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

679
105630/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201700,2270537400,12590,12590,12590,12590,12571
20250219,201600,2270537400,12590,12590,12590,12590,0
20250219,201500,2270537400,12590,12590,12590,12590,0
20250219,201400,2270537400,12590,12590,12590,12590,0
20250219,201300,2270537400,12590,12590,12590,12590,0
20250219,201200,2270537400,12590,12590,12590,12590,0
20250219,201100,2270537400,12590,12590,12590,12590,0
20250219,201000,2270537400,12590,12590,12590,12590,0
20250219,200900,2270537400,12590,12590,12590,12590,0
20250219,200800,2270537400,12590,12590,12590,12590,0
20250219,200700,2270537400,12590,12590,12590,12590,0
20250219,200600,2270537400,12590,12590,12590,12590,0
20250219,200500,2270537400,12590,12590,12590,12590,0
20250219,200400,2270537400,12590,12590,12590,12590,0
20250219,200300,2270537400,12590,12590,12590,12590,0
20250219,200200,2270537400,12590,12590,12590,12590,0
20250219,200100,2270537400,12590,12590,12590,12590,0
20250219,200000,2270537400,12590,12590,12590,12590,0
20250219,195900,2270537400,12590,12590,12590,12590,0
20250219,195800,2270537400,12590,12590,12590,12590,0
20250219,195700,2270537400,12590,12590,12590,12590,0
20250219,195600,2270537400,12590,12590,12590,12590,0
20250219,195500,2270537400,12590,12590,12590,12590,0
20250219,195400,2270537400,12590,12590,12590,12590,0
20250219,195300,2270537400,12590,12590,12590,12590,0
20250219,195200,2270537400,12590,12590,12590,12590,0
20250219,195100,2270537400,12590,12590,12590,12590,0
20250219,195000,2270537400,12590,12590,12590,12590,0
20250219,194900,2270537400,12590,12590,12590,12590,0
20250219,194800,2270537400,12590,12590,12590,12590,0
20250219,194700,2270537400,12590,12590,12590,12590,12571
20250219,194600,2270537400,12590,12590,12590,12590,0
20250219,194500,2270537400,12590,12590,12590,12590,0
20250219,194400,2270537400,12590,12590,12590,12590,0
20250219,194300,2270537400,12590,12590,12590,12590,0
20250219,194200,2270537400,12590,12590,12590,12590,0
20250219,194100,2270537400,12590,12590,12590,12590,0
20250219,194000,2270537400,12590,12590,12590,12590,0
20250219,193900,2270537400,12590,12590,12590,12590,0
20250219,193800,2270537400,12590,12590,12590,12590,0
20250219,193700,2270537400,12590,12590,12590,12590,0
20250219,193600,2270537400,12590,12590,12590,12590,0
20250219,193500,2270537400,12590,12590,12590,12590,0
20250219,193400,2270537400,12590,12590,12590,12590,0
20250219,193300,2270537400,12590,12590,12590,12590,0
20250219,193200,2270537400,12590,12590,12590,12590,0
20250219,193100,2270537400,12590,12590,12590,12590,0
20250219,193000,2270537400,12590,12590,12590,12590,0
20250219,192900,2270537400,12590,12590,12590,12590,0
20250219,192800,2270537400,12590,12590,12590,12590,0
20250219,192700,2270537400,12590,12590,12590,12590,0
20250219,192600,2270537400,12590,12590,12590,12590,0
20250219,192500,2270537400,12590,12590,12590,12590,0
20250219,192400,2270537400,12590,12590,12590,12590,0
20250219,192300,2270537400,12590,12590,12590,12590,0
20250219,192200,2270537400,12590,12590,12590,12590,0
20250219,192100,2270537400,12590,12590,12590,12590,0
20250219,192000,2270537400,12590,12590,12590,12590,0
20250219,191900,2270537400,12590,12590,12590,12590,0
20250219,191800,2270537400,12590,12590,12590,12590,0
20250219,191700,2270537400,12590,12590,12590,12590,12571
20250219,191600,2270537400,12590,12590,12590,12590,0
20250219,191500,2270537400,12590,12590,12590,12590,0
20250219,191400,2270537400,12590,12590,12590,12590,0
20250219,191300,2270537400,12590,12590,12590,12590,0
20250219,191200,2270537400,12590,12590,12590,12590,0
20250219,191100,2270537400,12590,12590,12590,12590,0
20250219,191000,2270537400,12590,12590,12590,12590,0
20250219,190900,2270537400,12590,12590,12590,12590,0
20250219,190800,2270537400,12590,12590,12590,12590,0
20250219,190700,2270537400,12590,12590,12590,12590,0
20250219,190600,2270537400,12590,12590,12590,12590,0
20250219,190500,2270537400,12590,12590,12590,12590,0
20250219,190400,2270537400,12590,12590,12590,12590,0
20250219,190300,2270537400,12590,12590,12590,12590,0
20250219,190200,2270537400,12590,12590,12590,12590,0
20250219,190100,2270537400,12590,12590,12590,12590,0
20250219,190000,2270537400,12590,12590,12590,12590,0
20250219,185900,2270537400,12590,12590,12590,12590,0
20250219,185800,2270537400,12590,12590,12590,12590,0
20250219,185700,2270537400,12590,12590,12590,12590,0
20250219,185600,2270537400,12590,12590,12590,12590,0
20250219,185500,2270537400,12590,12590,12590,12590,0
20250219,185400,2270537400,12590,12590,12590,12590,0
20250219,185300,2270537400,12590,12590,12590,12590,0
20250219,185200,2270537400,12590,12590,12590,12590,0
20250219,185100,2270537400,12590,12590,12590,12590,0
20250219,185000,2270537400,12590,12590,12590,12590,0
20250219,184900,2270537400,12590,12590,12590,12590,0
20250219,184800,2270537400,12590,12590,12590,12590,0
20250219,184700,2270537400,12590,12590,12590,12590,12571
20250219,184600,2270537400,12590,12590,12590,12590,0
20250219,184500,2270537400,12590,12590,12590,12590,0
20250219,184400,2270537400,12590,12590,12590,12590,0
20250219,184300,2270537400,12590,12590,12590,12590,0
20250219,184200,2270537400,12590,12590,12590,12590,0
20250219,184100,2270537400,12590,12590,12590,12590,0
20250219,184000,2270537400,12590,12590,12590,12590,0
20250219,183900,2270537400,12590,12590,12590,12590,0
20250219,183800,2270537400,12590,12590,12590,12590,0
20250219,183700,2270537400,12590,12590,12590,12590,0
20250219,183600,2270537400,12590,12590,12590,12590,0
20250219,183500,2270537400,12590,12590,12590,12590,0
20250219,183400,2270537400,12590,12590,12590,12590,0
20250219,183300,2270537400,12590,12590,12590,12590,0
20250219,183200,2270537400,12590,12590,12590,12590,0
20250219,183100,2270537400,12590,12590,12590,12590,0
20250219,183000,2270537400,12590,12590,12590,12590,0
20250219,182900,2270537400,12590,12590,12590,12590,0
20250219,182800,2270537400,12590,12590,12590,12590,0
20250219,182700,2270537400,12590,12590,12590,12590,0
20250219,182600,2270537400,12590,12590,12590,12590,0
20250219,182500,2270537400,12590,12590,12590,12590,0
20250219,182400,2270537400,12590,12590,12590,12590,0
20250219,182300,2270537400,12590,12590,12590,12590,0
20250219,182200,2270537400,12590,12590,12590,12590,0
20250219,182100,2270537400,12590,12590,12590,12590,0
20250219,182000,2270537400,12590,12590,12590,12590,0
20250219,181900,2270537400,12590,12590,12590,12590,0
20250219,181800,2270537400,12590,12590,12590,12590,0
20250219,181700,2270537400,12590,12590,12590,12590,12571
20250219,181600,2270537400,12590,12590,12590,12590,0
20250219,181500,2270537400,12590,12590,12590,12590,0
20250219,181400,2270537400,12590,12590,12590,12590,0
20250219,181300,2270537400,12590,12590,12590,12590,0
20250219,181200,2270537400,12590,12590,12590,12590,0
20250219,181100,2270537400,12590,12590,12590,12590,0
20250219,181000,2270537400,12590,12590,12590,12590,0
20250219,180900,2270537400,12590,12590,12590,12590,0
20250219,180800,2270537400,12590,12590,12590,12590,0
20250219,180700,2270537400,12590,12590,12590,12590,0
20250219,180600,2270537400,12590,12590,12590,12590,0
20250219,180500,2270537400,12590,12590,12590,12590,0
20250219,180400,2270537400,12590,12590,12590,12590,0
20250219,180300,2270537400,12590,12590,12590,12590,0
20250219,180200,2270537400,12590,12590,12590,12590,0
20250219,180100,2270537400,12590,12590,12590,12590,0
20250219,180000,2270537400,12590,12590,12590,12590,0
20250219,175900,2270537400,12590,12590,12590,12590,0
20250219,175800,2270537400,12590,12590,12590,12590,0
20250219,175700,2270537400,12590,12590,12590,12590,0
20250219,175600,2270537400,12590,12590,12590,12590,0
20250219,175500,2270537400,12590,12590,12590,12590,0
20250219,175400,2270537400,12590,12590,12590,12590,0
20250219,175300,2270537400,12590,12590,12590,12590,0
20250219,175200,2270537400,12590,12590,12590,12590,0
20250219,175100,2270537400,12590,12590,12590,12590,0
20250219,175000,2270537400,12590,12590,12590,12590,0
20250219,174900,2270537400,12590,12590,12590,12590,0
20250219,174800,2270537400,12590,12590,12590,12590,0
20250219,174700,2270537400,12590,12590,12590,12590,12571
20250219,174600,2270537400,12590,12590,12590,12590,0
20250219,174500,2270537400,12590,12590,12590,12590,0
20250219,174400,2270537400,12590,12590,12590,12590,0
20250219,174300,2270537400,12590,12590,12590,12590,0
20250219,174200,2270537400,12590,12590,12590,12590,0
20250219,174100,2270537400,12590,12590,12590,12590,0
20250219,174000,2270537400,12590,12590,12590,12590,0
20250219,173900,2270537400,12590,12590,12590,12590,0
20250219,173800,2270537400,12590,12590,12590,12590,0
20250219,173700,2270537400,12590,12590,12590,12590,0
20250219,173600,2270537400,12590,12590,12590,12590,0
20250219,173500,2270537400,12590,12590,12590,12590,0
20250219,173400,2270537400,12590,12590,12590,12590,0
20250219,173300,2270537400,12590,12590,12590,12590,0
20250219,173200,2270537400,12590,12590,12590,12590,0
20250219,173100,2270537400,12590,12590,12590,12590,0
20250219,173000,2270537400,12590,12590,12590,12590,0
20250219,172900,2270537400,12590,12590,12590,12590,0
20250219,172800,2270537400,12590,12590,12590,12590,0
20250219,172700,2270537400,12590,12590,12590,12590,0
20250219,172600,2270537400,12590,12590,12590,12590,0
20250219,172500,2270537400,12590,12590,12590,12590,0
20250219,172400,2270537400,12590,12590,12590,12590,0
20250219,172300,2270537400,12590,12590,12590,12590,0
20250219,172200,2270537400,12590,12590,12590,12590,0
