280,433
20250219,143200,2029513620,7280,7280,7280,7280,1
20250219,143100,2029506340,7290,7290,7290,7290,205
20250219,143000,2028011890,7290,7280,7290,7280,2170
20250219,142900,2012214280,7280,7280,7280,7280,0
20250219,142800,2012214280,7280,7280,7290,7280,1149
20250219,142700,2003848960,7290,7280,7290,7280,347
20250219,142600,2001322780,7280,7280,7280,7280,69
20250219,142500,2000820460,7280,7280,7280,7280,60
20250219,142400,2000383660,7280,7290,7290,7280,4747
20250219,142300,1965785990,7290,7280,7290,7280,40
20250219,142200,1965494780,7280,7280,7290,7280,13658
20250219,142100,1866045230,7280,7270,7280,7270,111
20250219,142000,1865237160,7280,7270,7280,7270,175
20250219,141900,1863963270,7270,7270,7270,7270,0
20250219,141800,1863963270,7270,7270,7270,7270,108
20250219,141700,1863178110,7270,7270,7270,7270,0
20250219,141600,1863178110,7270,7270,7270,7270,6017
20250219,141500,1819434520,7270,7270,7270,7260,1842
20250219,141400,1806051900,7270,7270,7280,7270,6816
20250219,141300,1756494030,7270,7270,7270,7270,687
20250219,141200,1751499540,7270,7270,7280,7270,167
20250219,141100,1750285440,7280,7280,7280,7280,56
20250219,141000,1749877760,7280,7280,7280,7280,229
20250219,140900,1748210640,7280,7280,7280,7280,1181
20250219,140800,1739612960,7280,7280,7280,7280,0
20250219,140700,1739612960,7280,7270,7280,7270,1002
20250219,140600,1732318410,7280,7270,7280,7270,176
20250219,140500,1731038340,7270,7270,7270,7270,792
20250219,140400,1725280500,7270,7260,7270,7260,1090
20250219,140300,1717359320,7270,7270,7270,7270,185
20250219,140200,1716014370,7270,7270,7270,7270,0
20250219,140100,1716014370,7270,7270,7270,7270,110
20250219,140000,1715214670,7260,7270,7270,7260,137
20250219,135900,1714219450,7270,7260,7270,7260,415
20250219,135800,1711202500,7270,7260,7270,7260,1492
20250219,135700,1700357080,7260,7260,7260,7260,390
20250219,135600,1697525680,7260,7270,7270,7260,152
20250219,135500,1696422120,7260,7260,7260,7260,0
20250219,135400,1696422120,7260,7270,7270,7260,815
20250219,135300,1690497090,7260,7270,7270,7260,115
20250219,135200,1689661050,7270,7260,7270,7260,764
20250219,135100,1684106900,7260,7260,7260,7260,0
20250219,135000,1684106900,7260,7260,7260,7260,157
20250219,134900,1682967080,7260,7270,7270,7260,141
20250219,134800,1681942890,7270,7260,7270,7260,252
20250219,134700,1680112240,7270,7270,7270,7260,869
20250219,134600,1673803210,7270,7270,7270,7270,2690
20250219,134500,1654246910,7270,7270,7270,7270,300
20250219,134400,1652065910,7270,7270,7280,7270,621
20250219,134300,1647551210,7280,7280,7280,7280,721
20250219,134200,1642302330,7280,7280,7280,7280,101
20250219,134100,1641567050,7280,7280,7280,7270,1161
20250219,134000,1633115040,7270,7270,7270,7270,59
20250219,133900,1632686110,7270,7270,7270,7270,11
20250219,133800,1632606140,7270,7280,7280,7270,567
20250219,133700,1628479030,7280,7270,7280,7270,95
20250219,133600,1627788370,7270,7270,7270,7270,0
20250219,133500,1627788370,7270,7270,7270,7270,0
20250219,133400,1627788370,7270,7280,7280,7270,15
20250219,133300,1627679250,7280,7280,7280,7280,210
20250219,133200,1626150450,7280,7270,7280,7270,163
20250219,133100,1624963820,7270,7270,7280,7270,77
20250219,133000,1624404020,7270,7270,7270,7270,119
20250219,132900,1623538890,7270,7270,7270,7270,297
20250219,132800,1621379700,7280,7280,7280,7280,63
20250219,132700,1620921060,7280,7270,7280,7270,1298
20250219,132600,1611484520,7260,7270,7270,7260,170
20250219,132500,1610250080,7260,7270,7270,7260,34
20250219,132400,1610003230,7260,7270,7270,7260,318
20250219,132300,1607691900,7260,7260,7260,7260,46
20250219,132200,1607357940,7270,7260,7270,7260,131
20250219,132100,1606406330,7260,7270,7270,7260,111
20250219,132000,1605599470,7260,7260,7260,7260,253
20250219,131900,1603762690,7260,7260,7260,7260,68
20250219,131800,1603269010,7260,7260,7260,7260,3
20250219,131700,1603247230,7260,7270,7270,7260,975
20250219,131600,1596166480,7270,7270,7270,7270,10
20250219,131500,1596093780,7260,7260,7260,7260,50
20250219,131400,1595730780,7260,7260,7260,7260,3
20250219,131300,1595709000,7270,7270,7270,7270,10
20250219,131200,1595636300,7270,7270,7270,7270,76
20250219,131100,1595083780,7270,7270,7270,7270,12
20250219,131000,1594996540,7270,7270,7270,7270,157
20250219,130900,1593855150,7260,7260,7260,7260,0
20250219,130800,1593855150,7260,7260,7260,7260,53
20250219,130700,1593470370,7260,7260,7260,7260,1
20250219,130600,1593463110,7260,7270,7270,7260,582
20250219,130500,1589232090,7270,7270,7270,7270,724
20250219,130400,1583968610,7270,7270,7270,7270,13
20250219,130300,1583874100,7270,7270,7270,7270,500
20250219,130200,1580239100,7260,7270,7270,7260,21
20250219,130100,1580086630,7260,7260,7270,7260,454
20250219,130000,1576790490,7260,7260,7260,7260,14
20250219,125900,1576688850,7260,7270,7270,7260,3949
20250219,125800,1548018710,7270,7270,7270,7270,0
20250219,125700,1548018710,7270,7280,7280,7260,1057
20250219,125600,1540335160,7280,7270,7280,7270,4
20250219,125500,1540306050,7270,7280,7280,7270,151
20250219,125400,1539208160,7280,7280,7280,7270,448
20250219,125300,1535951160,7280,7280,7280,7280,44
20250219,125200,1535630840,7280,7280,7280,7280,38
20250219,125100,1535354200,7270,7270,7270,7270,890
20250219,125000,1528883900,7270,7270,7270,7270,460
20250219,124900,1525539700,7270,7270,7270,7270,2
20250219,124800,1525525160,7270,7270,7270,7260,41
20250219,124700,1525227190,7270,7270,7270,7270,26
20250219,124600,1525038170,7260,7270,7270,7260,350
20250219,124500,1522496380,7270,7270,7270,7260,421
20250219,124400,1519437960,7270,7270,7270,7260,18
20250219,124300,1519307140,7260,7260,7260,7260,0
20250219,124200,1519307140,7260,7270,7270,7260,198
20250219,124100,1517867980,7270,7270,7270,7260,887
20250219,124000,1511428090,7260,7260,7270,7260,112
20250219,123900,1510614860,7260,7270,7270,7260,30
20250219,123800,1510396840,7270,7260,7270,7260,312
20250219,123700,1508131660,7260,7270,7270,7260,102
20250219,123600,1507390130,7260,7260,7270,7260,62
20250219,123500,1506939510,7260,7270,7270,7260,418
20250219,123400,1503904280,7270,7270,7270,7270,504
20250219,123300,1500240200,7270,7270,7270,7260,286
20250219,123200,1498161030,7260,7260,7260,7260,1
20250219,123100,1498153770,7260,7270,7270,7260,130
20250219,123000,1497209690,7270,7270,7270,7270,40
20250219,122900,1496918890,7260,7270,7270,7260,319
20250219,122800,1494602250,7270,7270,7270,7270,4
20250219,122700,1494573170,7260,7260,7270,7260,162
20250219,122600,1493396630,7270,7260,7270,7260,13
20250219,122500,1493302170,7260,7260,7260,7260,8163
20250219,122400,1434038790,7260,7270,7270,7260,230
20250219,122300,1432368970,7260,7270,7270,7260,21
