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

694
147830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203200,9303101550,6630,6630,6630,6630,11286
20250219,203100,9303101550,6630,6630,6630,6630,0
20250219,203000,9303101550,6630,6630,6630,6630,0
20250219,202900,9303101550,6630,6630,6630,6630,0
20250219,202800,9303101550,6630,6630,6630,6630,0
20250219,202700,9303101550,6630,6630,6630,6630,0
20250219,202600,9303101550,6630,6630,6630,6630,0
20250219,202500,9303101550,6630,6630,6630,6630,0
20250219,202400,9303101550,6630,6630,6630,6630,0
20250219,202300,9303101550,6630,6630,6630,6630,0
20250219,202200,9303101550,6630,6630,6630,6630,0
20250219,202100,9303101550,6630,6630,6630,6630,0
20250219,202000,9303101550,6630,6630,6630,6630,0
20250219,201900,9303101550,6630,6630,6630,6630,0
20250219,201800,9303101550,6630,6630,6630,6630,0
20250219,201700,9303101550,6630,6630,6630,6630,0
20250219,201600,9303101550,6630,6630,6630,6630,0
20250219,201500,9303101550,6630,6630,6630,6630,0
20250219,201400,9303101550,6630,6630,6630,6630,0
20250219,201300,9303101550,6630,6630,6630,6630,0
20250219,201200,9303101550,6630,6630,6630,6630,0
20250219,201100,9303101550,6630,6630,6630,6630,0
20250219,201000,9303101550,6630,6630,6630,6630,0
20250219,200900,9303101550,6630,6630,6630,6630,0
20250219,200800,9303101550,6630,6630,6630,6630,0
20250219,200700,9303101550,6630,6630,6630,6630,0
20250219,200600,9303101550,6630,6630,6630,6630,0
20250219,200500,9303101550,6630,6630,6630,6630,0
20250219,200400,9303101550,6630,6630,6630,6630,0
20250219,200300,9303101550,6630,6630,6630,6630,0
20250219,200200,9303101550,6630,6630,6630,6630,11286
20250219,200100,9303101550,6630,6630,6630,6630,0
20250219,200000,9303101550,6630,6630,6630,6630,0
20250219,195900,9303101550,6630,6630,6630,6630,0
20250219,195800,9303101550,6630,6630,6630,6630,0
20250219,195700,9303101550,6630,6630,6630,6630,0
20250219,195600,9303101550,6630,6630,6630,6630,0
20250219,195500,9303101550,6630,6630,6630,6630,0
20250219,195400,9303101550,6630,6630,6630,6630,0
20250219,195300,9303101550,6630,6630,6630,6630,0
20250219,195200,9303101550,6630,6630,6630,6630,0
20250219,195100,9303101550,6630,6630,6630,6630,0
20250219,195000,9303101550,6630,6630,6630,6630,0
20250219,194900,9303101550,6630,6630,6630,6630,0
20250219,194800,9303101550,6630,6630,6630,6630,0
20250219,194700,9303101550,6630,6630,6630,6630,0
20250219,194600,9303101550,6630,6630,6630,6630,0
20250219,194500,9303101550,6630,6630,6630,6630,0
20250219,194400,9303101550,6630,6630,6630,6630,0
20250219,194300,9303101550,6630,6630,6630,6630,0
20250219,194200,9303101550,6630,6630,6630,6630,0
20250219,194100,9303101550,6630,6630,6630,6630,0
20250219,194000,9303101550,6630,6630,6630,6630,0
20250219,193900,9303101550,6630,6630,6630,6630,0
20250219,193800,9303101550,6630,6630,6630,6630,0
20250219,193700,9303101550,6630,6630,6630,6630,0
20250219,193600,9303101550,6630,6630,6630,6630,0
20250219,193500,9303101550,6630,6630,6630,6630,0
20250219,193400,9303101550,6630,6630,6630,6630,0
20250219,193300,9303101550,6630,6630,6630,6630,0
20250219,193200,9303101550,6630,6630,6630,6630,11286