20250219,172100,2270537400,12590,12590,12590,12590,0
20250219,172000,2270537400,12590,12590,12590,12590,0
20250219,171900,2270537400,12590,12590,12590,12590,0
20250219,171800,2270537400,12590,12590,12590,12590,0
20250219,171700,2270537400,12590,12590,12590,12590,12571
20250219,171600,2270537400,12590,12590,12590,12590,0
20250219,171500,2270537400,12590,12590,12590,12590,0
20250219,171400,2270537400,12590,12590,12590,12590,0
20250219,171300,2270537400,12590,12590,12590,12590,0
20250219,171200,2270537400,12590,12590,12590,12590,0
20250219,171100,2270537400,12590,12590,12590,12590,0
20250219,171000,2270537400,12590,12590,12590,12590,0
20250219,170900,2270537400,12590,12590,12590,12590,0
20250219,170800,2270537400,12590,12590,12590,12590,0
20250219,170700,2270537400,12590,12590,12590,12590,0
20250219,170600,2270537400,12590,12590,12590,12590,0
20250219,170500,2270537400,12590,12590,12590,12590,0
20250219,170400,2270537400,12590,12590,12590,12590,0
20250219,170300,2270537400,12590,12590,12590,12590,0
20250219,170200,2270537400,12590,12590,12590,12590,0
20250219,170100,2270537400,12590,12590,12590,12590,0
20250219,170000,2270537400,12590,12590,12590,12590,0
20250219,165900,2270537400,12590,12590,12590,12590,0
20250219,165800,2270537400,12590,12590,12590,12590,0
20250219,165700,2270537400,12590,12590,12590,12590,0
20250219,165600,2270537400,12590,12590,12590,12590,0
20250219,165500,2270537400,12590,12590,12590,12590,0
20250219,165400,2270537400,12590,12590,12590,12590,0
20250219,165300,2270537400,12590,12590,12590,12590,0
20250219,165200,2270537400,12590,12590,12590,12590,0
20250219,165100,2270537400,12590,12590,12590,12590,0
20250219,165000,2270537400,12590,12590,12590,12590,0
20250219,164900,2270537400,12590,12590,12590,12590,0
20250219,164800,2270537400,12590,12590,12590,12590,0
20250219,164700,2270537400,12590,12590,12590,12590,12571
20250219,164600,2270537400,12590,12590,12590,12590,0
20250219,164500,2270537400,12590,12590,12590,12590,0
20250219,164400,2270537400,12590,12590,12590,12590,0
20250219,164300,2270537400,12590,12590,12590,12590,0
20250219,164200,2270537400,12590,12590,12590,12590,0
20250219,164100,2270537400,12590,12590,12590,12590,0
20250219,164000,2270537400,12590,12590,12590,12590,0
20250219,163900,2270537400,12590,12590,12590,12590,0
20250219,163800,2270537400,12590,12590,12590,12590,0
20250219,163700,2270537400,12590,12590,12590,12590,0
20250219,163600,2270537400,12590,12590,12590,12590,0
20250219,163500,2270537400,12590,12590,12590,12590,0
20250219,163400,2270537400,12590,12590,12590,12590,0
20250219,163300,2270537400,12590,12590,12590,12590,0
20250219,163200,2270537400,12590,12590,12590,12590,0
20250219,163100,2270537400,12590,12590,12590,12590,0
20250219,163000,2270537400,12590,12590,12590,12590,0
20250219,162900,2270537400,12590,12590,12590,12590,0
20250219,162800,2270537400,12590,12590,12590,12590,0
20250219,162700,2270537400,12590,12590,12590,12590,0
20250219,162600,2270537400,12590,12590,12590,12590,0
20250219,162500,2270537400,12590,12590,12590,12590,0
20250219,162400,2270537400,12590,12590,12590,12590,0
20250219,162300,2270537400,12590,12590,12590,12590,0
20250219,162200,2270537400,12590,12590,12590,12590,0
20250219,162100,2270537400,12590,12590,12590,12590,0
20250219,162000,2270537400,12590,12590,12590,12590,0
20250219,161900,2270537400,12590,12590,12590,12590,0
20250219,161800,2270537400,12590,12590,12590,12590,0
20250219,161700,2270537400,12590,12590,12590,12590,12571
20250219,161600,2270537400,12590,12590,12590,12590,0
20250219,161500,2270537400,12590,12590,12590,12590,0
20250219,161400,2270537400,12590,12590,12590,12590,0
20250219,161300,2270537400,12590,12590,12590,12590,0
20250219,161200,2270537400,12590,12590,12590,12590,0
20250219,161100,2270537400,12590,12590,12590,12590,0
20250219,161000,2270537400,12590,12590,12590,12590,0
20250219,160900,2270537400,12590,12590,12590,12590,0
20250219,160800,2270537400,12590,12590,12590,12590,0
20250219,160700,2270537400,12590,12590,12590,12590,0
20250219,160600,2270537400,12590,12590,12590,12590,0
20250219,160500,2270537400,12590,12590,12590,12590,0
20250219,160400,2270537400,12590,12590,12590,12590,0
20250219,160300,2270537400,12590,12590,12590,12590,0
20250219,160200,2270537400,12590,12590,12590,12590,0
20250219,160100,2270537400,12590,12590,12590,12590,0
20250219,160000,2270537400,12590,12590,12590,12590,0
20250219,155900,2270537400,12590,12590,12590,12590,0
20250219,155800,2270537400,12590,12590,12590,12590,0
20250219,155700,2270537400,12590,12590,12590,12590,0
20250219,155600,2270537400,12590,12590,12590,12590,0
20250219,155500,2270537400,12590,12590,12590,12590,0
20250219,155400,2270537400,12590,12590,12590,12590,0
20250219,155300,2270537400,12590,12590,12590,12590,0
20250219,155200,2270537400,12590,12590,12590,12590,0
20250219,155100,2270537400,12590,12590,12590,12590,0
20250219,155000,2270537400,12590,12590,12590,12590,0
20250219,154900,2270537400,12590,12590,12590,12590,0
20250219,154800,2270537400,12590,12590,12590,12590,0
20250219,154700,2270537400,12590,12590,12590,12590,12571
20250219,154600,2270537400,12590,12590,12590,12590,0
20250219,154500,2270537400,12590,12590,12590,12590,0
20250219,154400,2270537400,12590,12590,12590,12590,0
20250219,154300,2270537400,12590,12590,12590,12590,0
20250219,154200,2270537400,12590,12590,12590,12590,0
20250219,154100,2270537400,12590,12590,12590,12590,0
20250219,154000,2270537400,12590,12590,12590,12590,0
20250219,153900,2270537400,12590,12590,12590,12590,0
20250219,153800,2270537400,12590,12590,12590,12590,0
20250219,153700,2270537400,12590,12590,12590,12590,0
20250219,153600,2270537400,12590,12590,12590,12590,0
20250219,153500,2270537400,12590,12590,12590,12590,0
20250219,153400,2270537400,12590,12590,12590,12590,0
20250219,153300,2270537400,12590,12590,12590,12590,0
20250219,153200,2270537400,12590,12590,12590,12590,0
20250219,153100,2270537400,12590,12590,12590,12590,0
20250219,153000,2270537400,12590,12590,12590,12590,12571
20250219,152900,2112268510,12590,12590,12590,12590,0
20250219,152800,2112268510,12590,12590,12590,12590,0
20250219,152700,2112268510,12590,12590,12590,12590,0
20250219,152600,2112268510,12590,12590,12590,12590,0
20250219,152500,2112268510,12590,12590,12590,12590,0
20250219,152400,2112268510,12590,12590,12590,12590,0
20250219,152300,2112268510,12590,12590,12590,12590,0
20250219,152200,2112268510,12590,12590,12590,12590,0
20250219,152100,2112268510,12590,12590,12590,12590,0
20250219,152000,2112268510,12590,12590,12590,12590,0
20250219,151900,2112268510,12590,12600,12610,12590,8058
20250219,151800,2010757510,12600,12600,12610,12600,174
20250219,151700,2008565100,12600,12600,12610,12600,292
20250219,151600,2004885330,12600,12600,12610,12600,52
20250219,151500,2004230110,12610,12600,12610,12600,89
20250219,151400,2003108670,12600,12600,12610,12600,2220
20250219,151300,1975136580,12600,12600,12600,12600,74
20250219,151200,1974204180,12600,12600,12600,12600,20
20250219,151100,1973952180,12600,12600,12610,12600,157
20250219,151000,1971973660,12600,12600,12610,12600,28
20250219,150900,1971620850,12600,12610,12610,12600,6599
20250219,150800,1888473030,12600,12600,12610,12600,179
20250219,150700,1886216130,12610,12600,12610,12600,271
20250219,150600,1882800130,12600,12600,12610,12600,166
20250219,150500,1880707130,12600,12600,12610,12600,136
20250219,150400,1878992820,12600,12600,12600,12600,69
20250219,150300,1878123420,12600,12600,12610,12600,134
20250219,150200,1876434710,12600,12600,12610,12600,197
20250219,150100,1873951790,12600,12610,12610,12600,60
20250219,150000,1873195400,12610,12610,12610,12600,888
20250219,145900,1862000250,12600,12610,12610,12600,313
20250219,145800,1858053980,12600,12600,12620,12600,719
20250219,145700,1848987380,12610,12600,12610,12600,132
20250219,145600,1847323540,12610,12600,12610,12600,249
20250219,145500,1844185230,12600,12600,12610,12600,114
20250219,145400,1842748010,12600,12610,12610,12600,542
20250219,145300,1835917690,12600,12610,12610,12600,679
20250219,145200,1827362090,12610,12610,12610,12600,255
20250219,145100,1824147670,12600,12600,12610,12600,213
20250219,145000,1821463430,12600,12600,12610,12600,748
20250219,144900,1812031780,12600,12600,12610,12600,206
20250219,144800,1809434830,12600,12610,12610,12600,487
20250219,144700,1803296990,12610,12620,12630,12610,98
20250219,144600,1802060480,12630,12620,12630,12620,52
20250219,144500,1801404090,12630,12600,12630,12600,1030
20250219,144400,1788406930,12610,12600,12610,12600,221
20250219,144300,1785621650,12610,12610,12610,12600,117
20250219,144200,1784146680,12610,12610,12620,12610,275
20250219,144100,1780676930,12610,12610,12620,12600,278
20250219,144000,1777171200,12610,12600,12610,12600,124
20250219,143900,1775608250,12600,12610,12610,12600,50
20250219,143800,1774977760,12620,12610,12620,12610,299
20250219,143700,1771206880,12610,12610,12620,12610,157
20250219,143600,1769226580,12620,12610,12620,12610,121
20250219,143500,1767700380,12610,12610,12610,12600,219
20250219,143400,1764938800,12610,12600,12610,12600,144
20250219,143300,1763123720,12610,12600,12610,12600,144
20250219,143200,1761308870,12600,12610,12610,12600,122
20250219,143100,1759771320,12610,12600,12610,12600,114
20250219,143000,1758334450,12600,12610,12610,12600,233
20250219,142900,1755397380,12600,12600,12610,12600,157
20250219,142800,1753418910,12600,12600,12600,12600,69
20250219,142700,1752549510,12610,12600,12610,12600,338
20250219,142600,1748287580,12600,12600,12610,12600,189
20250219,142500,1745905740,12600,12600,12610,12600,98