20250219,122200,1432216400,7270,7270,7270,7270,167
20250219,122100,1431002310,7270,7270,7270,7260,1172
20250219,122000,1422491870,7270,7270,7270,7270,939
20250219,121900,1415665340,7270,7270,7270,7270,135
20250219,121800,1414683890,7270,7270,7270,7270,1692
20250219,121700,1402383050,7270,7270,7270,7270,20
20250219,121600,1402237650,7270,7280,7280,7270,943
20250219,121500,1395381340,7270,7270,7270,7270,1347
20250219,121400,1385588650,7270,7270,7270,7270,2943
20250219,121300,1364193040,7270,7280,7280,7270,387
20250219,121200,1361376950,7270,7270,7280,7270,321
20250219,121100,1359043270,7270,7270,7270,7270,386
20250219,121000,1356237050,7270,7280,7280,7270,103
20250219,120900,1355487740,7280,7280,7280,7280,1
20250219,120800,1355480460,7280,7270,7280,7270,542
20250219,120700,1351539040,7280,7280,7280,7280,12
20250219,120600,1351451680,7280,7280,7280,7270,1082
20250219,120500,1343574750,7280,7280,7280,7280,2
20250219,120400,1343560190,7280,7270,7280,7270,403
20250219,120300,1340626380,7280,7280,7280,7280,103
20250219,120200,1339876540,7280,7270,7280,7270,10
20250219,120100,1339803810,7270,7270,7270,7270,435
20250219,120000,1336641360,7270,7270,7270,7270,272
20250219,115900,1334663920,7270,7270,7270,7270,54
20250219,115800,1334271340,7270,7270,7270,7270,1
20250219,115700,1334264070,7270,7270,7270,7270,74
20250219,115600,1333726090,7270,7270,7270,7270,406
20250219,115500,1330774470,7280,7270,7280,7270,387
20250219,115400,1327959280,7270,7270,7280,7270,453
20250219,115300,1324665960,7270,7270,7280,7270,980
20250219,115200,1317534660,7270,7270,7270,7270,4
20250219,115100,1317505580,7270,7270,7270,7270,531
20250219,115000,1313645210,7280,7280,7280,7280,48
20250219,114900,1313295770,7270,7270,7270,7270,16
20250219,114800,1313179450,7270,7280,7280,7270,453
20250219,114700,1309884820,7280,7280,7280,7270,26
20250219,114600,1309695680,7280,7270,7280,7270,302
20250219,114500,1307497140,7270,7270,7270,7270,10
20250219,114400,1307424440,7270,7270,7270,7270,100
20250219,114300,1306697440,7270,7280,7280,7270,13
20250219,114200,1306602920,7280,7280,7280,7280,0
20250219,114100,1306602920,7280,7280,7280,7280,500
20250219,114000,1302962920,7270,7270,7270,7270,41
20250219,113900,1302664850,7280,7280,7280,7270,1475
20250219,113800,1291927250,7270,7280,7280,7270,12
20250219,113700,1291839900,7280,7280,7280,7280,100
20250219,113600,1291111900,7280,7280,7280,7280,406
20250219,113500,1288156220,7280,7280,7280,7280,156
20250219,113400,1287020540,7270,7270,7270,7270,0
20250219,113300,1287020540,7270,7280,7280,7270,23
20250219,113200,1286853120,7280,7270,7280,7270,25
20250219,113100,1286671170,7270,7270,7270,7270,48
20250219,113000,1286322210,7270,7280,7280,7270,40
20250219,112900,1286031070,7280,7270,7280,7270,2012
20250219,112800,1271384080,7280,7270,7280,7270,76
20250219,112700,1270831000,7280,7280,7280,7280,6
20250219,112600,1270787320,7270,7270,7270,7270,2
20250219,112500,1270772780,7270,7270,7270,7270,14
20250219,112400,1270671000,7280,7280,7280,7280,5
20250219,112300,1270634600,7270,7270,7270,7270,1
20250219,112200,1270627330,7280,7270,7280,7270,23
20250219,112100,1270459910,7270,7280,7280,7270,2247
20250219,112000,1254101760,7270,7270,7270,7270,0
20250219,111900,1254101760,7270,7280,7280,7270,116
20250219,111800,1253258140,7280,7280,7280,7280,403
20250219,111700,1250324300,7280,7280,7280,7280,52
20250219,111600,1249945740,7280,7270,7280,7270,317
20250219,111500,1247640580,7270,7280,7280,7270,636
20250219,111400,1243010520,7280,7280,7280,7280,77
20250219,111300,1242449960,7270,7270,7270,7270,18
20250219,111200,1242319100,7270,7280,7280,7270,216
20250219,111100,1240746730,7270,7270,7270,7270,309
20250219,111000,1238500300,7270,7270,7280,7270,797
20250219,110900,1232701110,7280,7270,7280,7270,2010
20250219,110800,1218088310,7270,7280,7280,7270,351
20250219,110700,1215534020,7280,7270,7280,7270,1461
20250219,110600,1204912530,7270,7270,7270,7270,1354
20250219,110500,1195068950,7280,7260,7280,7260,2634
20250219,110400,1175921900,7260,7260,7260,7260,1211
20250219,110300,1167130040,7260,7260,7260,7260,514
20250219,110200,1163398400,7260,7260,7260,7250,273
20250219,110100,1161417080,7260,7260,7260,7250,720
20250219,110000,1156190080,7250,7260,7260,7250,122
20250219,105900,1155304430,7260,7260,7260,7260,2416
20250219,105800,1137764270,7260,7260,7260,7250,472
20250219,105700,1134338500,7260,7260,7260,7260,838
20250219,105600,1128254620,7260,7260,7260,7260,50
20250219,105500,1127891620,7260,7260,7260,7260,0
20250219,105400,1127891620,7260,7260,7260,7260,1480
20250219,105300,1117146820,7250,7260,7260,7250,3308
20250219,105200,1093130970,7260,7260,7260,7260,125
20250219,105100,1092223470,7260,7260,7260,7260,10
20250219,105000,1092150870,7260,7260,7260,7250,188
20250219,104900,1090786750,7260,7250,7260,7250,340
20250219,104800,1088320550,7250,7250,7250,7250,386
20250219,104700,1085522050,7250,7250,7250,7250,0
20250219,104600,1085522050,7250,7260,7260,7250,87
20250219,104500,1084891250,7250,7260,7260,7250,588
20250219,104400,1080628150,7250,7250,7250,7250,228
20250219,104300,1078975150,7250,7260,7260,7250,51
20250219,104200,1078605200,7250,7250,7260,7250,1134
20250219,104100,1070383670,7260,7260,7260,7260,112
20250219,104000,1069570550,7260,7260,7260,7260,6129
20250219,103900,1025074010,7260,7260,7260,7260,1123
20250219,103800,1016921030,7260,7260,7260,7260,185
20250219,103700,1015577930,7270,7270,7270,7270,62
20250219,103600,1015127190,7270,7260,7270,7260,3668
20250219,103500,988495300,7270,7270,7270,7270,33
20250219,103400,988255390,7270,7270,7270,7270,7717
20250219,103300,932152800,7280,7270,7280,7270,56
20250219,103200,931745190,7270,7280,7280,7270,998
20250219,103100,924489180,7280,7280,7280,7280,285
20250219,103000,922414380,7280,7280,7280,7280,1
20250219,102900,922407100,7280,7280,7280,7280,6
20250219,102800,922363420,7270,7280,7280,7270,1123
20250219,102700,914195530,7280,7260,7280,7260,219
20250219,102600,912602380,7270,7270,7270,7260,7346
20250219,102500,859197020,7270,7260,7270,7260,45
20250219,102400,858870200,7260,7270,7270,7260,229
20250219,102300,857206660,7260,7260,7260,7260,903
20250219,102200,850650880,7260,7270,7270,7260,62
20250219,102100,850200590,7270,7270,7270,7260,91
20250219,102000,849539030,7270,7260,7270,7260,430
20250219,101900,846416730,7270,7260,7270,7260,384
20250219,101800,843628740,7270,7260,7270,7260,436
20250219,101700,840463370,7260,7270,7270,7260,6
20250219,101600,840419790,7260,7260,7260,7260,1000
20250219,101500,833159790,7260,7260,7270,7260,53
20250219,101400,832774970,7260,7270,7270,7260,7
20250219,101300,832724120,7260,7260,7270,7260,208