20250219,193100,9303101550,6630,6630,6630,6630,0
20250219,193000,9303101550,6630,6630,6630,6630,0
20250219,192900,9303101550,6630,6630,6630,6630,0
20250219,192800,9303101550,6630,6630,6630,6630,0
20250219,192700,9303101550,6630,6630,6630,6630,0
20250219,192600,9303101550,6630,6630,6630,6630,0
20250219,192500,9303101550,6630,6630,6630,6630,0
20250219,192400,9303101550,6630,6630,6630,6630,0
20250219,192300,9303101550,6630,6630,6630,6630,0
20250219,192200,9303101550,6630,6630,6630,6630,0
20250219,192100,9303101550,6630,6630,6630,6630,0
20250219,192000,9303101550,6630,6630,6630,6630,0
20250219,191900,9303101550,6630,6630,6630,6630,0
20250219,191800,9303101550,6630,6630,6630,6630,0
20250219,191700,9303101550,6630,6630,6630,6630,0
20250219,191600,9303101550,6630,6630,6630,6630,0
20250219,191500,9303101550,6630,6630,6630,6630,0
20250219,191400,9303101550,6630,6630,6630,6630,0
20250219,191300,9303101550,6630,6630,6630,6630,0
20250219,191200,9303101550,6630,6630,6630,6630,0
20250219,191100,9303101550,6630,6630,6630,6630,0
20250219,191000,9303101550,6630,6630,6630,6630,0
20250219,190900,9303101550,6630,6630,6630,6630,0
20250219,190800,9303101550,6630,6630,6630,6630,0
20250219,190700,9303101550,6630,6630,6630,6630,0
20250219,190600,9303101550,6630,6630,6630,6630,0
20250219,190500,9303101550,6630,6630,6630,6630,0
20250219,190400,9303101550,6630,6630,6630,6630,0
20250219,190300,9303101550,6630,6630,6630,6630,0
20250219,190200,9303101550,6630,6630,6630,6630,11286
20250219,190100,9303101550,6630,6630,6630,6630,0
20250219,190000,9303101550,6630,6630,6630,6630,0
20250219,185900,9303101550,6630,6630,6630,6630,0
20250219,185800,9303101550,6630,6630,6630,6630,0
20250219,185700,9303101550,6630,6630,6630,6630,0
20250219,185600,9303101550,6630,6630,6630,6630,0
20250219,185500,9303101550,6630,6630,6630,6630,0
20250219,185400,9303101550,6630,6630,6630,6630,0
20250219,185300,9303101550,6630,6630,6630,6630,0
20250219,185200,9303101550,6630,6630,6630,6630,0
20250219,185100,9303101550,6630,6630,6630,6630,0
20250219,185000,9303101550,6630,6630,6630,6630,0
20250219,184900,9303101550,6630,6630,6630,6630,0
20250219,184800,9303101550,6630,6630,6630,6630,0
20250219,184700,9303101550,6630,6630,6630,6630,0
20250219,184600,9303101550,6630,6630,6630,6630,0
20250219,184500,9303101550,6630,6630,6630,6630,0
20250219,184400,9303101550,6630,6630,6630,6630,0
20250219,184300,9303101550,6630,6630,6630,6630,0
20250219,184200,9303101550,6630,6630,6630,6630,0
20250219,184100,9303101550,6630,6630,6630,6630,0
20250219,184000,9303101550,6630,6630,6630,6630,0
20250219,183900,9303101550,6630,6630,6630,6630,0
20250219,183800,9303101550,6630,6630,6630,6630,0
20250219,183700,9303101550,6630,6630,6630,6630,0
20250219,183600,9303101550,6630,6630,6630,6630,0
20250219,183500,9303101550,6630,6630,6630,6630,0
20250219,183400,9303101550,6630,6630,6630,6630,0
20250219,183300,9303101550,6630,6630,6630,6630,0
20250219,183200,9303101550,6630,6630,6630,6630,11286
20250219,183100,9303101550,6630,6630,6630,6630,0
20250219,183000,9303101550,6630,6630,6630,6630,0
20250219,182900,9303101550,6630,6630,6630,6630,0