20250219,142400,1744670820,12600,12600,12610,12600,132
20250219,142300,1743006980,12610,12610,12610,12600,121
20250219,142200,1741481880,12610,12610,12610,12600,178
20250219,142100,1739238590,12600,12600,12610,12600,95
20250219,142000,1738041520,12600,12600,12620,12600,232
20250219,141900,1735116500,12600,12600,12610,12600,177
20250219,141800,1732885530,12600,12600,12610,12600,137
20250219,141700,1731159210,12610,12600,12610,12600,307
20250219,141600,1727288290,12600,12600,12610,12600,177
20250219,141500,1725057690,12600,12600,12610,12600,492
20250219,141400,1718854510,12600,12610,12610,12600,1688
20250219,141300,1697583470,12610,12600,12610,12600,558
20250219,141200,1690550480,12610,12610,12610,12600,646
20250219,141100,1682406920,12610,12600,12610,12600,168
20250219,141000,1680289480,12610,12600,12610,12600,429
20250219,140900,1674880540,12600,12600,12610,12600,228
20250219,140800,1672007400,12600,12600,12610,12600,190
20250219,140700,1669612680,12610,12610,12610,12600,660
20250219,140600,1661290810,12610,12620,12620,12610,317
20250219,140500,1657293290,12610,12620,12620,12610,115
20250219,140400,1655842800,12620,12610,12620,12610,146
20250219,140300,1654001000,12620,12610,12620,12610,367
20250219,140200,1649370440,12610,12610,12610,12600,197
20250219,140100,1646887190,12610,12620,12620,12600,479
20250219,140000,1640846720,12620,12610,12620,12600,911
20250219,135900,1629359480,12610,12610,12620,12610,594
20250219,135800,1621868980,12610,12610,12620,12610,341
20250219,135700,1617568620,12610,12620,12620,12610,157
20250219,135600,1615588340,12620,12600,12620,12600,687
20250219,135500,1606925510,12610,12610,12620,12600,351
20250219,135400,1602499980,12610,12610,12620,12610,225
20250219,135300,1599662240,12620,12620,12620,12610,319
20250219,135200,1595639020,12620,12600,12620,12600,448
20250219,135100,1589990110,12600,12610,12610,12600,610
20250219,135000,1582303780,12600,12610,12610,12600,286
20250219,134900,1578697740,12600,12600,12610,12600,193
20250219,134800,1576265070,12600,12600,12610,12600,100
20250219,134700,1575005060,12600,12610,12620,12600,548
20250219,134600,1568094810,12610,12610,12620,12610,189
20250219,134500,1565711180,12610,12610,12620,12610,106
20250219,134400,1564374040,12620,12610,12620,12610,531
20250219,134300,1557673820,12620,12610,12620,12610,206
20250219,134200,1555075810,12610,12610,12620,12600,445
20250219,134100,1549465520,12600,12600,12610,12600,105
20250219,134000,1548142510,12600,12600,12610,12600,378
20250219,133900,1543378970,12610,12600,12610,12600,826
20250219,133800,1532970430,12600,12600,12610,12600,66
20250219,133700,1532138550,12600,12600,12610,12600,354
20250219,133600,1527677140,12600,12600,12610,12600,118
20250219,133500,1526189900,12600,12600,12610,12600,149
20250219,133400,1524311730,12600,12610,12620,12600,228
20250219,133300,1521437480,12610,12620,12620,12610,300
20250219,133200,1517654210,12620,12610,12620,12610,199
20250219,133100,1515143890,12620,12610,12620,12610,346
20250219,133000,1510779380,12610,12620,12620,12610,143
20250219,132900,1508975720,12610,12610,12620,12610,484
20250219,132800,1502872170,12600,12610,12610,12600,185
20250219,132700,1500539990,12610,12610,12610,12600,1558
20250219,132600,1480894040,12610,12610,12620,12610,111
20250219,132500,1479494170,12610,12620,12620,12610,180
20250219,132400,1477223270,12620,12610,12620,12610,323
20250219,132300,1473149210,12610,12610,12620,12610,103
20250219,132200,1471850370,12610,12620,12620,12610,118
20250219,132100,1470362260,12610,12620,12620,12610,137
20250219,132000,1468633750,12620,12620,12620,12610,374
20250219,131900,1463914900,12630,12620,12630,12620,24
20250219,131800,1463611830,12620,12620,12630,12620,303
20250219,131700,1459787610,12620,12620,12630,12620,126
20250219,131600,1458196890,12630,12620,12630,12620,150
20250219,131500,1456303700,12620,12630,12630,12620,159
20250219,131400,1454297000,12620,12620,12630,12620,148
20250219,131300,1452428560,12620,12620,12630,12620,309
20250219,131200,1448526370,12620,12610,12620,12610,604
20250219,131100,1440904760,12610,12610,12620,12610,166
20250219,131000,1438811290,12610,12610,12630,12610,405
20250219,130900,1433700130,12610,12610,12620,12610,103
20250219,130800,1432401170,12610,12610,12610,12610,402
20250219,130700,1427331950,12620,12610,12620,12610,190
20250219,130600,1424935520,12610,12610,12620,12610,106
20250219,130500,1423598110,12620,12610,12620,12610,115
20250219,130400,1422147700,12610,12610,12620,12610,85
20250219,130300,1421075740,12610,12620,12620,12610,128
20250219,130200,1419461280,12620,12610,12620,12600,548
20250219,130100,1412551410,12600,12600,12600,12600,104
20250219,130000,1411241010,12610,12600,12610,12600,76
20250219,125900,1410283140,12610,12610,12610,12600,147
20250219,125800,1408430310,12600,12610,12610,12600,213
20250219,125700,1405745850,12600,12610,12610,12600,73
20250219,125600,1404825840,12610,12610,12610,12600,182
20250219,125500,1402532050,12610,12610,12610,12600,209
20250219,125400,1399896720,12600,12600,12610,12600,284
20250219,125300,1396316000,12600,12600,12610,12600,105
20250219,125200,1394992480,12600,12610,12610,12600,227
20250219,125100,1392131160,12610,12600,12610,12600,355
20250219,125000,1387655350,12610,12610,12610,12600,174
20250219,124900,1385461550,12610,12600,12610,12600,139
20250219,124800,1383709600,12600,12600,12610,12600,138
20250219,124700,1381970280,12610,12610,12610,12610,12
20250219,124600,1381818960,12600,12610,12610,12600,955
20250219,124500,1369783160,12600,12610,12620,12600,936
20250219,124400,1357980080,12620,12620,12620,12610,171
20250219,124300,1355822220,12610,12620,12620,12610,71
20250219,124200,1354926890,12610,12610,12620,12610,102
20250219,124100,1353640400,12620,12620,12620,12610,183
20250219,124000,1351332120,12610,12610,12620,12610,77
20250219,123900,1350360800,12620,12620,12620,12610,1236
20250219,123800,1334763160,12620,12610,12630,12610,273
20250219,123700,1331317730,12620,12620,12620,12610,246
20250219,123600,1328214120,12610,12620,12620,12610,38
20250219,123500,1327734570,12620,12620,12630,12610,486
20250219,123400,1321601810,12620,12620,12620,12620,425
20250219,123300,1316238310,12630,12620,12630,12620,127
20250219,123200,1314635010,12630,12630,12630,12620,102
20250219,123100,1313347460,12630,12620,12630,12620,1143
20250219,123000,1298912820,12620,12620,12630,12620,225
20250219,122900,1296072440,12630,12620,12630,12620,59
20250219,122800,1295327750,12620,12630,12630,12620,63
20250219,122700,1294532550,12630,12620,12630,12620,113
20250219,122600,1293106140,12620,12630,12630,12610,419
20250219,122500,1287818730,12610,12610,12610,12610,3
20250219,122400,1287780900,12610,12620,12630,12610,97
20250219,122300,1286557330,12630,12620,12630,12620,662
20250219,122200,1278199260,12620,12620,12630,12620,168
20250219,122100,1276078740,12620,12610,12620,12610,354
20250219,122000,1271611590,12620,12630,12630,12610,2603
20250219,121900,1238743800,12640,12630,12640,12630,205
20250219,121800,1236153950,12640,12630,12640,12630,28
20250219,121700,1235800060,12630,12640,12640,12630,102
20250219,121600,1234511670,12630,12630,12640,12630,75
20250219,121500,1233564040,12640,12630,12640,12630,244
20250219,121400,1230481620,12630,12640,12640,12630,525
20250219,121300,1223850470,12630,12630,12640,12630,145
20250219,121200,1222019010,12640,12640,12640,12630,51
20250219,121100,1221374430,12640,12640,12640,12630,172
20250219,121000,1219201520,12630,12630,12640,12630,254
20250219,120900,1215991500,12630,12640,12640,12630,100
20250219,120800,1214727820,12630,12630,12640,12620,179
20250219,120700,1212467200,12620,12630,12630,12620,330
20250219,120600,1208300150,12620,12610,12630,12610,214
20250219,120500,1205599740,12620,12610,12620,12610,24
20250219,120400,1205296870,12620,12620,12630,12610,474
20250219,120300,1199317730,12630,12620,12630,12610,535
20250219,120200,1192566030,12630,12630,12640,12630,114
20250219,120100,1191126060,12630,12620,12630,12620,287
20250219,120000,1187502970,12610,12630,12630,12610,174
20250219,115900,1185307020,12620,12630,12630,12620,488
20250219,115800,1179148220,12620,12630,12630,12620,106
20250219,115700,1177810270,12630,12620,12630,12620,158
20250219,115600,1175815290,12620,12620,12620,12620,81
20250219,115500,1174793070,12620,12620,12630,12620,119
20250219,115400,1173291020,12620,12620,12630,12610,183
20250219,115300,1170981710,12620,12620,12630,12610,181
20250219,115200,1168697680,12630,12620,12630,12620,237
20250219,115100,1165706630,12620,12620,12630,12620,84
20250219,115000,1164646440,12620,12630,12640,12620,303
20250219,114900,1160819120,12640,12660,12660,12640,627
20250219,114800,1152884540,12660,12660,12660,12650,428
20250219,114700,1147466600,12650,12640,12650,12640,319
20250219,114600,1143431650,12650,12630,12650,12630,106
20250219,114500,1142091760,12640,12630,12640,12630,137
20250219,114400,1140361290,12630,12630,12650,12620,746
20250219,114300,1130930650,12630,12620,12640,12620,291
20250219,114200,1127255350,12630,12610,12630,12610,745
20250219,114100,1117853590,12610,12620,12620,12610,126
20250219,114000,1116264480,12610,12610,12620,12610,54
20250219,113900,1115583430,12610,12610,12620,12600,284
20250219,113800,1112001730,12610,12610,12610,12600,511
20250219,113700,1105558150,12610,12610,12620,12610,30
20250219,113600,1105179730,12610,12610,12620,12610,171
20250219,113500,1103022870,12620,12620,12620,12610,113
20250219,113400,1101597350,12610,12620,12620,12610,317
20250219,113300,1097599630,12620,12610,12620,12610,15
20250219,113200,1097410360,12610,12620,12620,12610,412