20250219,101200,831214000,7270,7270,7270,7260,291
20250219,101100,829099710,7270,7270,7270,7260,931
20250219,101000,822340510,7270,7270,7270,7270,15
20250219,100900,822231460,7270,7260,7270,7260,1345
20250219,100800,812460410,7270,7260,7270,7260,1159
20250219,100700,804046010,7260,7260,7260,7260,2532
20250219,100600,785663690,7250,7260,7260,7250,5
20250219,100500,785627400,7260,7250,7260,7250,354
20250219,100400,783060170,7250,7260,7260,7250,752
20250219,100300,777605660,7260,7260,7260,7260,265
20250219,100200,775681760,7260,7260,7260,7250,110
20250219,100100,774883200,7250,7250,7250,7250,0
20250219,100000,774883200,7250,7260,7260,7250,6
20250219,095900,774839670,7260,7260,7260,7260,197
20250219,095800,773409450,7250,7250,7260,7250,246
20250219,095700,771625430,7260,7260,7260,7260,1
20250219,095600,771618170,7260,7260,7260,7260,12
20250219,095500,771531050,7260,7250,7260,7250,56
20250219,095400,771124500,7250,7250,7250,7250,503
20250219,095300,767477750,7240,7230,7240,7230,2448
20250219,095200,749762230,7230,7240,7240,7230,2081
20250219,095100,734697200,7240,7240,7240,7230,2780
20250219,095000,714577930,7230,7230,7240,7230,800
20250219,094900,708791300,7230,7230,7240,7230,130
20250219,094800,707850330,7230,7230,7240,7230,336
20250219,094700,705419380,7230,7230,7240,7230,293
20250219,094600,703300890,7230,7240,7240,7230,771
20250219,094500,697726350,7240,7240,7240,7240,21
20250219,094400,697574310,7240,7240,7240,7240,268
20250219,094300,695633990,7240,7240,7240,7230,328
20250219,094200,693259770,7230,7230,7240,7230,81
20250219,094100,692673980,7230,7230,7230,7230,7614
20250219,094000,637624760,7230,7240,7240,7230,6473
20250219,093900,590823890,7240,7230,7240,7230,396
20250219,093800,587958350,7230,7240,7240,7230,31
20250219,093700,587734010,7240,7240,7240,7240,982
20250219,093600,580624330,7240,7240,7240,7240,270
20250219,093500,578669530,7240,7240,7240,7240,68
20250219,093400,578177210,7240,7240,7240,7240,1291
20250219,093300,568830370,7240,7230,7240,7230,341
20250219,093200,566361560,7240,7240,7240,7230,3167
20250219,093100,543461580,7240,7240,7240,7240,492
20250219,093000,539899500,7240,7240,7240,7230,1352
20250219,092900,530111480,7230,7230,7230,7230,1526
20250219,092800,519078500,7230,7230,7230,7230,1532
20250219,092700,508002140,7240,7220,7240,7210,6798
20250219,092600,458908420,7220,7250,7260,7220,28439
20250219,092500,253088540,7250,7250,7260,7250,542
20250219,092400,249156780,7260,7260,7260,7250,655
20250219,092300,244402780,7260,7260,7260,7250,140
20250219,092200,243386410,7260,7260,7260,7250,391
20250219,092100,240548220,7260,7260,7260,7250,306
20250219,092000,238327180,7270,7270,7270,7260,2180
20250219,091900,222483000,7260,7260,7260,7250,744
20250219,091800,217081590,7260,7260,7260,7250,234
20250219,091700,215382880,7260,7270,7270,7250,1079
20250219,091600,207549540,7260,7260,7270,7260,751
20250219,091500,202096280,7270,7270,7270,7270,685
20250219,091400,197116330,7270,7280,7280,7260,1110
20250219,091300,189052360,7280,7270,7280,7270,12
20250219,091200,188965010,7270,7270,7270,7270,167
20250219,091100,187750920,7270,7260,7270,7260,352
20250219,091000,185194940,7250,7240,7250,7240,1197
20250219,090900,176517380,7240,7270,7280,7230,14962
20250219,090800,67967450,7270,7270,7280,7270,55
20250219,090700,67567550,7270,7270,7270,7270,274
20250219,090600,65575570,7280,7290,7290,7280,1420
20250219,090500,55237430,7290,7290,7290,7290,2026
20250219,090400,40467890,7290,7290,7290,7290,2
20250219,090300,40453310,7280,7270,7290,7270,988
20250219,090200,33261240,7270,7280,7290,7270,2575
20250219,090100,14533770,7280,7290,7290,7280,236
20250219,090000,12815670,7290,7280,7300,7280,1760
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200500 2251915500 7280 7280 7280 7280 2761
3 20250219 200400 2251915500 7280 7280 7280 7280 0
4 20250219 200300 2251915500 7280 7280 7280 7280 0
5 20250219 200200 2251915500 7280 7280 7280 7280 0
6 20250219 200100 2251915500 7280 7280 7280 7280 0
7 20250219 200000 2251915500 7280 7280 7280 7280 0
8 20250219 195900 2251915500 7280 7280 7280 7280 0
9 20250219 195800 2251915500 7280 7280 7280 7280 0
10 20250219 195700 2251915500 7280 7280 7280 7280 0
11 20250219 195600 2251915500 7280 7280 7280 7280 0
12 20250219 195500 2251915500 7280 7280 7280 7280 0
13 20250219 195400 2251915500 7280 7280 7280 7280 0
14 20250219 195300 2251915500 7280 7280 7280 7280 0
15 20250219 195200 2251915500 7280 7280 7280 7280 0
16 20250219 195100 2251915500 7280 7280 7280 7280 0
17 20250219 195000 2251915500 7280 7280 7280 7280 0
18 20250219 194900 2251915500 7280 7280 7280 7280 0
19 20250219 194800 2251915500 7280 7280 7280 7280 0
20 20250219 194700 2251915500 7280 7280 7280 7280 0
21 20250219 194600 2251915500 7280 7280 7280 7280 0
22 20250219 194500 2251915500 7280 7280 7280 7280 0
23 20250219 194400 2251915500 7280 7280 7280 7280 0
24 20250219 194300 2251915500 7280 7280 7280 7280 0
25 20250219 194200 2251915500 7280 7280 7280 7280 0
26 20250219 194100 2251915500 7280 7280 7280 7280 0
27 20250219 194000 2251915500 7280 7280 7280 7280 0
28 20250219 193900 2251915500 7280 7280 7280 7280 0
29 20250219 193800 2251915500 7280 7280 7280 7280 0
30 20250219 193700 2251915500 7280 7280 7280 7280 0
31 20250219 193600 2251915500 7280 7280 7280 7280 0
32 20250219 193500 2251915500 7280 7280 7280 7280 2761
33 20250219 193400 2251915500 7280 7280 7280 7280 0
34 20250219 193300 2251915500 7280 7280 7280 7280 0
35 20250219 193200 2251915500 7280 7280 7280 7280 0
36 20250219 193100 2251915500 7280 7280 7280 7280 0
37 20250219 193000 2251915500 7280 7280 7280 7280 0
38 20250219 192900 2251915500 7280 7280 7280 7280 0
39 20250219 192800 2251915500 7280 7280 7280 7280 0
40 20250219 192700 2251915500 7280 7280 7280 7280 0
41 20250219 192600 2251915500 7280 7280 7280 7280 0
42 20250219 192500 2251915500 7280 7280 7280 7280 0
43 20250219 192400 2251915500 7280 7280 7280 7280 0
44 20250219 192300 2251915500 7280 7280 7280 7280 0
45 20250219 192200 2251915500 7280 7280 7280 7280 0
46 20250219 192100 2251915500 7280 7280 7280 7280 0
47 20250219 192000 2251915500 7280 7280 7280 7280 0
48 20250219 191900 2251915500 7280 7280 7280 7280 0
49 20250219 191800 2251915500 7280 7280 7280 7280 0
50 20250219 191700 2251915500 7280 7280 7280 7280 0
51 20250219 191600 2251915500 7280 7280 7280 7280 0
52 20250219 191500 2251915500 7280 7280 7280 7280 0
53 20250219 191400 2251915500 7280 7280 7280 7280 0
54 20250219 191300 2251915500 7280 7280 7280 7280 0
55 20250219 191200 2251915500 7280 7280 7280 7280 0
56 20250219 191100 2251915500 7280 7280 7280 7280 0
57 20250219 191000 2251915500 7280 7280 7280 7280 0