20250219,182800,9303101550,6630,6630,6630,6630,0
20250219,182700,9303101550,6630,6630,6630,6630,0
20250219,182600,9303101550,6630,6630,6630,6630,0
20250219,182500,9303101550,6630,6630,6630,6630,0
20250219,182400,9303101550,6630,6630,6630,6630,0
20250219,182300,9303101550,6630,6630,6630,6630,0
20250219,182200,9303101550,6630,6630,6630,6630,0
20250219,182100,9303101550,6630,6630,6630,6630,0
20250219,182000,9303101550,6630,6630,6630,6630,0
20250219,181900,9303101550,6630,6630,6630,6630,0
20250219,181800,9303101550,6630,6630,6630,6630,0
20250219,181700,9303101550,6630,6630,6630,6630,0
20250219,181600,9303101550,6630,6630,6630,6630,0
20250219,181500,9303101550,6630,6630,6630,6630,0
20250219,181400,9303101550,6630,6630,6630,6630,0
20250219,181300,9303101550,6630,6630,6630,6630,0
20250219,181200,9303101550,6630,6630,6630,6630,0
20250219,181100,9303101550,6630,6630,6630,6630,0
20250219,181000,9303101550,6630,6630,6630,6630,0
20250219,180900,9303101550,6630,6630,6630,6630,0
20250219,180800,9303101550,6630,6630,6630,6630,0
20250219,180700,9303101550,6630,6630,6630,6630,0
20250219,180600,9303101550,6630,6630,6630,6630,0
20250219,180500,9303101550,6630,6630,6630,6630,0
20250219,180400,9303101550,6630,6630,6630,6630,0
20250219,180300,9303101550,6630,6630,6630,6630,0
20250219,180200,9303101550,6630,6630,6630,6630,11286
20250219,180100,9303101550,6630,6630,6630,6630,0
20250219,180000,9303101550,6630,6630,6630,6630,0
20250219,175900,9303101550,6630,6630,6630,6630,0
20250219,175800,9303101550,6630,6630,6630,6630,0
20250219,175700,9303101550,6630,6630,6630,6630,0
20250219,175600,9303101550,6630,6630,6630,6630,0
20250219,175500,9303101550,6630,6630,6630,6630,0
20250219,175400,9303101550,6630,6630,6630,6630,0
20250219,175300,9303101550,6630,6630,6630,6630,0
20250219,175200,9303101550,6630,6630,6630,6630,0
20250219,175100,9303101550,6630,6630,6630,6630,0
20250219,175000,9303101550,6630,6630,6630,6630,0
20250219,174900,9303101550,6630,6630,6630,6630,0
20250219,174800,9303101550,6630,6630,6630,6630,0
20250219,174700,9303101550,6630,6630,6630,6630,0
20250219,174600,9303101550,6630,6630,6630,6630,0
20250219,174500,9303101550,6630,6630,6630,6630,0
20250219,174400,9303101550,6630,6630,6630,6630,0
20250219,174300,9303101550,6630,6630,6630,6630,0
20250219,174200,9303101550,6630,6630,6630,6630,0
20250219,174100,9303101550,6630,6630,6630,6630,0
20250219,174000,9303101550,6630,6630,6630,6630,0
20250219,173900,9303101550,6630,6630,6630,6630,0
20250219,173800,9303101550,6630,6630,6630,6630,0
20250219,173700,9303101550,6630,6630,6630,6630,0
20250219,173600,9303101550,6630,6630,6630,6630,0
20250219,173500,9303101550,6630,6630,6630,6630,0
20250219,173400,9303101550,6630,6630,6630,6630,0
20250219,173300,9303101550,6630,6630,6630,6630,0
20250219,173200,9303101550,6630,6630,6630,6630,11286
20250219,173100,9303101550,6630,6630,6630,6630,0
20250219,173000,9303101550,6630,6630,6630,6630,0
20250219,172900,9303101550,6630,6630,6630,6630,0
20250219,172800,9303101550,6630,6630,6630,6630,0
20250219,172700,9303101550,6630,6630,6630,6630,0