20250219,113100,1092211420,12620,12610,12620,12610,184
20250219,113000,1089890050,12610,12620,12620,12610,85
20250219,112900,1088818070,12620,12620,12620,12610,268
20250219,112800,1085437150,12630,12620,12630,12620,97
20250219,112700,1084212660,12630,12620,12630,12610,284
20250219,112600,1080627440,12620,12620,12630,12620,116
20250219,112500,1079163400,12620,12620,12630,12620,269
20250219,112400,1075768390,12620,12610,12630,12610,149
20250219,112300,1073888690,12610,12620,12620,12610,352
20250219,112200,1069447530,12630,12620,12630,12620,65
20250219,112100,1068626970,12630,12640,12640,12620,200
20250219,112000,1066101340,12620,12610,12640,12610,186
20250219,111900,1063752010,12610,12620,12630,12610,806
20250219,111800,1053578480,12620,12630,12630,12620,53
20250219,111700,1052909110,12640,12620,12640,12620,926
20250219,111600,1041216890,12620,12620,12630,12620,131
20250219,111500,1039563170,12630,12630,12640,12630,298
20250219,111400,1035799160,12640,12630,12640,12630,82
20250219,111300,1034763040,12640,12640,12640,12630,53
20250219,111200,1034093140,12630,12630,12630,12620,170
20250219,111100,1031946050,12630,12630,12630,12630,70
20250219,111000,1031061950,12630,12620,12640,12620,473
20250219,110900,1025088420,12620,12620,12630,12620,124
20250219,110800,1023523530,12620,12640,12640,12620,205
20250219,110700,1020934550,12640,12640,12650,12640,34
20250219,110600,1020504560,12640,12620,12650,12620,509
20250219,110500,1014072720,12620,12620,12620,12620,125
20250219,110400,1012495220,12620,12620,12630,12620,87
20250219,110300,1011396920,12620,12650,12650,12620,763
20250219,110200,1001753110,12650,12640,12650,12640,49
20250219,110100,1001133290,12640,12640,12650,12640,605
20250219,110000,993485630,12640,12650,12650,12640,200
20250219,105900,990957400,12640,12650,12650,12640,150
20250219,105800,989060730,12640,12640,12640,12640,4
20250219,105700,989010170,12650,12650,12650,12640,117
20250219,105600,987530560,12660,12650,12670,12640,1656
20250219,105500,966570460,12640,12640,12650,12640,128
20250219,105400,964951780,12640,12640,12640,12630,586
20250219,105300,957545750,12620,12610,12640,12600,2251
20250219,105200,929118740,12620,12630,12630,12610,113
20250219,105100,927692360,12610,12610,12620,12590,615
20250219,105000,919935450,12600,12590,12620,12580,4215
20250219,104900,866883500,12600,12620,12620,12590,1632
20250219,104800,846314850,12600,12610,12630,12600,2395
20250219,104700,816095630,12600,12670,12670,12600,13025
20250219,104600,651627410,12670,12660,12680,12660,193
20250219,104500,649183090,12660,12650,12670,12650,121
20250219,104400,647651010,12660,12650,12660,12650,93
20250219,104300,646473970,12650,12660,12660,12650,70
20250219,104200,645588080,12660,12650,12660,12650,61
20250219,104100,644816160,12650,12660,12670,12650,265
20250219,104000,641460870,12660,12650,12670,12650,65
20250219,103900,640637870,12650,12650,12660,12650,84
20250219,103800,639575130,12650,12660,12660,12650,65
20250219,103700,638752280,12660,12660,12670,12650,95
20250219,103600,637549680,12660,12660,12660,12660,2
20250219,103500,637524360,12670,12660,12670,12660,116
20250219,103400,636055530,12660,12660,12670,12650,511
20250219,103300,629586690,12660,12650,12660,12650,71
20250219,103200,628688170,12660,12670,12670,12660,1075
20250219,103100,615078540,12660,12670,12670,12660,48
20250219,103000,614470720,12670,12670,12680,12670,174
20250219,102900,612265910,12660,12660,12660,12650,137
20250219,102800,610531800,12660,12640,12660,12640,60
20250219,102700,609772870,12650,12660,12660,12650,104
20250219,102600,608456520,12670,12660,12670,12660,87
20250219,102500,607354580,12660,12660,12660,12660,1
20250219,102400,607341920,12670,12670,12680,12660,180
20250219,102300,605062230,12670,12660,12670,12660,663
20250219,102200,596662520,12670,12670,12670,12670,298
20250219,102100,592886860,12680,12670,12680,12660,732
20250219,102000,583612290,12660,12670,12670,12660,58
20250219,101900,582877780,12670,12670,12670,12660,122
20250219,101800,581332530,12660,12650,12670,12650,1281
20250219,101700,565122090,12630,12630,12650,12630,30
20250219,101600,564742820,12630,12640,12640,12630,350
20250219,101500,560319160,12630,12640,12650,12630,97
20250219,101400,559092930,12650,12650,12650,12640,710
20250219,101300,550114740,12650,12650,12650,12640,335
20250219,101200,545877340,12650,12650,12650,12640,138
20250219,101100,544132110,12650,12660,12660,12640,218
20250219,101000,541374460,12660,12660,12660,12660,28
20250219,100900,541019980,12660,12660,12670,12660,536
20250219,100800,534233990,12660,12660,12660,12650,258
20250219,100700,530968190,12660,12670,12670,12660,43
20250219,100600,530423780,12680,12670,12680,12670,19
20250219,100500,530182930,12670,12660,12690,12660,535
20250219,100400,523403330,12660,12660,12660,12650,262
20250219,100300,520087800,12660,12660,12670,12660,156
20250219,100200,518111580,12670,12670,12670,12660,631
20250219,100100,510117140,12680,12680,12680,12670,117
20250219,100000,508634140,12670,12650,12680,12650,1165
20250219,095900,493877270,12660,12660,12670,12660,118
20250219,095800,492383280,12660,12670,12670,12660,396
20250219,095700,487369470,12670,12670,12670,12660,127
20250219,095600,485761250,12670,12670,12680,12670,125
20250219,095500,484177490,12680,12680,12680,12680,31
20250219,095400,483784410,12660,12690,12690,12660,376
20250219,095300,479019810,12690,12690,12690,12690,50
20250219,095200,478385310,12690,12700,12700,12690,458
20250219,095100,472573100,12700,12690,12700,12680,1529
20250219,095000,453157270,12690,12670,12690,12660,1793
20250219,094900,430434870,12670,12690,12690,12670,203
20250219,094800,427861160,12690,12690,12690,12680,35
20250219,094700,427417020,12700,12700,12700,12690,380
20250219,094600,422591360,12700,12690,12700,12690,631
20250219,094500,414583860,12690,12690,12700,12690,182
20250219,094400,412274160,12700,12690,12700,12690,89
20250219,094300,411144610,12700,12680,12700,12680,1037
20250219,094200,397989210,12670,12680,12680,12660,111
20250219,094100,396582700,12670,12680,12680,12670,81
20250219,094000,395556200,12680,12680,12680,12680,549
20250219,093900,388594880,12670,12660,12670,12660,1242
20250219,093800,372861000,12650,12670,12670,12650,2866
20250219,093700,336591440,12680,12680,12680,12670,25
20250219,093600,336274470,12680,12650,12720,12650,15308
20250219,093500,141894410,12650,12650,12650,12650,61
20250219,093400,141122760,12650,12650,12660,12650,69
20250219,093300,140249780,12650,12650,12650,12650,25
20250219,093200,139933530,12650,12650,12650,12630,193
20250219,093100,137493440,12650,12660,12660,12650,195
20250219,093000,135025850,12660,12680,12680,12660,205
20250219,092900,132426540,12680,12650,12690,12650,470
20250219,092800,126473670,12650,12650,12650,12640,87
20250219,092700,125373470,12650,12650,12650,12640,60
20250219,092600,124614950,12640,12650,12660,12640,590
20250219,092500,117153370,12650,12640,12650,12640,359
20250219,092400,112614360,12650,12650,12650,12650,86
20250219,092300,111526460,12650,12660,12660,12650,446
20250219,092200,105881670,12670,12670,12670,12660,53
20250219,092100,105210270,12670,12650,12670,12650,90
20250219,092000,104070670,12650,12650,12660,12650,54
20250219,091900,103387560,12650,12680,12690,12650,335
20250219,091800,99141410,12680,12670,12690,12670,449
20250219,091700,93446670,12670,12660,12670,12660,103
20250219,091600,92141670,12660,12630,12670,12630,205
20250219,091500,89548740,12630,12630,12630,12630,281
20250219,091400,85999710,12630,12620,12630,12620,140
20250219,091300,84232080,12620,12640,12640,12620,183
20250219,091200,81921270,12640,12640,12640,12640,56
20250219,091100,81213430,12650,12650,12650,12650,35
20250219,091000,80770680,12650,12680,12680,12640,584
20250219,090900,73379370,12680,12680,12680,12670,82
20250219,090800,72339620,12680,12670,12680,12660,233
20250219,090700,69388180,12670,12680,12680,12670,345
20250219,090600,65014370,12680,12680,12680,12670,405
20250219,090500,59879090,12680,12660,12680,12660,392
20250219,090400,54910050,12640,12650,12650,12640,145
20250219,090300,53076360,12690,12660,12690,12630,2183
20250219,090200,25411150,12650,12650,12660,12630,93
20250219,090100,24235060,12650,12650,12650,12650,11
20250219,090000,24095910,12650,12670,12670,12650,1901
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 201700 2270537400 12590 12590 12590 12590 12571
3 20250219 201600 2270537400 12590 12590 12590 12590 0
4 20250219 201500 2270537400 12590 12590 12590 12590 0
5 20250219 201400 2270537400 12590 12590 12590 12590 0
6 20250219 201300 2270537400 12590 12590 12590 12590 0
7 20250219 201200 2270537400 12590 12590 12590 12590 0
8 20250219 201100 2270537400 12590 12590 12590 12590 0
9 20250219 201000 2270537400 12590 12590 12590 12590 0
10 20250219 200900 2270537400 12590 12590 12590 12590 0
11 20250219 200800 2270537400 12590 12590 12590 12590 0
12 20250219 200700 2270537400 12590 12590 12590 12590 0
13 20250219 200600 2270537400 12590 12590 12590 12590 0
14 20250219 200500 2270537400 12590 12590 12590 12590 0
15 20250219 200400 2270537400 12590 12590 12590 12590 0
16 20250219 200300 2270537400 12590 12590 12590 12590 0
17 20250219 200200 2270537400 12590 12590 12590 12590 0
18 20250219 200100 2270537400 12590 12590 12590 12590 0
19 20250219 200000 2270537400 12590 12590 12590 12590 0
20 20250219 195900 2270537400 12590 12590 12590 12590 0
21 20250219 195800 2270537400 12590 12590 12590 12590 0
22 20250219 195700 2270537400 12590 12590 12590 12590 0
23 20250219 195600 2270537400 12590 12590 12590 12590 0