58 20250219 190900 2251915500 7280 7280 7280 7280 0
59 20250219 190800 2251915500 7280 7280 7280 7280 0
60 20250219 190700 2251915500 7280 7280 7280 7280 0
61 20250219 190600 2251915500 7280 7280 7280 7280 0
62 20250219 190500 2251915500 7280 7280 7280 7280 2761
63 20250219 190400 2251915500 7280 7280 7280 7280 0
64 20250219 190300 2251915500 7280 7280 7280 7280 0
65 20250219 190200 2251915500 7280 7280 7280 7280 0
66 20250219 190100 2251915500 7280 7280 7280 7280 0
67 20250219 190000 2251915500 7280 7280 7280 7280 0
68 20250219 185900 2251915500 7280 7280 7280 7280 0
69 20250219 185800 2251915500 7280 7280 7280 7280 0
70 20250219 185700 2251915500 7280 7280 7280 7280 0
71 20250219 185600 2251915500 7280 7280 7280 7280 0
72 20250219 185500 2251915500 7280 7280 7280 7280 0
73 20250219 185400 2251915500 7280 7280 7280 7280 0
74 20250219 185300 2251915500 7280 7280 7280 7280 0
75 20250219 185200 2251915500 7280 7280 7280 7280 0
76 20250219 185100 2251915500 7280 7280 7280 7280 0
77 20250219 185000 2251915500 7280 7280 7280 7280 0
78 20250219 184900 2251915500 7280 7280 7280 7280 0
79 20250219 184800 2251915500 7280 7280 7280 7280 0
80 20250219 184700 2251915500 7280 7280 7280 7280 0
81 20250219 184600 2251915500 7280 7280 7280 7280 0
82 20250219 184500 2251915500 7280 7280 7280 7280 0
83 20250219 184400 2251915500 7280 7280 7280 7280 0
84 20250219 184300 2251915500 7280 7280 7280 7280 0
85 20250219 184200 2251915500 7280 7280 7280 7280 0
86 20250219 184100 2251915500 7280 7280 7280 7280 0
87 20250219 184000 2251915500 7280 7280 7280 7280 0
88 20250219 183900 2251915500 7280 7280 7280 7280 0
89 20250219 183800 2251915500 7280 7280 7280 7280 0
90 20250219 183700 2251915500 7280 7280 7280 7280 0
91 20250219 183600 2251915500 7280 7280 7280 7280 0
92 20250219 183500 2251915500 7280 7280 7280 7280 2761
93 20250219 183400 2251915500 7280 7280 7280 7280 0
94 20250219 183300 2251915500 7280 7280 7280 7280 0
95 20250219 183200 2251915500 7280 7280 7280 7280 0
96 20250219 183100 2251915500 7280 7280 7280 7280 0
97 20250219 183000 2251915500 7280 7280 7280 7280 0
98 20250219 182900 2251915500 7280 7280 7280 7280 0
99 20250219 182800 2251915500 7280 7280 7280 7280 0
100 20250219 182700 2251915500 7280 7280 7280 7280 0
101 20250219 182600 2251915500 7280 7280 7280 7280 0
102 20250219 182500 2251915500 7280 7280 7280 7280 0
103 20250219 182400 2251915500 7280 7280 7280 7280 0
104 20250219 182300 2251915500 7280 7280 7280 7280 0
105 20250219 182200 2251915500 7280 7280 7280 7280 0
106 20250219 182100 2251915500 7280 7280 7280 7280 0
107 20250219 182000 2251915500 7280 7280 7280 7280 0
108 20250219 181900 2251915500 7280 7280 7280 7280 0
109 20250219 181800 2251915500 7280 7280 7280 7280 0
110 20250219 181700 2251915500 7280 7280 7280 7280 0
111 20250219 181600 2251915500 7280 7280 7280 7280 0
112 20250219 181500 2251915500 7280 7280 7280 7280 0
113 20250219 181400 2251915500 7280 7280 7280 7280 0
114 20250219 181300 2251915500 7280 7280 7280 7280 0
115 20250219 181200 2251915500 7280 7280 7280 7280 0
116 20250219 181100 2251915500 7280 7280 7280 7280 0
117 20250219 181000 2251915500 7280 7280 7280 7280 0
118 20250219 180900 2251915500 7280 7280 7280 7280 0
119 20250219 180800 2251915500 7280 7280 7280 7280 0
120 20250219 180700 2251915500 7280 7280 7280 7280 0
121 20250219 180600 2251915500 7280 7280 7280 7280 0
122 20250219 180500 2251915500 7280 7280 7280 7280 2761
123 20250219 180400 2251915500 7280 7280 7280 7280 0
124 20250219 180300 2251915500 7280 7280 7280 7280 0
125 20250219 180200 2251915500 7280 7280 7280 7280 0
126 20250219 180100 2251915500 7280 7280 7280 7280 0
127 20250219 180000 2251915500 7280 7280 7280 7280 0
128 20250219 175900 2251915500 7280 7280 7280 7280 0
129 20250219 175800 2251915500 7280 7280 7280 7280 0
130 20250219 175700 2251915500 7280 7280 7280 7280 0
131 20250219 175600 2251915500 7280 7280 7280 7280 0
132 20250219 175500 2251915500 7280 7280 7280 7280 0
133 20250219 175400 2251915500 7280 7280 7280 7280 0
134 20250219 175300 2251915500 7280 7280 7280 7280 0
135 20250219 175200 2251915500 7280 7280 7280 7280 0
136 20250219 175100 2251915500 7280 7280 7280 7280 0
137 20250219 175000 2251915500 7280 7280 7280 7280 0
138 20250219 174900 2251915500 7280 7280 7280 7280 0
139 20250219 174800 2251915500 7280 7280 7280 7280 0
140 20250219 174700 2251915500 7280 7280 7280 7280 0
141 20250219 174600 2251915500 7280 7280 7280 7280 0
142 20250219 174500 2251915500 7280 7280 7280 7280 0
143 20250219 174400 2251915500 7280 7280 7280 7280 0
144 20250219 174300 2251915500 7280 7280 7280 7280 0
145 20250219 174200 2251915500 7280 7280 7280 7280 0
146 20250219 174100 2251915500 7280 7280 7280 7280 0
147 20250219 174000 2251915500 7280 7280 7280 7280 0
148 20250219 173900 2251915500 7280 7280 7280 7280 0
149 20250219 173800 2251915500 7280 7280 7280 7280 0
150 20250219 173700 2251915500 7280 7280 7280 7280 0
151 20250219 173600 2251915500 7280 7280 7280 7280 0
152 20250219 173500 2251915500 7280 7280 7280 7280 2761
153 20250219 173400 2251915500 7280 7280 7280 7280 0
154 20250219 173300 2251915500 7280 7280 7280 7280 0
155 20250219 173200 2251915500 7280 7280 7280 7280 0
156 20250219 173100 2251915500 7280 7280 7280 7280 0
157 20250219 173000 2251915500 7280 7280 7280 7280 0
158 20250219 172900 2251915500 7280 7280 7280 7280 0
159 20250219 172800 2251915500 7280 7280 7280 7280 0
160 20250219 172700 2251915500 7280 7280 7280 7280 0
161 20250219 172600 2251915500 7280 7280 7280 7280 0
162 20250219 172500 2251915500 7280 7280 7280 7280 0
163 20250219 172400 2251915500 7280 7280 7280 7280 0
164 20250219 172300 2251915500 7280 7280 7280 7280 0
165 20250219 172200 2251915500 7280 7280 7280 7280 0
166 20250219 172100 2251915500 7280 7280 7280 7280 0
167 20250219 172000 2251915500 7280 7280 7280 7280 0
168 20250219 171900 2251915500 7280 7280 7280 7280 0
169 20250219 171800 2251915500 7280 7280 7280 7280 0
170 20250219 171700 2251915500 7280 7280 7280 7280 0
171 20250219 171600 2251915500 7280 7280 7280 7280 0
172 20250219 171500 2251915500 7280 7280 7280 7280 0
173 20250219 171400 2251915500 7280 7280 7280 7280 0
174 20250219 171300 2251915500 7280 7280 7280 7280 0
175 20250219 171200 2251915500 7280 7280 7280 7280 0
176 20250219 171100 2251915500 7280 7280 7280 7280 0
177 20250219 171000 2251915500 7280 7280 7280 7280 0
178 20250219 170900 2251915500 7280 7280 7280 7280 0
179 20250219 170800 2251915500 7280 7280 7280 7280 0
180 20250219 170700 2251915500 7280 7280 7280 7280 0
181 20250219 170600 2251915500 7280 7280 7280 7280 0