20250219,172600,9303101550,6630,6630,6630,6630,0
20250219,172500,9303101550,6630,6630,6630,6630,0
20250219,172400,9303101550,6630,6630,6630,6630,0
20250219,172300,9303101550,6630,6630,6630,6630,0
20250219,172200,9303101550,6630,6630,6630,6630,0
20250219,172100,9303101550,6630,6630,6630,6630,0
20250219,172000,9303101550,6630,6630,6630,6630,0
20250219,171900,9303101550,6630,6630,6630,6630,0
20250219,171800,9303101550,6630,6630,6630,6630,0
20250219,171700,9303101550,6630,6630,6630,6630,0
20250219,171600,9303101550,6630,6630,6630,6630,0
20250219,171500,9303101550,6630,6630,6630,6630,0
20250219,171400,9303101550,6630,6630,6630,6630,0
20250219,171300,9303101550,6630,6630,6630,6630,0
20250219,171200,9303101550,6630,6630,6630,6630,0
20250219,171100,9303101550,6630,6630,6630,6630,0
20250219,171000,9303101550,6630,6630,6630,6630,0
20250219,170900,9303101550,6630,6630,6630,6630,0
20250219,170800,9303101550,6630,6630,6630,6630,0
20250219,170700,9303101550,6630,6630,6630,6630,0
20250219,170600,9303101550,6630,6630,6630,6630,0
20250219,170500,9303101550,6630,6630,6630,6630,0
20250219,170400,9303101550,6630,6630,6630,6630,0
20250219,170300,9303101550,6630,6630,6630,6630,0
20250219,170200,9303101550,6630,6630,6630,6630,11286
20250219,170100,9303101550,6630,6630,6630,6630,0
20250219,170000,9303101550,6630,6630,6630,6630,0
20250219,165900,9303101550,6630,6630,6630,6630,0
20250219,165800,9303101550,6630,6630,6630,6630,0
20250219,165700,9303101550,6630,6630,6630,6630,0
20250219,165600,9303101550,6630,6630,6630,6630,0
20250219,165500,9303101550,6630,6630,6630,6630,0
20250219,165400,9303101550,6630,6630,6630,6630,0
20250219,165300,9303101550,6630,6630,6630,6630,0
20250219,165200,9303101550,6630,6630,6630,6630,0
20250219,165100,9303101550,6630,6630,6630,6630,0
20250219,165000,9303101550,6630,6630,6630,6630,0
20250219,164900,9303101550,6630,6630,6630,6630,0
20250219,164800,9303101550,6630,6630,6630,6630,0
20250219,164700,9303101550,6630,6630,6630,6630,0
20250219,164600,9303101550,6630,6630,6630,6630,0
20250219,164500,9303101550,6630,6630,6630,6630,0
20250219,164400,9303101550,6630,6630,6630,6630,0
20250219,164300,9303101550,6630,6630,6630,6630,0
20250219,164200,9303101550,6630,6630,6630,6630,0
20250219,164100,9303101550,6630,6630,6630,6630,0
20250219,164000,9303101550,6630,6630,6630,6630,0
20250219,163900,9303101550,6630,6630,6630,6630,0
20250219,163800,9303101550,6630,6630,6630,6630,0
20250219,163700,9303101550,6630,6630,6630,6630,0
20250219,163600,9303101550,6630,6630,6630,6630,0
20250219,163500,9303101550,6630,6630,6630,6630,0
20250219,163400,9303101550,6630,6630,6630,6630,0
20250219,163300,9303101550,6630,6630,6630,6630,0
20250219,163200,9303101550,6630,6630,6630,6630,11286
20250219,163100,9303101550,6630,6630,6630,6630,0
20250219,163000,9303101550,6630,6630,6630,6630,0
20250219,162900,9303101550,6630,6630,6630,6630,0
20250219,162800,9303101550,6630,6630,6630,6630,0
20250219,162700,9303101550,6630,6630,6630,6630,0
20250219,162600,9303101550,6630,6630,6630,6630,0
20250219,162500,9303101550,6630,6630,6630,6630,0
20250219,162400,9303101550,6630,6630,6630,6630,0