24 20250219 195500 2270537400 12590 12590 12590 12590 0
25 20250219 195400 2270537400 12590 12590 12590 12590 0
26 20250219 195300 2270537400 12590 12590 12590 12590 0
27 20250219 195200 2270537400 12590 12590 12590 12590 0
28 20250219 195100 2270537400 12590 12590 12590 12590 0
29 20250219 195000 2270537400 12590 12590 12590 12590 0
30 20250219 194900 2270537400 12590 12590 12590 12590 0
31 20250219 194800 2270537400 12590 12590 12590 12590 0
32 20250219 194700 2270537400 12590 12590 12590 12590 12571
33 20250219 194600 2270537400 12590 12590 12590 12590 0
34 20250219 194500 2270537400 12590 12590 12590 12590 0
35 20250219 194400 2270537400 12590 12590 12590 12590 0
36 20250219 194300 2270537400 12590 12590 12590 12590 0
37 20250219 194200 2270537400 12590 12590 12590 12590 0
38 20250219 194100 2270537400 12590 12590 12590 12590 0
39 20250219 194000 2270537400 12590 12590 12590 12590 0
40 20250219 193900 2270537400 12590 12590 12590 12590 0
41 20250219 193800 2270537400 12590 12590 12590 12590 0
42 20250219 193700 2270537400 12590 12590 12590 12590 0
43 20250219 193600 2270537400 12590 12590 12590 12590 0
44 20250219 193500 2270537400 12590 12590 12590 12590 0
45 20250219 193400 2270537400 12590 12590 12590 12590 0
46 20250219 193300 2270537400 12590 12590 12590 12590 0
47 20250219 193200 2270537400 12590 12590 12590 12590 0
48 20250219 193100 2270537400 12590 12590 12590 12590 0
49 20250219 193000 2270537400 12590 12590 12590 12590 0
50 20250219 192900 2270537400 12590 12590 12590 12590 0
51 20250219 192800 2270537400 12590 12590 12590 12590 0
52 20250219 192700 2270537400 12590 12590 12590 12590 0
53 20250219 192600 2270537400 12590 12590 12590 12590 0
54 20250219 192500 2270537400 12590 12590 12590 12590 0
55 20250219 192400 2270537400 12590 12590 12590 12590 0
56 20250219 192300 2270537400 12590 12590 12590 12590 0
57 20250219 192200 2270537400 12590 12590 12590 12590 0
58 20250219 192100 2270537400 12590 12590 12590 12590 0
59 20250219 192000 2270537400 12590 12590 12590 12590 0
60 20250219 191900 2270537400 12590 12590 12590 12590 0
61 20250219 191800 2270537400 12590 12590 12590 12590 0
62 20250219 191700 2270537400 12590 12590 12590 12590 12571
63 20250219 191600 2270537400 12590 12590 12590 12590 0
64 20250219 191500 2270537400 12590 12590 12590 12590 0
65 20250219 191400 2270537400 12590 12590 12590 12590 0
66 20250219 191300 2270537400 12590 12590 12590 12590 0
67 20250219 191200 2270537400 12590 12590 12590 12590 0
68 20250219 191100 2270537400 12590 12590 12590 12590 0
69 20250219 191000 2270537400 12590 12590 12590 12590 0
70 20250219 190900 2270537400 12590 12590 12590 12590 0
71 20250219 190800 2270537400 12590 12590 12590 12590 0
72 20250219 190700 2270537400 12590 12590 12590 12590 0
73 20250219 190600 2270537400 12590 12590 12590 12590 0
74 20250219 190500 2270537400 12590 12590 12590 12590 0
75 20250219 190400 2270537400 12590 12590 12590 12590 0
76 20250219 190300 2270537400 12590 12590 12590 12590 0
77 20250219 190200 2270537400 12590 12590 12590 12590 0
78 20250219 190100 2270537400 12590 12590 12590 12590 0
79 20250219 190000 2270537400 12590 12590 12590 12590 0
80 20250219 185900 2270537400 12590 12590 12590 12590 0
81 20250219 185800 2270537400 12590 12590 12590 12590 0
82 20250219 185700 2270537400 12590 12590 12590 12590 0
83 20250219 185600 2270537400 12590 12590 12590 12590 0
84 20250219 185500 2270537400 12590 12590 12590 12590 0
85 20250219 185400 2270537400 12590 12590 12590 12590 0
86 20250219 185300 2270537400 12590 12590 12590 12590 0
87 20250219 185200 2270537400 12590 12590 12590 12590 0
88 20250219 185100 2270537400 12590 12590 12590 12590 0
89 20250219 185000 2270537400 12590 12590 12590 12590 0
90 20250219 184900 2270537400 12590 12590 12590 12590 0
91 20250219 184800 2270537400 12590 12590 12590 12590 0
92 20250219 184700 2270537400 12590 12590 12590 12590 12571
93 20250219 184600 2270537400 12590 12590 12590 12590 0
94 20250219 184500 2270537400 12590 12590 12590 12590 0
95 20250219 184400 2270537400 12590 12590 12590 12590 0
96 20250219 184300 2270537400 12590 12590 12590 12590 0
97 20250219 184200 2270537400 12590 12590 12590 12590 0
98 20250219 184100 2270537400 12590 12590 12590 12590 0
99 20250219 184000 2270537400 12590 12590 12590 12590 0
100 20250219 183900 2270537400 12590 12590 12590 12590 0
101 20250219 183800 2270537400 12590 12590 12590 12590 0
102 20250219 183700 2270537400 12590 12590 12590 12590 0
103 20250219 183600 2270537400 12590 12590 12590 12590 0
104 20250219 183500 2270537400 12590 12590 12590 12590 0
105 20250219 183400 2270537400 12590 12590 12590 12590 0
106 20250219 183300 2270537400 12590 12590 12590 12590 0
107 20250219 183200 2270537400 12590 12590 12590 12590 0
108 20250219 183100 2270537400 12590 12590 12590 12590 0
109 20250219 183000 2270537400 12590 12590 12590 12590 0
110 20250219 182900 2270537400 12590 12590 12590 12590 0
111 20250219 182800 2270537400 12590 12590 12590 12590 0
112 20250219 182700 2270537400 12590 12590 12590 12590 0
113 20250219 182600 2270537400 12590 12590 12590 12590 0
114 20250219 182500 2270537400 12590 12590 12590 12590 0
115 20250219 182400 2270537400 12590 12590 12590 12590 0
116 20250219 182300 2270537400 12590 12590 12590 12590 0
117 20250219 182200 2270537400 12590 12590 12590 12590 0
118 20250219 182100 2270537400 12590 12590 12590 12590 0
119 20250219 182000 2270537400 12590 12590 12590 12590 0
120 20250219 181900 2270537400 12590 12590 12590 12590 0
121 20250219 181800 2270537400 12590 12590 12590 12590 0
122 20250219 181700 2270537400 12590 12590 12590 12590 12571
123 20250219 181600 2270537400 12590 12590 12590 12590 0
124 20250219 181500 2270537400 12590 12590 12590 12590 0
125 20250219 181400 2270537400 12590 12590 12590 12590 0
126 20250219 181300 2270537400 12590 12590 12590 12590 0
127 20250219 181200 2270537400 12590 12590 12590 12590 0
128 20250219 181100 2270537400 12590 12590 12590 12590 0
129 20250219 181000 2270537400 12590 12590 12590 12590 0
130 20250219 180900 2270537400 12590 12590 12590 12590 0
131 20250219 180800 2270537400 12590 12590 12590 12590 0
132 20250219 180700 2270537400 12590 12590 12590 12590 0
133 20250219 180600 2270537400 12590 12590 12590 12590 0
134 20250219 180500 2270537400 12590 12590 12590 12590 0
135 20250219 180400 2270537400 12590 12590 12590 12590 0
136 20250219 180300 2270537400 12590 12590 12590 12590 0
137 20250219 180200 2270537400 12590 12590 12590 12590 0
138 20250219 180100 2270537400 12590 12590 12590 12590 0
139 20250219 180000 2270537400 12590 12590 12590 12590 0
140 20250219 175900 2270537400 12590 12590 12590 12590 0
141 20250219 175800 2270537400 12590 12590 12590 12590 0
142 20250219 175700 2270537400 12590 12590 12590 12590 0
143 20250219 175600 2270537400 12590 12590 12590 12590 0
144 20250219 175500 2270537400 12590 12590 12590 12590 0
145 20250219 175400 2270537400 12590 12590 12590 12590 0
146 20250219 175300 2270537400 12590 12590 12590 12590 0
147 20250219 175200 2270537400 12590 12590 12590 12590 0
148 20250219 175100 2270537400 12590 12590 12590 12590 0
149 20250219 175000 2270537400 12590 12590 12590 12590 0
150 20250219 174900 2270537400 12590 12590 12590 12590 0
151 20250219 174800 2270537400 12590 12590 12590 12590 0
152 20250219 174700 2270537400 12590 12590 12590 12590 12571
153 20250219 174600 2270537400 12590 12590 12590 12590 0
154 20250219 174500 2270537400 12590 12590 12590 12590 0
155 20250219 174400 2270537400 12590 12590 12590 12590 0
156 20250219 174300 2270537400 12590 12590 12590 12590 0
157 20250219 174200 2270537400 12590 12590 12590 12590 0
158 20250219 174100 2270537400 12590 12590 12590 12590 0
159 20250219 174000 2270537400 12590 12590 12590 12590 0
160 20250219 173900 2270537400 12590 12590 12590 12590 0
161 20250219 173800 2270537400 12590 12590 12590 12590 0
162 20250219 173700 2270537400 12590 12590 12590 12590 0
163 20250219 173600 2270537400 12590 12590 12590 12590 0
164 20250219 173500 2270537400 12590 12590 12590 12590 0
165 20250219 173400 2270537400 12590 12590 12590 12590 0
166 20250219 173300 2270537400 12590 12590 12590 12590 0
167 20250219 173200 2270537400 12590 12590 12590 12590 0
168 20250219 173100 2270537400 12590 12590 12590 12590 0
169 20250219 173000 2270537400 12590 12590 12590 12590 0
170 20250219 172900 2270537400 12590 12590 12590 12590 0
171 20250219 172800 2270537400 12590 12590 12590 12590 0
172 20250219 172700 2270537400 12590 12590 12590 12590 0
173 20250219 172600 2270537400 12590 12590 12590 12590 0
174 20250219 172500 2270537400 12590 12590 12590 12590 0
175 20250219 172400 2270537400 12590 12590 12590 12590 0
176 20250219 172300 2270537400 12590 12590 12590 12590 0
177 20250219 172200 2270537400 12590 12590 12590 12590 0
178 20250219 172100 2270537400 12590 12590 12590 12590 0
179 20250219 172000 2270537400 12590 12590 12590 12590 0
180 20250219 171900 2270537400 12590 12590 12590 12590 0
181 20250219 171800 2270537400 12590 12590 12590 12590 0
182 20250219 171700 2270537400 12590 12590 12590 12590 12571
183 20250219 171600 2270537400 12590 12590 12590 12590 0
184 20250219 171500 2270537400 12590 12590 12590 12590 0
185 20250219 171400 2270537400 12590 12590 12590 12590 0
186 20250219 171300 2270537400 12590 12590 12590 12590 0
187 20250219 171200 2270537400 12590 12590 12590 12590 0
188 20250219 171100 2270537400 12590 12590 12590 12590 0
189 20250219 171000 2270537400 12590 12590 12590 12590 0
190 20250219 170900 2270537400 12590 12590 12590 12590 0