182 20250219 170500 2251915500 7280 7280 7280 7280 2761
183 20250219 170400 2251915500 7280 7280 7280 7280 0
184 20250219 170300 2251915500 7280 7280 7280 7280 0
185 20250219 170200 2251915500 7280 7280 7280 7280 0
186 20250219 170100 2251915500 7280 7280 7280 7280 0
187 20250219 170000 2251915500 7280 7280 7280 7280 0
188 20250219 165900 2251915500 7280 7280 7280 7280 0
189 20250219 165800 2251915500 7280 7280 7280 7280 0
190 20250219 165700 2251915500 7280 7280 7280 7280 0
191 20250219 165600 2251915500 7280 7280 7280 7280 0
192 20250219 165500 2251915500 7280 7280 7280 7280 0
193 20250219 165400 2251915500 7280 7280 7280 7280 0
194 20250219 165300 2251915500 7280 7280 7280 7280 0
195 20250219 165200 2251915500 7280 7280 7280 7280 0
196 20250219 165100 2251915500 7280 7280 7280 7280 0
197 20250219 165000 2251915500 7280 7280 7280 7280 0
198 20250219 164900 2251915500 7280 7280 7280 7280 0
199 20250219 164800 2251915500 7280 7280 7280 7280 0
200 20250219 164700 2251915500 7280 7280 7280 7280 0
201 20250219 164600 2251915500 7280 7280 7280 7280 0
202 20250219 164500 2251915500 7280 7280 7280 7280 0
203 20250219 164400 2251915500 7280 7280 7280 7280 0
204 20250219 164300 2251915500 7280 7280 7280 7280 0
205 20250219 164200 2251915500 7280 7280 7280 7280 0
206 20250219 164100 2251915500 7280 7280 7280 7280 0
207 20250219 164000 2251915500 7280 7280 7280 7280 0
208 20250219 163900 2251915500 7280 7280 7280 7280 0
209 20250219 163800 2251915500 7280 7280 7280 7280 0
210 20250219 163700 2251915500 7280 7280 7280 7280 0
211 20250219 163600 2251915500 7280 7280 7280 7280 0
212 20250219 163500 2251915500 7280 7280 7280 7280 2761
213 20250219 163400 2251915500 7280 7280 7280 7280 0
214 20250219 163300 2251915500 7280 7280 7280 7280 0
215 20250219 163200 2251915500 7280 7280 7280 7280 0
216 20250219 163100 2251915500 7280 7280 7280 7280 0
217 20250219 163000 2251915500 7280 7280 7280 7280 0
218 20250219 162900 2251915500 7280 7280 7280 7280 0
219 20250219 162800 2251915500 7280 7280 7280 7280 0
220 20250219 162700 2251915500 7280 7280 7280 7280 0
221 20250219 162600 2251915500 7280 7280 7280 7280 0
222 20250219 162500 2251915500 7280 7280 7280 7280 0
223 20250219 162400 2251915500 7280 7280 7280 7280 0
224 20250219 162300 2251915500 7280 7280 7280 7280 0
225 20250219 162200 2251915500 7280 7280 7280 7280 0
226 20250219 162100 2251915500 7280 7280 7280 7280 0
227 20250219 162000 2251915500 7280 7280 7280 7280 0
228 20250219 161900 2251915500 7280 7280 7280 7280 0
229 20250219 161800 2251915500 7280 7280 7280 7280 0
230 20250219 161700 2251915500 7280 7280 7280 7280 0
231 20250219 161600 2251915500 7280 7280 7280 7280 0
232 20250219 161500 2251915500 7280 7280 7280 7280 0
233 20250219 161400 2251915500 7280 7280 7280 7280 0
234 20250219 161300 2251915500 7280 7280 7280 7280 0
235 20250219 161200 2251915500 7280 7280 7280 7280 0
236 20250219 161100 2251915500 7280 7280 7280 7280 0
237 20250219 161000 2251915500 7280 7280 7280 7280 0
238 20250219 160900 2251915500 7280 7280 7280 7280 0
239 20250219 160800 2251915500 7280 7280 7280 7280 0
240 20250219 160700 2251915500 7280 7280 7280 7280 0
241 20250219 160600 2251915500 7280 7280 7280 7280 0
242 20250219 160500 2251915500 7280 7280 7280 7280 2761
243 20250219 160400 2251915500 7280 7280 7280 7280 0
244 20250219 160300 2251915500 7280 7280 7280 7280 0
245 20250219 160200 2251915500 7280 7280 7280 7280 0
246 20250219 160100 2251915500 7280 7280 7280 7280 0
247 20250219 160000 2251915500 7280 7280 7280 7280 0
248 20250219 155900 2251915500 7280 7280 7280 7280 0
249 20250219 155800 2251915500 7280 7280 7280 7280 0
250 20250219 155700 2251915500 7280 7280 7280 7280 0
251 20250219 155600 2251915500 7280 7280 7280 7280 0
252 20250219 155500 2251915500 7280 7280 7280 7280 0
253 20250219 155400 2251915500 7280 7280 7280 7280 0
254 20250219 155300 2251915500 7280 7280 7280 7280 0
255 20250219 155200 2251915500 7280 7280 7280 7280 0
256 20250219 155100 2251915500 7280 7280 7280 7280 0
257 20250219 155000 2251915500 7280 7280 7280 7280 0
258 20250219 154900 2251915500 7280 7280 7280 7280 0
259 20250219 154800 2251915500 7280 7280 7280 7280 0
260 20250219 154700 2251915500 7280 7280 7280 7280 0
261 20250219 154600 2251915500 7280 7280 7280 7280 0
262 20250219 154500 2251915500 7280 7280 7280 7280 0
263 20250219 154400 2251915500 7280 7280 7280 7280 0
264 20250219 154300 2251915500 7280 7280 7280 7280 0
265 20250219 154200 2251915500 7280 7280 7280 7280 0
266 20250219 154100 2251915500 7280 7280 7280 7280 0
267 20250219 154000 2251915500 7280 7280 7280 7280 0
268 20250219 153900 2251915500 7280 7280 7280 7280 0
269 20250219 153800 2251915500 7280 7280 7280 7280 0
270 20250219 153700 2251915500 7280 7280 7280 7280 0
271 20250219 153600 2251915500 7280 7280 7280 7280 0
272 20250219 153500 2251915500 7280 7280 7280 7280 2761
273 20250219 153400 2251915500 7280 7280 7280 7280 0
274 20250219 153300 2251915500 7280 7280 7280 7280 0
275 20250219 153200 2251915500 7280 7280 7280 7280 0
276 20250219 153100 2251915500 7280 7280 7280 7280 0
277 20250219 153000 2251915500 7280 7280 7280 7280 2761
278 20250219 152900 2231815420 7270 7270 7270 7270 0
279 20250219 152800 2231815420 7270 7270 7270 7270 0
280 20250219 152700 2231815420 7270 7270 7270 7270 0
281 20250219 152600 2231815420 7270 7270 7270 7270 0
282 20250219 152500 2231815420 7270 7270 7270 7270 0
283 20250219 152400 2231815420 7270 7270 7270 7270 0
284 20250219 152300 2231815420 7270 7270 7270 7270 0
285 20250219 152200 2231815420 7270 7270 7270 7270 0
286 20250219 152100 2231815420 7270 7270 7270 7270 0
287 20250219 152000 2231815420 7270 7270 7270 7270 0
288 20250219 151900 2231815420 7270 7280 7280 7270 828
289 20250219 151800 2225795610 7280 7280 7280 7280 22
290 20250219 151700 2225635450 7280 7260 7280 7260 1192
291 20250219 151600 2216967620 7270 7270 7270 7270 1487
292 20250219 151500 2206157130 7270 7260 7270 7260 35
293 20250219 151400 2205902690 7270 7260 7270 7260 502
294 20250219 151300 2202257160 7270 7270 7270 7260 344
295 20250219 151200 2199757360 7270 7270 7270 7270 68
296 20250219 151100 2199263000 7270 7280 7280 7270 1950
297 20250219 151000 2185086470 7270 7270 7270 7270 0
298 20250219 150900 2185086470 7270 7270 7270 7270 2659
299 20250219 150800 2165755540 7270 7270 7270 7260 5494
300 20250219 150700 2125814720 7270 7270 7270 7270 183
301 20250219 150600 2124484310 7280 7270 7280 7270 967
302 20250219 150500 2117454060 7270 7270 7270 7270 116
303 20250219 150400 2116610740 7280 7280 7280 7280 1087
304 20250219 150300 2108697380 7280 7280 7280 7280 1031