20250219,162300,9303101550,6630,6630,6630,6630,0
20250219,162200,9303101550,6630,6630,6630,6630,0
20250219,162100,9303101550,6630,6630,6630,6630,0
20250219,162000,9303101550,6630,6630,6630,6630,0
20250219,161900,9303101550,6630,6630,6630,6630,0
20250219,161800,9303101550,6630,6630,6630,6630,0
20250219,161700,9303101550,6630,6630,6630,6630,0
20250219,161600,9303101550,6630,6630,6630,6630,0
20250219,161500,9303101550,6630,6630,6630,6630,0
20250219,161400,9303101550,6630,6630,6630,6630,0
20250219,161300,9303101550,6630,6630,6630,6630,0
20250219,161200,9303101550,6630,6630,6630,6630,0
20250219,161100,9303101550,6630,6630,6630,6630,0
20250219,161000,9303101550,6630,6630,6630,6630,0
20250219,160900,9303101550,6630,6630,6630,6630,0
20250219,160800,9303101550,6630,6630,6630,6630,0
20250219,160700,9303101550,6630,6630,6630,6630,0
20250219,160600,9303101550,6630,6630,6630,6630,0
20250219,160500,9303101550,6630,6630,6630,6630,0
20250219,160400,9303101550,6630,6630,6630,6630,0
20250219,160300,9303101550,6630,6630,6630,6630,0
20250219,160200,9303101550,6630,6630,6630,6630,11286
20250219,160100,9303101550,6630,6630,6630,6630,0
20250219,160000,9303101550,6630,6630,6630,6630,0
20250219,155900,9303101550,6630,6630,6630,6630,0
20250219,155800,9303101550,6630,6630,6630,6630,0
20250219,155700,9303101550,6630,6630,6630,6630,0
20250219,155600,9303101550,6630,6630,6630,6630,0
20250219,155500,9303101550,6630,6630,6630,6630,0
20250219,155400,9303101550,6630,6630,6630,6630,0
20250219,155300,9303101550,6630,6630,6630,6630,0
20250219,155200,9303101550,6630,6630,6630,6630,0
20250219,155100,9303101550,6630,6630,6630,6630,0
20250219,155000,9303101550,6630,6630,6630,6630,0
20250219,154900,9303101550,6630,6630,6630,6630,0
20250219,154800,9303101550,6630,6630,6630,6630,0
20250219,154700,9303101550,6630,6630,6630,6630,0
20250219,154600,9303101550,6630,6630,6630,6630,0
20250219,154500,9303101550,6630,6630,6630,6630,0
20250219,154400,9303101550,6630,6630,6630,6630,0
20250219,154300,9303101550,6630,6630,6630,6630,0
20250219,154200,9303101550,6630,6630,6630,6630,0
20250219,154100,9303101550,6630,6630,6630,6630,0
20250219,154000,9303101550,6630,6630,6630,6630,0
20250219,153900,9303101550,6630,6630,6630,6630,0
20250219,153800,9303101550,6630,6630,6630,6630,0
20250219,153700,9303101550,6630,6630,6630,6630,0
20250219,153600,9303101550,6630,6630,6630,6630,0
20250219,153500,9303101550,6630,6630,6630,6630,0
20250219,153400,9303101550,6630,6630,6630,6630,0
20250219,153300,9303101550,6630,6630,6630,6630,0
20250219,153200,9303101550,6630,6630,6630,6630,11286
20250219,153100,9303101550,6630,6630,6630,6630,0
20250219,153000,9303101550,6630,6630,6630,6630,11286
20250219,152900,9228275370,6640,6640,6640,6640,0
20250219,152800,9228275370,6640,6640,6640,6640,0
20250219,152700,9228275370,6640,6640,6640,6640,0
20250219,152600,9228275370,6640,6640,6640,6640,0
20250219,152500,9228275370,6640,6640,6640,6640,0
20250219,152400,9228275370,6640,6640,6640,6640,0
20250219,152300,9228275370,6640,6640,6640,6640,0
20250219,152200,9228275370,6640,6640,6640,6640,0
20250219,152100,9228275370,6640,6640,6640,6640,0