191 20250219 170800 2270537400 12590 12590 12590 12590 0
192 20250219 170700 2270537400 12590 12590 12590 12590 0
193 20250219 170600 2270537400 12590 12590 12590 12590 0
194 20250219 170500 2270537400 12590 12590 12590 12590 0
195 20250219 170400 2270537400 12590 12590 12590 12590 0
196 20250219 170300 2270537400 12590 12590 12590 12590 0
197 20250219 170200 2270537400 12590 12590 12590 12590 0
198 20250219 170100 2270537400 12590 12590 12590 12590 0
199 20250219 170000 2270537400 12590 12590 12590 12590 0
200 20250219 165900 2270537400 12590 12590 12590 12590 0
201 20250219 165800 2270537400 12590 12590 12590 12590 0
202 20250219 165700 2270537400 12590 12590 12590 12590 0
203 20250219 165600 2270537400 12590 12590 12590 12590 0
204 20250219 165500 2270537400 12590 12590 12590 12590 0
205 20250219 165400 2270537400 12590 12590 12590 12590 0
206 20250219 165300 2270537400 12590 12590 12590 12590 0
207 20250219 165200 2270537400 12590 12590 12590 12590 0
208 20250219 165100 2270537400 12590 12590 12590 12590 0
209 20250219 165000 2270537400 12590 12590 12590 12590 0
210 20250219 164900 2270537400 12590 12590 12590 12590 0
211 20250219 164800 2270537400 12590 12590 12590 12590 0
212 20250219 164700 2270537400 12590 12590 12590 12590 12571
213 20250219 164600 2270537400 12590 12590 12590 12590 0
214 20250219 164500 2270537400 12590 12590 12590 12590 0
215 20250219 164400 2270537400 12590 12590 12590 12590 0
216 20250219 164300 2270537400 12590 12590 12590 12590 0
217 20250219 164200 2270537400 12590 12590 12590 12590 0
218 20250219 164100 2270537400 12590 12590 12590 12590 0
219 20250219 164000 2270537400 12590 12590 12590 12590 0
220 20250219 163900 2270537400 12590 12590 12590 12590 0
221 20250219 163800 2270537400 12590 12590 12590 12590 0
222 20250219 163700 2270537400 12590 12590 12590 12590 0
223 20250219 163600 2270537400 12590 12590 12590 12590 0
224 20250219 163500 2270537400 12590 12590 12590 12590 0
225 20250219 163400 2270537400 12590 12590 12590 12590 0
226 20250219 163300 2270537400 12590 12590 12590 12590 0
227 20250219 163200 2270537400 12590 12590 12590 12590 0
228 20250219 163100 2270537400 12590 12590 12590 12590 0
229 20250219 163000 2270537400 12590 12590 12590 12590 0
230 20250219 162900 2270537400 12590 12590 12590 12590 0
231 20250219 162800 2270537400 12590 12590 12590 12590 0
232 20250219 162700 2270537400 12590 12590 12590 12590 0
233 20250219 162600 2270537400 12590 12590 12590 12590 0
234 20250219 162500 2270537400 12590 12590 12590 12590 0
235 20250219 162400 2270537400 12590 12590 12590 12590 0
236 20250219 162300 2270537400 12590 12590 12590 12590 0
237 20250219 162200 2270537400 12590 12590 12590 12590 0
238 20250219 162100 2270537400 12590 12590 12590 12590 0
239 20250219 162000 2270537400 12590 12590 12590 12590 0
240 20250219 161900 2270537400 12590 12590 12590 12590 0
241 20250219 161800 2270537400 12590 12590 12590 12590 0
242 20250219 161700 2270537400 12590 12590 12590 12590 12571
243 20250219 161600 2270537400 12590 12590 12590 12590 0
244 20250219 161500 2270537400 12590 12590 12590 12590 0
245 20250219 161400 2270537400 12590 12590 12590 12590 0
246 20250219 161300 2270537400 12590 12590 12590 12590 0
247 20250219 161200 2270537400 12590 12590 12590 12590 0
248 20250219 161100 2270537400 12590 12590 12590 12590 0
249 20250219 161000 2270537400 12590 12590 12590 12590 0
250 20250219 160900 2270537400 12590 12590 12590 12590 0
251 20250219 160800 2270537400 12590 12590 12590 12590 0
252 20250219 160700 2270537400 12590 12590 12590 12590 0
253 20250219 160600 2270537400 12590 12590 12590 12590 0
254 20250219 160500 2270537400 12590 12590 12590 12590 0
255 20250219 160400 2270537400 12590 12590 12590 12590 0
256 20250219 160300 2270537400 12590 12590 12590 12590 0
257 20250219 160200 2270537400 12590 12590 12590 12590 0
258 20250219 160100 2270537400 12590 12590 12590 12590 0
259 20250219 160000 2270537400 12590 12590 12590 12590 0
260 20250219 155900 2270537400 12590 12590 12590 12590 0
261 20250219 155800 2270537400 12590 12590 12590 12590 0
262 20250219 155700 2270537400 12590 12590 12590 12590 0
263 20250219 155600 2270537400 12590 12590 12590 12590 0
264 20250219 155500 2270537400 12590 12590 12590 12590 0
265 20250219 155400 2270537400 12590 12590 12590 12590 0
266 20250219 155300 2270537400 12590 12590 12590 12590 0
267 20250219 155200 2270537400 12590 12590 12590 12590 0
268 20250219 155100 2270537400 12590 12590 12590 12590 0
269 20250219 155000 2270537400 12590 12590 12590 12590 0
270 20250219 154900 2270537400 12590 12590 12590 12590 0
271 20250219 154800 2270537400 12590 12590 12590 12590 0
272 20250219 154700 2270537400 12590 12590 12590 12590 12571
273 20250219 154600 2270537400 12590 12590 12590 12590 0
274 20250219 154500 2270537400 12590 12590 12590 12590 0
275 20250219 154400 2270537400 12590 12590 12590 12590 0
276 20250219 154300 2270537400 12590 12590 12590 12590 0
277 20250219 154200 2270537400 12590 12590 12590 12590 0
278 20250219 154100 2270537400 12590 12590 12590 12590 0
279 20250219 154000 2270537400 12590 12590 12590 12590 0
280 20250219 153900 2270537400 12590 12590 12590 12590 0
281 20250219 153800 2270537400 12590 12590 12590 12590 0
282 20250219 153700 2270537400 12590 12590 12590 12590 0
283 20250219 153600 2270537400 12590 12590 12590 12590 0
284 20250219 153500 2270537400 12590 12590 12590 12590 0
285 20250219 153400 2270537400 12590 12590 12590 12590 0
286 20250219 153300 2270537400 12590 12590 12590 12590 0
287 20250219 153200 2270537400 12590 12590 12590 12590 0
288 20250219 153100 2270537400 12590 12590 12590 12590 0
289 20250219 153000 2270537400 12590 12590 12590 12590 12571
290 20250219 152900 2112268510 12590 12590 12590 12590 0
291 20250219 152800 2112268510 12590 12590 12590 12590 0
292 20250219 152700 2112268510 12590 12590 12590 12590 0
293 20250219 152600 2112268510 12590 12590 12590 12590 0
294 20250219 152500 2112268510 12590 12590 12590 12590 0
295 20250219 152400 2112268510 12590 12590 12590 12590 0
296 20250219 152300 2112268510 12590 12590 12590 12590 0
297 20250219 152200 2112268510 12590 12590 12590 12590 0
298 20250219 152100 2112268510 12590 12590 12590 12590 0
299 20250219 152000 2112268510 12590 12590 12590 12590 0
300 20250219 151900 2112268510 12590 12600 12610 12590 8058
301 20250219 151800 2010757510 12600 12600 12610 12600 174
302 20250219 151700 2008565100 12600 12600 12610 12600 292
303 20250219 151600 2004885330 12600 12600 12610 12600 52
304 20250219 151500 2004230110 12610 12600 12610 12600 89
305 20250219 151400 2003108670 12600 12600 12610 12600 2220
306 20250219 151300 1975136580 12600 12600 12600 12600 74
307 20250219 151200 1974204180 12600 12600 12600 12600 20
308 20250219 151100 1973952180 12600 12600 12610 12600 157
309 20250219 151000 1971973660 12600 12600 12610 12600 28
310 20250219 150900 1971620850 12600 12610 12610 12600 6599
311 20250219 150800 1888473030 12600 12600 12610 12600 179
312 20250219 150700 1886216130 12610 12600 12610 12600 271
313 20250219 150600 1882800130 12600 12600 12610 12600 166
314 20250219 150500 1880707130 12600 12600 12610 12600 136
315 20250219 150400 1878992820 12600 12600 12600 12600 69
316 20250219 150300 1878123420 12600 12600 12610 12600 134
317 20250219 150200 1876434710 12600 12600 12610 12600 197
318 20250219 150100 1873951790 12600 12610 12610 12600 60
319 20250219 150000 1873195400 12610 12610 12610 12600 888
320 20250219 145900 1862000250 12600 12610 12610 12600 313
321 20250219 145800 1858053980 12600 12600 12620 12600 719
322 20250219 145700 1848987380 12610 12600 12610 12600 132
323 20250219 145600 1847323540 12610 12600 12610 12600 249
324 20250219 145500 1844185230 12600 12600 12610 12600 114
325 20250219 145400 1842748010 12600 12610 12610 12600 542
326 20250219 145300 1835917690 12600 12610 12610 12600 679
327 20250219 145200 1827362090 12610 12610 12610 12600 255
328 20250219 145100 1824147670 12600 12600 12610 12600 213
329 20250219 145000 1821463430 12600 12600 12610 12600 748
330 20250219 144900 1812031780 12600 12600 12610 12600 206
331 20250219 144800 1809434830 12600 12610 12610 12600 487
332 20250219 144700 1803296990 12610 12620 12630 12610 98
333 20250219 144600 1802060480 12630 12620 12630 12620 52
334 20250219 144500 1801404090 12630 12600 12630 12600 1030
335 20250219 144400 1788406930 12610 12600 12610 12600 221
336 20250219 144300 1785621650 12610 12610 12610 12600 117
337 20250219 144200 1784146680 12610 12610 12620 12610 275
338 20250219 144100 1780676930 12610 12610 12620 12600 278
339 20250219 144000 1777171200 12610 12600 12610 12600 124
340 20250219 143900 1775608250 12600 12610 12610 12600 50
341 20250219 143800 1774977760 12620 12610 12620 12610 299
342 20250219 143700 1771206880 12610 12610 12620 12610 157
343 20250219 143600 1769226580 12620 12610 12620 12610 121
344 20250219 143500 1767700380 12610 12610 12610 12600 219
345 20250219 143400 1764938800 12610 12600 12610 12600 144
346 20250219 143300 1763123720 12610 12600 12610 12600 144
347 20250219 143200 1761308870 12600 12610 12610 12600 122
348 20250219 143100 1759771320 12610 12600 12610 12600 114
349 20250219 143000 1758334450 12600 12610 12610 12600 233
350 20250219 142900 1755397380 12600 12600 12610 12600 157
351 20250219 142800 1753418910 12600 12600 12600 12600 69
352 20250219 142700 1752549510 12610 12600 12610 12600 338
353 20250219 142600 1748287580 12600 12600 12610 12600 189
354 20250219 142500 1745905740 12600 12600 12610 12600 98