305 20250219 150200 2101191700 7280 7280 7280 7280 975
306 20250219 150100 2094093700 7280 7280 7280 7280 53
307 20250219 150000 2093707860 7280 7280 7280 7280 2
308 20250219 145900 2093693300 7280 7280 7290 7280 31
309 20250219 145800 2093467520 7280 7280 7290 7280 122
310 20250219 145700 2092579260 7280 7280 7280 7280 479
311 20250219 145600 2089092140 7280 7280 7280 7280 1762
312 20250219 145500 2076264780 7290 7280 7290 7280 451
313 20250219 145400 2072979240 7280 7280 7290 7280 49
314 20250219 145300 2072622500 7280 7280 7280 7280 354
315 20250219 145200 2070045380 7280 7280 7280 7280 152
316 20250219 145100 2068938820 7290 7280 7290 7280 58
317 20250219 145000 2068516520 7280 7290 7290 7280 407
318 20250219 144900 2065553530 7290 7290 7290 7290 1
319 20250219 144800 2065546240 7280 7280 7280 7280 140
320 20250219 144700 2064527040 7280 7280 7290 7280 556
321 20250219 144600 2060479130 7290 7290 7290 7280 86
322 20250219 144500 2059852900 7290 7280 7290 7280 322
323 20250219 144400 2057508730 7280 7280 7280 7280 531
324 20250219 144300 2053643050 7290 7290 7290 7290 21
325 20250219 144200 2053489960 7290 7290 7290 7280 316
326 20250219 144100 2051188970 7290 7290 7290 7280 422
327 20250219 144000 2048116750 7290 7290 7290 7290 0
328 20250219 143900 2048116750 7290 7290 7290 7290 159
329 20250219 143800 2046957640 7290 7290 7290 7290 30
330 20250219 143700 2046738940 7290 7280 7290 7280 551
331 20250219 143600 2042722250 7280 7290 7290 7280 964
332 20250219 143500 2035704310 7280 7280 7280 7280 103
333 20250219 143400 2034954470 7280 7290 7290 7280 314
334 20250219 143300 2032665860 7280 7280 7280 7280 433
335 20250219 143200 2029513620 7280 7280 7280 7280 1
336 20250219 143100 2029506340 7290 7290 7290 7290 205
337 20250219 143000 2028011890 7290 7280 7290 7280 2170
338 20250219 142900 2012214280 7280 7280 7280 7280 0
339 20250219 142800 2012214280 7280 7280 7290 7280 1149
340 20250219 142700 2003848960 7290 7280 7290 7280 347
341 20250219 142600 2001322780 7280 7280 7280 7280 69
342 20250219 142500 2000820460 7280 7280 7280 7280 60
343 20250219 142400 2000383660 7280 7290 7290 7280 4747
344 20250219 142300 1965785990 7290 7280 7290 7280 40
345 20250219 142200 1965494780 7280 7280 7290 7280 13658
346 20250219 142100 1866045230 7280 7270 7280 7270 111
347 20250219 142000 1865237160 7280 7270 7280 7270 175
348 20250219 141900 1863963270 7270 7270 7270 7270 0
349 20250219 141800 1863963270 7270 7270 7270 7270 108
350 20250219 141700 1863178110 7270 7270 7270 7270 0
351 20250219 141600 1863178110 7270 7270 7270 7270 6017
352 20250219 141500 1819434520 7270 7270 7270 7260 1842
353 20250219 141400 1806051900 7270 7270 7280 7270 6816
354 20250219 141300 1756494030 7270 7270 7270 7270 687
355 20250219 141200 1751499540 7270 7270 7280 7270 167
356 20250219 141100 1750285440 7280 7280 7280 7280 56
357 20250219 141000 1749877760 7280 7280 7280 7280 229
358 20250219 140900 1748210640 7280 7280 7280 7280 1181
359 20250219 140800 1739612960 7280 7280 7280 7280 0
360 20250219 140700 1739612960 7280 7270 7280 7270 1002
361 20250219 140600 1732318410 7280 7270 7280 7270 176
362 20250219 140500 1731038340 7270 7270 7270 7270 792
363 20250219 140400 1725280500 7270 7260 7270 7260 1090
364 20250219 140300 1717359320 7270 7270 7270 7270 185
365 20250219 140200 1716014370 7270 7270 7270 7270 0
366 20250219 140100 1716014370 7270 7270 7270 7270 110
367 20250219 140000 1715214670 7260 7270 7270 7260 137
368 20250219 135900 1714219450 7270 7260 7270 7260 415
369 20250219 135800 1711202500 7270 7260 7270 7260 1492
370 20250219 135700 1700357080 7260 7260 7260 7260 390
371 20250219 135600 1697525680 7260 7270 7270 7260 152
372 20250219 135500 1696422120 7260 7260 7260 7260 0
373 20250219 135400 1696422120 7260 7270 7270 7260 815
374 20250219 135300 1690497090 7260 7270 7270 7260 115
375 20250219 135200 1689661050 7270 7260 7270 7260 764
376 20250219 135100 1684106900 7260 7260 7260 7260 0
377 20250219 135000 1684106900 7260 7260 7260 7260 157
378 20250219 134900 1682967080 7260 7270 7270 7260 141
379 20250219 134800 1681942890 7270 7260 7270 7260 252
380 20250219 134700 1680112240 7270 7270 7270 7260 869
381 20250219 134600 1673803210 7270 7270 7270 7270 2690
382 20250219 134500 1654246910 7270 7270 7270 7270 300
383 20250219 134400 1652065910 7270 7270 7280 7270 621
384 20250219 134300 1647551210 7280 7280 7280 7280 721
385 20250219 134200 1642302330 7280 7280 7280 7280 101
386 20250219 134100 1641567050 7280 7280 7280 7270 1161
387 20250219 134000 1633115040 7270 7270 7270 7270 59
388 20250219 133900 1632686110 7270 7270 7270 7270 11
389 20250219 133800 1632606140 7270 7280 7280 7270 567
390 20250219 133700 1628479030 7280 7270 7280 7270 95
391 20250219 133600 1627788370 7270 7270 7270 7270 0
392 20250219 133500 1627788370 7270 7270 7270 7270 0
393 20250219 133400 1627788370 7270 7280 7280 7270 15
394 20250219 133300 1627679250 7280 7280 7280 7280 210
395 20250219 133200 1626150450 7280 7270 7280 7270 163
396 20250219 133100 1624963820 7270 7270 7280 7270 77
397 20250219 133000 1624404020 7270 7270 7270 7270 119
398 20250219 132900 1623538890 7270 7270 7270 7270 297
399 20250219 132800 1621379700 7280 7280 7280 7280 63
400 20250219 132700 1620921060 7280 7270 7280 7270 1298
401 20250219 132600 1611484520 7260 7270 7270 7260 170
402 20250219 132500 1610250080 7260 7270 7270 7260 34
403 20250219 132400 1610003230 7260 7270 7270 7260 318
404 20250219 132300 1607691900 7260 7260 7260 7260 46
405 20250219 132200 1607357940 7270 7260 7270 7260 131
406 20250219 132100 1606406330 7260 7270 7270 7260 111
407 20250219 132000 1605599470 7260 7260 7260 7260 253
408 20250219 131900 1603762690 7260 7260 7260 7260 68
409 20250219 131800 1603269010 7260 7260 7260 7260 3
410 20250219 131700 1603247230 7260 7270 7270 7260 975
411 20250219 131600 1596166480 7270 7270 7270 7270 10
412 20250219 131500 1596093780 7260 7260 7260 7260 50
413 20250219 131400 1595730780 7260 7260 7260 7260 3
414 20250219 131300 1595709000 7270 7270 7270 7270 10
415 20250219 131200 1595636300 7270 7270 7270 7270 76
416 20250219 131100 1595083780 7270 7270 7270 7270 12
417 20250219 131000 1594996540 7270 7270 7270 7270 157
418 20250219 130900 1593855150 7260 7260 7260 7260 0
419 20250219 130800 1593855150 7260 7260 7260 7260 53
420 20250219 130700 1593470370 7260 7260 7260 7260 1
421 20250219 130600 1593463110 7260 7270 7270 7260 582
422 20250219 130500 1589232090 7270 7270 7270 7270 724
423 20250219 130400 1583968610 7270 7270 7270 7270 13
424 20250219 130300 1583874100 7270 7270 7270 7270 500
425 20250219 130200 1580239100 7260 7270 7270 7260 21