20250219,152000,9228275370,6640,6640,6640,6640,0
20250219,151900,9228275370,6640,6650,6650,6640,3877
20250219,151800,9202501260,6660,6650,6660,6650,1528
20250219,151700,9192339820,6660,6660,6670,6660,221
20250219,151600,9190867770,6670,6670,6670,6670,282
20250219,151500,9188986830,6670,6660,6670,6660,1617
20250219,151400,9178207890,6650,6660,6660,6650,950
20250219,151300,9171890230,6660,6650,6660,6650,463
20250219,151200,9168811270,6660,6650,6660,6640,4373
20250219,151100,9139730640,6650,6650,6650,6650,616
20250219,151000,9135634240,6650,6670,6670,6650,866
20250219,150900,9129874340,6660,6660,6670,6650,1327
20250219,150800,9121037810,6660,6660,6660,6650,539
20250219,150700,9117448460,6650,6650,6650,6650,864
20250219,150600,9111702860,6650,6660,6660,6640,2837
20250219,150500,9092838420,6660,6660,6660,6650,142
20250219,150400,9091893700,6660,6660,6660,6650,716
20250219,150300,9087127140,6650,6660,6670,6650,67
20250219,150200,9086681280,6650,6660,6660,6650,689
20250219,150100,9082095750,6660,6650,6660,6650,121
20250219,150000,9081290890,6650,6660,6660,6650,164
20250219,145900,9080200240,6650,6650,6660,6650,509
20250219,145800,9076810390,6660,6650,6660,6650,157
20250219,145700,9075766320,6650,6650,6650,6640,937
20250219,145600,9069539180,6650,6640,6650,6640,315
20250219,145500,9067446350,6650,6650,6650,6640,1763
20250219,145400,9055733330,6650,6660,6660,6650,308
20250219,145300,9053685110,6660,6660,6660,6650,659
20250219,145200,9049301170,6660,6660,6660,6650,407
20250219,145100,9046590710,6660,6660,6660,6650,36
20250219,145000,9046351250,6660,6660,6660,6650,63
20250219,144900,9045932060,6650,6650,6650,6640,1471
20250219,144800,9036156870,6640,6640,6640,6640,1396
20250219,144700,9026887430,6640,6640,6650,6640,812
20250219,144600,9021494100,6640,6660,6660,6640,12731
20250219,144500,8936838680,6660,6660,6670,6660,1111
20250219,144400,8929439370,6670,6660,6680,6660,33
20250219,144300,8929219290,6660,6670,6670,6660,240
20250219,144200,8927620880,6680,6660,6680,6660,601
20250219,144100,8923617120,6660,6670,6670,6660,1230
20250219,144000,8915420400,6670,6660,6670,6660,206
20250219,143900,8914047430,6660,6660,6670,6660,1058
20250219,143800,8907001140,6670,6670,6670,6670,757
20250219,143700,8901951950,6690,6670,6690,6670,501
20250219,143600,8898610260,6670,6680,6680,6670,114
20250219,143500,8897848880,6680,6670,6680,6670,139
20250219,143400,8896921730,6670,6670,6670,6660,528
20250219,143300,8893400990,6660,6670,6670,6660,269
20250219,143200,8891609430,6660,6660,6660,6660,30
20250219,143100,8891409630,6660,6670,6670,6660,257
20250219,143000,8889695690,6670,6660,6670,6660,511
20250219,142900,8886292420,6670,6670,6670,6670,31
20250219,142800,8886085650,6660,6660,6660,6660,230
20250219,142700,8884553850,6660,6660,6670,6660,461
20250219,142600,8881483580,6660,6670,6670,6660,1100
20250219,142500,8874154580,6670,6670,6670,6660,762
20250219,142400,8869078540,6670,6670,6670,6670,1
20250219,142300,8869071870,6670,6670,6670,6670,673
20250219,142200,8864582960,6670,6670,6670,6670,9
20250219,142100,8864522930,6670,6670,6670,6670,578
20250219,142000,8860667670,6670,6670,6670,6670,105