355 20250219 142400 1744670820 12600 12600 12610 12600 132
356 20250219 142300 1743006980 12610 12610 12610 12600 121
357 20250219 142200 1741481880 12610 12610 12610 12600 178
358 20250219 142100 1739238590 12600 12600 12610 12600 95
359 20250219 142000 1738041520 12600 12600 12620 12600 232
360 20250219 141900 1735116500 12600 12600 12610 12600 177
361 20250219 141800 1732885530 12600 12600 12610 12600 137
362 20250219 141700 1731159210 12610 12600 12610 12600 307
363 20250219 141600 1727288290 12600 12600 12610 12600 177
364 20250219 141500 1725057690 12600 12600 12610 12600 492
365 20250219 141400 1718854510 12600 12610 12610 12600 1688
366 20250219 141300 1697583470 12610 12600 12610 12600 558
367 20250219 141200 1690550480 12610 12610 12610 12600 646
368 20250219 141100 1682406920 12610 12600 12610 12600 168
369 20250219 141000 1680289480 12610 12600 12610 12600 429
370 20250219 140900 1674880540 12600 12600 12610 12600 228
371 20250219 140800 1672007400 12600 12600 12610 12600 190
372 20250219 140700 1669612680 12610 12610 12610 12600 660
373 20250219 140600 1661290810 12610 12620 12620 12610 317
374 20250219 140500 1657293290 12610 12620 12620 12610 115
375 20250219 140400 1655842800 12620 12610 12620 12610 146
376 20250219 140300 1654001000 12620 12610 12620 12610 367
377 20250219 140200 1649370440 12610 12610 12610 12600 197
378 20250219 140100 1646887190 12610 12620 12620 12600 479
379 20250219 140000 1640846720 12620 12610 12620 12600 911
380 20250219 135900 1629359480 12610 12610 12620 12610 594
381 20250219 135800 1621868980 12610 12610 12620 12610 341
382 20250219 135700 1617568620 12610 12620 12620 12610 157
383 20250219 135600 1615588340 12620 12600 12620 12600 687
384 20250219 135500 1606925510 12610 12610 12620 12600 351
385 20250219 135400 1602499980 12610 12610 12620 12610 225
386 20250219 135300 1599662240 12620 12620 12620 12610 319
387 20250219 135200 1595639020 12620 12600 12620 12600 448
388 20250219 135100 1589990110 12600 12610 12610 12600 610
389 20250219 135000 1582303780 12600 12610 12610 12600 286
390 20250219 134900 1578697740 12600 12600 12610 12600 193
391 20250219 134800 1576265070 12600 12600 12610 12600 100
392 20250219 134700 1575005060 12600 12610 12620 12600 548
393 20250219 134600 1568094810 12610 12610 12620 12610 189
394 20250219 134500 1565711180 12610 12610 12620 12610 106
395 20250219 134400 1564374040 12620 12610 12620 12610 531
396 20250219 134300 1557673820 12620 12610 12620 12610 206
397 20250219 134200 1555075810 12610 12610 12620 12600 445
398 20250219 134100 1549465520 12600 12600 12610 12600 105
399 20250219 134000 1548142510 12600 12600 12610 12600 378
400 20250219 133900 1543378970 12610 12600 12610 12600 826
401 20250219 133800 1532970430 12600 12600 12610 12600 66
402 20250219 133700 1532138550 12600 12600 12610 12600 354
403 20250219 133600 1527677140 12600 12600 12610 12600 118
404 20250219 133500 1526189900 12600 12600 12610 12600 149
405 20250219 133400 1524311730 12600 12610 12620 12600 228
406 20250219 133300 1521437480 12610 12620 12620 12610 300
407 20250219 133200 1517654210 12620 12610 12620 12610 199
408 20250219 133100 1515143890 12620 12610 12620 12610 346
409 20250219 133000 1510779380 12610 12620 12620 12610 143
410 20250219 132900 1508975720 12610 12610 12620 12610 484
411 20250219 132800 1502872170 12600 12610 12610 12600 185
412 20250219 132700 1500539990 12610 12610 12610 12600 1558
413 20250219 132600 1480894040 12610 12610 12620 12610 111
414 20250219 132500 1479494170 12610 12620 12620 12610 180
415 20250219 132400 1477223270 12620 12610 12620 12610 323
416 20250219 132300 1473149210 12610 12610 12620 12610 103
417 20250219 132200 1471850370 12610 12620 12620 12610 118
418 20250219 132100 1470362260 12610 12620 12620 12610 137
419 20250219 132000 1468633750 12620 12620 12620 12610 374
420 20250219 131900 1463914900 12630 12620 12630 12620 24
421 20250219 131800 1463611830 12620 12620 12630 12620 303
422 20250219 131700 1459787610 12620 12620 12630 12620 126
423 20250219 131600 1458196890 12630 12620 12630 12620 150
424 20250219 131500 1456303700 12620 12630 12630 12620 159
425 20250219 131400 1454297000 12620 12620 12630 12620 148
426 20250219 131300 1452428560 12620 12620 12630 12620 309
427 20250219 131200 1448526370 12620 12610 12620 12610 604
428 20250219 131100 1440904760 12610 12610 12620 12610 166
429 20250219 131000 1438811290 12610 12610 12630 12610 405
430 20250219 130900 1433700130 12610 12610 12620 12610 103
431 20250219 130800 1432401170 12610 12610 12610 12610 402
432 20250219 130700 1427331950 12620 12610 12620 12610 190
433 20250219 130600 1424935520 12610 12610 12620 12610 106
434 20250219 130500 1423598110 12620 12610 12620 12610 115
435 20250219 130400 1422147700 12610 12610 12620 12610 85
436 20250219 130300 1421075740 12610 12620 12620 12610 128
437 20250219 130200 1419461280 12620 12610 12620 12600 548
438 20250219 130100 1412551410 12600 12600 12600 12600 104
439 20250219 130000 1411241010 12610 12600 12610 12600 76
440 20250219 125900 1410283140 12610 12610 12610 12600 147
441 20250219 125800 1408430310 12600 12610 12610 12600 213
442 20250219 125700 1405745850 12600 12610 12610 12600 73
443 20250219 125600 1404825840 12610 12610 12610 12600 182
444 20250219 125500 1402532050 12610 12610 12610 12600 209
445 20250219 125400 1399896720 12600 12600 12610 12600 284
446 20250219 125300 1396316000 12600 12600 12610 12600 105
447 20250219 125200 1394992480 12600 12610 12610 12600 227
448 20250219 125100 1392131160 12610 12600 12610 12600 355
449 20250219 125000 1387655350 12610 12610 12610 12600 174
450 20250219 124900 1385461550 12610 12600 12610 12600 139
451 20250219 124800 1383709600 12600 12600 12610 12600 138
452 20250219 124700 1381970280 12610 12610 12610 12610 12
453 20250219 124600 1381818960 12600 12610 12610 12600 955
454 20250219 124500 1369783160 12600 12610 12620 12600 936
455 20250219 124400 1357980080 12620 12620 12620 12610 171
456 20250219 124300 1355822220 12610 12620 12620 12610 71
457 20250219 124200 1354926890 12610 12610 12620 12610 102
458 20250219 124100 1353640400 12620 12620 12620 12610 183
459 20250219 124000 1351332120 12610 12610 12620 12610 77
460 20250219 123900 1350360800 12620 12620 12620 12610 1236
461 20250219 123800 1334763160 12620 12610 12630 12610 273
462 20250219 123700 1331317730 12620 12620 12620 12610 246
463 20250219 123600 1328214120 12610 12620 12620 12610 38
464 20250219 123500 1327734570 12620 12620 12630 12610 486
465 20250219 123400 1321601810 12620 12620 12620 12620 425
466 20250219 123300 1316238310 12630 12620 12630 12620 127
467 20250219 123200 1314635010 12630 12630 12630 12620 102
468 20250219 123100 1313347460 12630 12620 12630 12620 1143
469 20250219 123000 1298912820 12620 12620 12630 12620 225
470 20250219 122900 1296072440 12630 12620 12630 12620 59
471 20250219 122800 1295327750 12620 12630 12630 12620 63
472 20250219 122700 1294532550 12630 12620 12630 12620 113
473 20250219 122600 1293106140 12620 12630 12630 12610 419
474 20250219 122500 1287818730 12610 12610 12610 12610 3
475 20250219 122400 1287780900 12610 12620 12630 12610 97
476 20250219 122300 1286557330 12630 12620 12630 12620 662
477 20250219 122200 1278199260 12620 12620 12630 12620 168
478 20250219 122100 1276078740 12620 12610 12620 12610 354
479 20250219 122000 1271611590 12620 12630 12630 12610 2603
480 20250219 121900 1238743800 12640 12630 12640 12630 205
481 20250219 121800 1236153950 12640 12630 12640 12630 28
482 20250219 121700 1235800060 12630 12640 12640 12630 102
483 20250219 121600 1234511670 12630 12630 12640 12630 75
484 20250219 121500 1233564040 12640 12630 12640 12630 244
485 20250219 121400 1230481620 12630 12640 12640 12630 525
486 20250219 121300 1223850470 12630 12630 12640 12630 145
487 20250219 121200 1222019010 12640 12640 12640 12630 51
488 20250219 121100 1221374430 12640 12640 12640 12630 172
489 20250219 121000 1219201520 12630 12630 12640 12630 254
490 20250219 120900 1215991500 12630 12640 12640 12630 100
491 20250219 120800 1214727820 12630 12630 12640 12620 179
492 20250219 120700 1212467200 12620 12630 12630 12620 330
493 20250219 120600 1208300150 12620 12610 12630 12610 214
494 20250219 120500 1205599740 12620 12610 12620 12610 24
495 20250219 120400 1205296870 12620 12620 12630 12610 474
496 20250219 120300 1199317730 12630 12620 12630 12610 535
497 20250219 120200 1192566030 12630 12630 12640 12630 114
498 20250219 120100 1191126060 12630 12620 12630 12620 287
499 20250219 120000 1187502970 12610 12630 12630 12610 174
500 20250219 115900 1185307020 12620 12630 12630 12620 488
501 20250219 115800 1179148220 12620 12630 12630 12620 106
502 20250219 115700 1177810270 12630 12620 12630 12620 158
503 20250219 115600 1175815290 12620 12620 12620 12620 81
504 20250219 115500 1174793070 12620 12620 12630 12620 119
505 20250219 115400 1173291020 12620 12620 12630 12610 183
506 20250219 115300 1170981710 12620 12620 12630 12610 181
507 20250219 115200 1168697680 12630 12620 12630 12620 237
508 20250219 115100 1165706630 12620 12620 12630 12620 84
509 20250219 115000 1164646440 12620 12630 12640 12620 303
510 20250219 114900 1160819120 12640 12660 12660 12640 627
511 20250219 114800 1152884540 12660 12660 12660 12650 428
512 20250219 114700 1147466600 12650 12640 12650 12640 319
513 20250219 114600 1143431650 12650 12630 12650 12630 106
514 20250219 114500 1142091760 12640 12630 12640 12630 137
515 20250219 114400 1140361290 12630 12630 12650 12620 746