426 20250219 130100 1580086630 7260 7260 7270 7260 454
427 20250219 130000 1576790490 7260 7260 7260 7260 14
428 20250219 125900 1576688850 7260 7270 7270 7260 3949
429 20250219 125800 1548018710 7270 7270 7270 7270 0
430 20250219 125700 1548018710 7270 7280 7280 7260 1057
431 20250219 125600 1540335160 7280 7270 7280 7270 4
432 20250219 125500 1540306050 7270 7280 7280 7270 151
433 20250219 125400 1539208160 7280 7280 7280 7270 448
434 20250219 125300 1535951160 7280 7280 7280 7280 44
435 20250219 125200 1535630840 7280 7280 7280 7280 38
436 20250219 125100 1535354200 7270 7270 7270 7270 890
437 20250219 125000 1528883900 7270 7270 7270 7270 460
438 20250219 124900 1525539700 7270 7270 7270 7270 2
439 20250219 124800 1525525160 7270 7270 7270 7260 41
440 20250219 124700 1525227190 7270 7270 7270 7270 26
441 20250219 124600 1525038170 7260 7270 7270 7260 350
442 20250219 124500 1522496380 7270 7270 7270 7260 421
443 20250219 124400 1519437960 7270 7270 7270 7260 18
444 20250219 124300 1519307140 7260 7260 7260 7260 0
445 20250219 124200 1519307140 7260 7270 7270 7260 198
446 20250219 124100 1517867980 7270 7270 7270 7260 887
447 20250219 124000 1511428090 7260 7260 7270 7260 112
448 20250219 123900 1510614860 7260 7270 7270 7260 30
449 20250219 123800 1510396840 7270 7260 7270 7260 312
450 20250219 123700 1508131660 7260 7270 7270 7260 102
451 20250219 123600 1507390130 7260 7260 7270 7260 62
452 20250219 123500 1506939510 7260 7270 7270 7260 418
453 20250219 123400 1503904280 7270 7270 7270 7270 504
454 20250219 123300 1500240200 7270 7270 7270 7260 286
455 20250219 123200 1498161030 7260 7260 7260 7260 1
456 20250219 123100 1498153770 7260 7270 7270 7260 130
457 20250219 123000 1497209690 7270 7270 7270 7270 40
458 20250219 122900 1496918890 7260 7270 7270 7260 319
459 20250219 122800 1494602250 7270 7270 7270 7270 4
460 20250219 122700 1494573170 7260 7260 7270 7260 162
461 20250219 122600 1493396630 7270 7260 7270 7260 13
462 20250219 122500 1493302170 7260 7260 7260 7260 8163
463 20250219 122400 1434038790 7260 7270 7270 7260 230
464 20250219 122300 1432368970 7260 7270 7270 7260 21
465 20250219 122200 1432216400 7270 7270 7270 7270 167
466 20250219 122100 1431002310 7270 7270 7270 7260 1172
467 20250219 122000 1422491870 7270 7270 7270 7270 939
468 20250219 121900 1415665340 7270 7270 7270 7270 135
469 20250219 121800 1414683890 7270 7270 7270 7270 1692
470 20250219 121700 1402383050 7270 7270 7270 7270 20
471 20250219 121600 1402237650 7270 7280 7280 7270 943
472 20250219 121500 1395381340 7270 7270 7270 7270 1347
473 20250219 121400 1385588650 7270 7270 7270 7270 2943
474 20250219 121300 1364193040 7270 7280 7280 7270 387
475 20250219 121200 1361376950 7270 7270 7280 7270 321
476 20250219 121100 1359043270 7270 7270 7270 7270 386
477 20250219 121000 1356237050 7270 7280 7280 7270 103
478 20250219 120900 1355487740 7280 7280 7280 7280 1
479 20250219 120800 1355480460 7280 7270 7280 7270 542
480 20250219 120700 1351539040 7280 7280 7280 7280 12
481 20250219 120600 1351451680 7280 7280 7280 7270 1082
482 20250219 120500 1343574750 7280 7280 7280 7280 2
483 20250219 120400 1343560190 7280 7270 7280 7270 403
484 20250219 120300 1340626380 7280 7280 7280 7280 103
485 20250219 120200 1339876540 7280 7270 7280 7270 10
486 20250219 120100 1339803810 7270 7270 7270 7270 435
487 20250219 120000 1336641360 7270 7270 7270 7270 272
488 20250219 115900 1334663920 7270 7270 7270 7270 54
489 20250219 115800 1334271340 7270 7270 7270 7270 1
490 20250219 115700 1334264070 7270 7270 7270 7270 74
491 20250219 115600 1333726090 7270 7270 7270 7270 406
492 20250219 115500 1330774470 7280 7270 7280 7270 387
493 20250219 115400 1327959280 7270 7270 7280 7270 453
494 20250219 115300 1324665960 7270 7270 7280 7270 980
495 20250219 115200 1317534660 7270 7270 7270 7270 4
496 20250219 115100 1317505580 7270 7270 7270 7270 531
497 20250219 115000 1313645210 7280 7280 7280 7280 48
498 20250219 114900 1313295770 7270 7270 7270 7270 16
499 20250219 114800 1313179450 7270 7280 7280 7270 453
500 20250219 114700 1309884820 7280 7280 7280 7270 26
501 20250219 114600 1309695680 7280 7270 7280 7270 302
502 20250219 114500 1307497140 7270 7270 7270 7270 10
503 20250219 114400 1307424440 7270 7270 7270 7270 100
504 20250219 114300 1306697440 7270 7280 7280 7270 13
505 20250219 114200 1306602920 7280 7280 7280 7280 0
506 20250219 114100 1306602920 7280 7280 7280 7280 500
507 20250219 114000 1302962920 7270 7270 7270 7270 41
508 20250219 113900 1302664850 7280 7280 7280 7270 1475
509 20250219 113800 1291927250 7270 7280 7280 7270 12
510 20250219 113700 1291839900 7280 7280 7280 7280 100
511 20250219 113600 1291111900 7280 7280 7280 7280 406
512 20250219 113500 1288156220 7280 7280 7280 7280 156
513 20250219 113400 1287020540 7270 7270 7270 7270 0
514 20250219 113300 1287020540 7270 7280 7280 7270 23
515 20250219 113200 1286853120 7280 7270 7280 7270 25
516 20250219 113100 1286671170 7270 7270 7270 7270 48
517 20250219 113000 1286322210 7270 7280 7280 7270 40
518 20250219 112900 1286031070 7280 7270 7280 7270 2012
519 20250219 112800 1271384080 7280 7270 7280 7270 76
520 20250219 112700 1270831000 7280 7280 7280 7280 6
521 20250219 112600 1270787320 7270 7270 7270 7270 2
522 20250219 112500 1270772780 7270 7270 7270 7270 14
523 20250219 112400 1270671000 7280 7280 7280 7280 5
524 20250219 112300 1270634600 7270 7270 7270 7270 1
525 20250219 112200 1270627330 7280 7270 7280 7270 23
526 20250219 112100 1270459910 7270 7280 7280 7270 2247
527 20250219 112000 1254101760 7270 7270 7270 7270 0
528 20250219 111900 1254101760 7270 7280 7280 7270 116
529 20250219 111800 1253258140 7280 7280 7280 7280 403
530 20250219 111700 1250324300 7280 7280 7280 7280 52
531 20250219 111600 1249945740 7280 7270 7280 7270 317
532 20250219 111500 1247640580 7270 7280 7280 7270 636
533 20250219 111400 1243010520 7280 7280 7280 7280 77
534 20250219 111300 1242449960 7270 7270 7270 7270 18
535 20250219 111200 1242319100 7270 7280 7280 7270 216
536 20250219 111100 1240746730 7270 7270 7270 7270 309
537 20250219 111000 1238500300 7270 7270 7280 7270 797
538 20250219 110900 1232701110 7280 7270 7280 7270 2010
539 20250219 110800 1218088310 7270 7280 7280 7270 351
540 20250219 110700 1215534020 7280 7270 7280 7270 1461
541 20250219 110600 1204912530 7270 7270 7270 7270 1354
542 20250219 110500 1195068950 7280 7260 7280 7260 2634
543 20250219 110400 1175921900 7260 7260 7260 7260 1211
544 20250219 110300 1167130040 7260 7260 7260 7260 514
545 20250219 110200 1163398400 7260 7260 7260 7250 273