516 20250219 114300 1130930650 12630 12620 12640 12620 291
517 20250219 114200 1127255350 12630 12610 12630 12610 745
518 20250219 114100 1117853590 12610 12620 12620 12610 126
519 20250219 114000 1116264480 12610 12610 12620 12610 54
520 20250219 113900 1115583430 12610 12610 12620 12600 284
521 20250219 113800 1112001730 12610 12610 12610 12600 511
522 20250219 113700 1105558150 12610 12610 12620 12610 30
523 20250219 113600 1105179730 12610 12610 12620 12610 171
524 20250219 113500 1103022870 12620 12620 12620 12610 113
525 20250219 113400 1101597350 12610 12620 12620 12610 317
526 20250219 113300 1097599630 12620 12610 12620 12610 15
527 20250219 113200 1097410360 12610 12620 12620 12610 412
528 20250219 113100 1092211420 12620 12610 12620 12610 184
529 20250219 113000 1089890050 12610 12620 12620 12610 85
530 20250219 112900 1088818070 12620 12620 12620 12610 268
531 20250219 112800 1085437150 12630 12620 12630 12620 97
532 20250219 112700 1084212660 12630 12620 12630 12610 284
533 20250219 112600 1080627440 12620 12620 12630 12620 116
534 20250219 112500 1079163400 12620 12620 12630 12620 269
535 20250219 112400 1075768390 12620 12610 12630 12610 149
536 20250219 112300 1073888690 12610 12620 12620 12610 352
537 20250219 112200 1069447530 12630 12620 12630 12620 65
538 20250219 112100 1068626970 12630 12640 12640 12620 200
539 20250219 112000 1066101340 12620 12610 12640 12610 186
540 20250219 111900 1063752010 12610 12620 12630 12610 806
541 20250219 111800 1053578480 12620 12630 12630 12620 53
542 20250219 111700 1052909110 12640 12620 12640 12620 926
543 20250219 111600 1041216890 12620 12620 12630 12620 131
544 20250219 111500 1039563170 12630 12630 12640 12630 298
545 20250219 111400 1035799160 12640 12630 12640 12630 82
546 20250219 111300 1034763040 12640 12640 12640 12630 53
547 20250219 111200 1034093140 12630 12630 12630 12620 170
548 20250219 111100 1031946050 12630 12630 12630 12630 70
549 20250219 111000 1031061950 12630 12620 12640 12620 473
550 20250219 110900 1025088420 12620 12620 12630 12620 124
551 20250219 110800 1023523530 12620 12640 12640 12620 205
552 20250219 110700 1020934550 12640 12640 12650 12640 34
553 20250219 110600 1020504560 12640 12620 12650 12620 509
554 20250219 110500 1014072720 12620 12620 12620 12620 125
555 20250219 110400 1012495220 12620 12620 12630 12620 87
556 20250219 110300 1011396920 12620 12650 12650 12620 763
557 20250219 110200 1001753110 12650 12640 12650 12640 49
558 20250219 110100 1001133290 12640 12640 12650 12640 605
559 20250219 110000 993485630 12640 12650 12650 12640 200
560 20250219 105900 990957400 12640 12650 12650 12640 150
561 20250219 105800 989060730 12640 12640 12640 12640 4
562 20250219 105700 989010170 12650 12650 12650 12640 117
563 20250219 105600 987530560 12660 12650 12670 12640 1656
564 20250219 105500 966570460 12640 12640 12650 12640 128
565 20250219 105400 964951780 12640 12640 12640 12630 586
566 20250219 105300 957545750 12620 12610 12640 12600 2251
567 20250219 105200 929118740 12620 12630 12630 12610 113
568 20250219 105100 927692360 12610 12610 12620 12590 615
569 20250219 105000 919935450 12600 12590 12620 12580 4215
570 20250219 104900 866883500 12600 12620 12620 12590 1632
571 20250219 104800 846314850 12600 12610 12630 12600 2395
572 20250219 104700 816095630 12600 12670 12670 12600 13025
573 20250219 104600 651627410 12670 12660 12680 12660 193
574 20250219 104500 649183090 12660 12650 12670 12650 121
575 20250219 104400 647651010 12660 12650 12660 12650 93
576 20250219 104300 646473970 12650 12660 12660 12650 70
577 20250219 104200 645588080 12660 12650 12660 12650 61
578 20250219 104100 644816160 12650 12660 12670 12650 265
579 20250219 104000 641460870 12660 12650 12670 12650 65
580 20250219 103900 640637870 12650 12650 12660 12650 84
581 20250219 103800 639575130 12650 12660 12660 12650 65
582 20250219 103700 638752280 12660 12660 12670 12650 95
583 20250219 103600 637549680 12660 12660 12660 12660 2
584 20250219 103500 637524360 12670 12660 12670 12660 116
585 20250219 103400 636055530 12660 12660 12670 12650 511
586 20250219 103300 629586690 12660 12650 12660 12650 71
587 20250219 103200 628688170 12660 12670 12670 12660 1075
588 20250219 103100 615078540 12660 12670 12670 12660 48
589 20250219 103000 614470720 12670 12670 12680 12670 174
590 20250219 102900 612265910 12660 12660 12660 12650 137
591 20250219 102800 610531800 12660 12640 12660 12640 60
592 20250219 102700 609772870 12650 12660 12660 12650 104
593 20250219 102600 608456520 12670 12660 12670 12660 87
594 20250219 102500 607354580 12660 12660 12660 12660 1
595 20250219 102400 607341920 12670 12670 12680 12660 180
596 20250219 102300 605062230 12670 12660 12670 12660 663
597 20250219 102200 596662520 12670 12670 12670 12670 298
598 20250219 102100 592886860 12680 12670 12680 12660 732
599 20250219 102000 583612290 12660 12670 12670 12660 58
600 20250219 101900 582877780 12670 12670 12670 12660 122
601 20250219 101800 581332530 12660 12650 12670 12650 1281
602 20250219 101700 565122090 12630 12630 12650 12630 30
603 20250219 101600 564742820 12630 12640 12640 12630 350
604 20250219 101500 560319160 12630 12640 12650 12630 97
605 20250219 101400 559092930 12650 12650 12650 12640 710
606 20250219 101300 550114740 12650 12650 12650 12640 335
607 20250219 101200 545877340 12650 12650 12650 12640 138
608 20250219 101100 544132110 12650 12660 12660 12640 218
609 20250219 101000 541374460 12660 12660 12660 12660 28
610 20250219 100900 541019980 12660 12660 12670 12660 536
611 20250219 100800 534233990 12660 12660 12660 12650 258
612 20250219 100700 530968190 12660 12670 12670 12660 43
613 20250219 100600 530423780 12680 12670 12680 12670 19
614 20250219 100500 530182930 12670 12660 12690 12660 535
615 20250219 100400 523403330 12660 12660 12660 12650 262
616 20250219 100300 520087800 12660 12660 12670 12660 156
617 20250219 100200 518111580 12670 12670 12670 12660 631
618 20250219 100100 510117140 12680 12680 12680 12670 117
619 20250219 100000 508634140 12670 12650 12680 12650 1165
620 20250219 095900 493877270 12660 12660 12670 12660 118
621 20250219 095800 492383280 12660 12670 12670 12660 396
622 20250219 095700 487369470 12670 12670 12670 12660 127
623 20250219 095600 485761250 12670 12670 12680 12670 125
624 20250219 095500 484177490 12680 12680 12680 12680 31
625 20250219 095400 483784410 12660 12690 12690 12660 376
626 20250219 095300 479019810 12690 12690 12690 12690 50
627 20250219 095200 478385310 12690 12700 12700 12690 458
628 20250219 095100 472573100 12700 12690 12700 12680 1529
629 20250219 095000 453157270 12690 12670 12690 12660 1793
630 20250219 094900 430434870 12670 12690 12690 12670 203
631 20250219 094800 427861160 12690 12690 12690 12680 35
632 20250219 094700 427417020 12700 12700 12700 12690 380
633 20250219 094600 422591360 12700 12690 12700 12690 631
634 20250219 094500 414583860 12690 12690 12700 12690 182
635 20250219 094400 412274160 12700 12690 12700 12690 89
636 20250219 094300 411144610 12700 12680 12700 12680 1037
637 20250219 094200 397989210 12670 12680 12680 12660 111
638 20250219 094100 396582700 12670 12680 12680 12670 81
639 20250219 094000 395556200 12680 12680 12680 12680 549
640 20250219 093900 388594880 12670 12660 12670 12660 1242
641 20250219 093800 372861000 12650 12670 12670 12650 2866
642 20250219 093700 336591440 12680 12680 12680 12670 25
643 20250219 093600 336274470 12680 12650 12720 12650 15308
644 20250219 093500 141894410 12650 12650 12650 12650 61
645 20250219 093400 141122760 12650 12650 12660 12650 69
646 20250219 093300 140249780 12650 12650 12650 12650 25
647 20250219 093200 139933530 12650 12650 12650 12630 193
648 20250219 093100 137493440 12650 12660 12660 12650 195
649 20250219 093000 135025850 12660 12680 12680 12660 205
650 20250219 092900 132426540 12680 12650 12690 12650 470
651 20250219 092800 126473670 12650 12650 12650 12640 87
652 20250219 092700 125373470 12650 12650 12650 12640 60
653 20250219 092600 124614950 12640 12650 12660 12640 590
654 20250219 092500 117153370 12650 12640 12650 12640 359
655 20250219 092400 112614360 12650 12650 12650 12650 86
656 20250219 092300 111526460 12650 12660 12660 12650 446
657 20250219 092200 105881670 12670 12670 12670 12660 53
658 20250219 092100 105210270 12670 12650 12670 12650 90
659 20250219 092000 104070670 12650 12650 12660 12650 54
660 20250219 091900 103387560 12650 12680 12690 12650 335
661 20250219 091800 99141410 12680 12670 12690 12670 449
662 20250219 091700 93446670 12670 12660 12670 12660 103
663 20250219 091600 92141670 12660 12630 12670 12630 205
664 20250219 091500 89548740 12630 12630 12630 12630 281
665 20250219 091400 85999710 12630 12620 12630 12620 140
666 20250219 091300 84232080 12620 12640 12640 12620 183
667 20250219 091200 81921270 12640 12640 12640 12640 56
668 20250219 091100 81213430 12650 12650 12650 12650 35
669 20250219 091000 80770680 12650 12680 12680 12640 584
670 20250219 090900 73379370 12680 12680 12680 12670 82
671 20250219 090800 72339620 12680 12670 12680 12660 233
672 20250219 090700 69388180 12670 12680 12680 12670 345
673 20250219 090600 65014370 12680 12680 12680 12670 405
674 20250219 090500 59879090 12680 12660 12680 12660 392
675 20250219 090400 54910050 12640 12650 12650 12640 145
676 20250219 090300 53076360 12690 12660 12690 12630 2183
677 20250219 090200 25411150 12650 12650 12660 12630 93
678 20250219 090100 24235060 12650 12650 12650 12650 11
679 20250219 090000 24095910 12650 12670 12670 12650 1901