546 20250219 110100 1161417080 7260 7260 7260 7250 720
547 20250219 110000 1156190080 7250 7260 7260 7250 122
548 20250219 105900 1155304430 7260 7260 7260 7260 2416
549 20250219 105800 1137764270 7260 7260 7260 7250 472
550 20250219 105700 1134338500 7260 7260 7260 7260 838
551 20250219 105600 1128254620 7260 7260 7260 7260 50
552 20250219 105500 1127891620 7260 7260 7260 7260 0
553 20250219 105400 1127891620 7260 7260 7260 7260 1480
554 20250219 105300 1117146820 7250 7260 7260 7250 3308
555 20250219 105200 1093130970 7260 7260 7260 7260 125
556 20250219 105100 1092223470 7260 7260 7260 7260 10
557 20250219 105000 1092150870 7260 7260 7260 7250 188
558 20250219 104900 1090786750 7260 7250 7260 7250 340
559 20250219 104800 1088320550 7250 7250 7250 7250 386
560 20250219 104700 1085522050 7250 7250 7250 7250 0
561 20250219 104600 1085522050 7250 7260 7260 7250 87
562 20250219 104500 1084891250 7250 7260 7260 7250 588
563 20250219 104400 1080628150 7250 7250 7250 7250 228
564 20250219 104300 1078975150 7250 7260 7260 7250 51
565 20250219 104200 1078605200 7250 7250 7260 7250 1134
566 20250219 104100 1070383670 7260 7260 7260 7260 112
567 20250219 104000 1069570550 7260 7260 7260 7260 6129
568 20250219 103900 1025074010 7260 7260 7260 7260 1123
569 20250219 103800 1016921030 7260 7260 7260 7260 185
570 20250219 103700 1015577930 7270 7270 7270 7270 62
571 20250219 103600 1015127190 7270 7260 7270 7260 3668
572 20250219 103500 988495300 7270 7270 7270 7270 33
573 20250219 103400 988255390 7270 7270 7270 7270 7717
574 20250219 103300 932152800 7280 7270 7280 7270 56
575 20250219 103200 931745190 7270 7280 7280 7270 998
576 20250219 103100 924489180 7280 7280 7280 7280 285
577 20250219 103000 922414380 7280 7280 7280 7280 1
578 20250219 102900 922407100 7280 7280 7280 7280 6
579 20250219 102800 922363420 7270 7280 7280 7270 1123
580 20250219 102700 914195530 7280 7260 7280 7260 219
581 20250219 102600 912602380 7270 7270 7270 7260 7346
582 20250219 102500 859197020 7270 7260 7270 7260 45
583 20250219 102400 858870200 7260 7270 7270 7260 229
584 20250219 102300 857206660 7260 7260 7260 7260 903
585 20250219 102200 850650880 7260 7270 7270 7260 62
586 20250219 102100 850200590 7270 7270 7270 7260 91
587 20250219 102000 849539030 7270 7260 7270 7260 430
588 20250219 101900 846416730 7270 7260 7270 7260 384
589 20250219 101800 843628740 7270 7260 7270 7260 436
590 20250219 101700 840463370 7260 7270 7270 7260 6
591 20250219 101600 840419790 7260 7260 7260 7260 1000
592 20250219 101500 833159790 7260 7260 7270 7260 53
593 20250219 101400 832774970 7260 7270 7270 7260 7
594 20250219 101300 832724120 7260 7260 7270 7260 208
595 20250219 101200 831214000 7270 7270 7270 7260 291
596 20250219 101100 829099710 7270 7270 7270 7260 931
597 20250219 101000 822340510 7270 7270 7270 7270 15
598 20250219 100900 822231460 7270 7260 7270 7260 1345
599 20250219 100800 812460410 7270 7260 7270 7260 1159
600 20250219 100700 804046010 7260 7260 7260 7260 2532
601 20250219 100600 785663690 7250 7260 7260 7250 5
602 20250219 100500 785627400 7260 7250 7260 7250 354
603 20250219 100400 783060170 7250 7260 7260 7250 752
604 20250219 100300 777605660 7260 7260 7260 7260 265
605 20250219 100200 775681760 7260 7260 7260 7250 110
606 20250219 100100 774883200 7250 7250 7250 7250 0
607 20250219 100000 774883200 7250 7260 7260 7250 6
608 20250219 095900 774839670 7260 7260 7260 7260 197
609 20250219 095800 773409450 7250 7250 7260 7250 246
610 20250219 095700 771625430 7260 7260 7260 7260 1
611 20250219 095600 771618170 7260 7260 7260 7260 12
612 20250219 095500 771531050 7260 7250 7260 7250 56
613 20250219 095400 771124500 7250 7250 7250 7250 503
614 20250219 095300 767477750 7240 7230 7240 7230 2448
615 20250219 095200 749762230 7230 7240 7240 7230 2081
616 20250219 095100 734697200 7240 7240 7240 7230 2780
617 20250219 095000 714577930 7230 7230 7240 7230 800
618 20250219 094900 708791300 7230 7230 7240 7230 130
619 20250219 094800 707850330 7230 7230 7240 7230 336
620 20250219 094700 705419380 7230 7230 7240 7230 293
621 20250219 094600 703300890 7230 7240 7240 7230 771
622 20250219 094500 697726350 7240 7240 7240 7240 21
623 20250219 094400 697574310 7240 7240 7240 7240 268
624 20250219 094300 695633990 7240 7240 7240 7230 328
625 20250219 094200 693259770 7230 7230 7240 7230 81
626 20250219 094100 692673980 7230 7230 7230 7230 7614
627 20250219 094000 637624760 7230 7240 7240 7230 6473
628 20250219 093900 590823890 7240 7230 7240 7230 396
629 20250219 093800 587958350 7230 7240 7240 7230 31
630 20250219 093700 587734010 7240 7240 7240 7240 982
631 20250219 093600 580624330 7240 7240 7240 7240 270
632 20250219 093500 578669530 7240 7240 7240 7240 68
633 20250219 093400 578177210 7240 7240 7240 7240 1291
634 20250219 093300 568830370 7240 7230 7240 7230 341
635 20250219 093200 566361560 7240 7240 7240 7230 3167
636 20250219 093100 543461580 7240 7240 7240 7240 492
637 20250219 093000 539899500 7240 7240 7240 7230 1352
638 20250219 092900 530111480 7230 7230 7230 7230 1526
639 20250219 092800 519078500 7230 7230 7230 7230 1532
640 20250219 092700 508002140 7240 7220 7240 7210 6798
641 20250219 092600 458908420 7220 7250 7260 7220 28439
642 20250219 092500 253088540 7250 7250 7260 7250 542
643 20250219 092400 249156780 7260 7260 7260 7250 655
644 20250219 092300 244402780 7260 7260 7260 7250 140
645 20250219 092200 243386410 7260 7260 7260 7250 391
646 20250219 092100 240548220 7260 7260 7260 7250 306
647 20250219 092000 238327180 7270 7270 7270 7260 2180
648 20250219 091900 222483000 7260 7260 7260 7250 744
649 20250219 091800 217081590 7260 7260 7260 7250 234
650 20250219 091700 215382880 7260 7270 7270 7250 1079
651 20250219 091600 207549540 7260 7260 7270 7260 751
652 20250219 091500 202096280 7270 7270 7270 7270 685
653 20250219 091400 197116330 7270 7280 7280 7260 1110
654 20250219 091300 189052360 7280 7270 7280 7270 12
655 20250219 091200 188965010 7270 7270 7270 7270 167
656 20250219 091100 187750920 7270 7260 7270 7260 352
657 20250219 091000 185194940 7250 7240 7250 7240 1197
658 20250219 090900 176517380 7240 7270 7280 7230 14962
659 20250219 090800 67967450 7270 7270 7280 7270 55
660 20250219 090700 67567550 7270 7270 7270 7270 274
661 20250219 090600 65575570 7280 7290 7290 7280 1420
662 20250219 090500 55237430 7290 7290 7290 7290 2026
663 20250219 090400 40467890 7290 7290 7290 7290 2
664 20250219 090300 40453310 7280 7270 7290 7270 988
665 20250219 090200 33261240 7270 7280 7290 7270 2575
666 20250219 090100 14533770 7280 7290 7290 7280 236
667 20250219 090000 12815670 7290 7280 7300 7280 1760