20250219,141900,8859967320,6670,6680,6680,6670,159
20250219,141800,8858906700,6680,6680,6680,6680,49
20250219,141700,8858579380,6690,6680,6690,6660,1376
20250219,141600,8849399320,6680,6680,6680,6680,10
20250219,141500,8849332520,6680,6670,6680,6660,778
20250219,141400,8844145730,6680,6680,6680,6680,220
20250219,141300,8842676130,6690,6670,6690,6670,5
20250219,141200,8842642740,6670,6680,6680,6670,389
20250219,141100,8840046090,6680,6680,6680,6680,0
20250219,141000,8840046090,6680,6680,6680,6680,8
20250219,140900,8839992650,6690,6680,6690,6660,419
20250219,140800,8837197720,6660,6660,6660,6660,20
20250219,140700,8837064520,6660,6670,6670,6660,213
20250219,140600,8835644300,6660,6660,6660,6660,0
20250219,140500,8835644300,6660,6660,6660,6660,816
20250219,140400,8830209740,6660,6690,6690,6660,21
20250219,140300,8830069850,6690,6690,6690,6690,0
20250219,140200,8830069850,6690,6660,6690,6660,113
20250219,140100,8829316880,6660,6690,6690,6660,2074
20250219,140000,8815490570,6680,6680,6680,6680,4
20250219,135900,8815463850,6670,6670,6670,6670,10
20250219,135800,8815397150,6670,6670,6670,6670,121
20250219,135700,8814590080,6670,6670,6670,6670,0
20250219,135600,8814590080,6670,6670,6670,6670,1
20250219,135500,8814583410,6670,6660,6670,6660,105
20250219,135400,8813883110,6660,6690,6690,6660,304
20250219,135300,8811858410,6660,6690,6690,6660,169
20250219,135200,8810732840,6670,6670,6670,6670,600
20250219,135100,8806730840,6670,6690,6690,6670,18
20250219,135000,8806610760,6670,6690,6690,6670,57
20250219,134900,8806230450,6690,6690,6690,6690,550
20250219,134800,8802550950,6690,6690,6690,6680,317
20250219,134700,8800430270,6690,6690,6690,6690,1
20250219,134600,8800423580,6660,6690,6690,6660,539
20250219,134500,8796833230,6690,6680,6690,6680,20
20250219,134400,8796699450,6690,6660,6690,6660,1964
20250219,134300,8783618610,6670,6670,6670,6670,699
20250219,134200,8778956280,6670,6680,6680,6670,862
20250219,134100,8773203670,6680,6660,6680,6660,1049
20250219,134000,8766200970,6660,6670,6670,6660,121
20250219,133900,8765393920,6670,6660,6670,6660,75
20250219,133800,8764894290,6670,6670,6670,6670,143
20250219,133700,8763940480,6680,6670,6680,6670,695
20250219,133600,8759301220,6680,6680,6680,6680,63
20250219,133500,8758880380,6680,6680,6680,6670,719
20250219,133400,8754083420,6680,6680,6680,6680,223
20250219,133300,8752593780,6670,6670,6670,6670,13
20250219,133200,8752507070,6680,6690,6690,6680,184
20250219,133100,8751277930,6680,6680,6680,6680,1
20250219,133000,8751271250,6680,6680,6680,6680,268
20250219,132900,8749481010,6670,6680,6680,6670,26
20250219,132800,8749307580,6670,6670,6670,6660,8894
20250219,132700,8690062590,6670,6660,6670,6660,230
20250219,132600,8688530760,6670,6670,6670,6660,36
20250219,132500,8688290850,6670,6680,6680,6670,1170
20250219,132400,8680486930,6670,6680,6680,6670,2379
20250219,132300,8664616290,6680,6680,6680,6680,103
20250219,132200,8663928250,6690,6680,6690,6680,89
20250219,132100,8663333600,6690,6670,6690,6670,730
20250219,132000,8658464100,6680,6680,6690,6680,1015
20250219,131900,8651682390,6680,6680,6680,6680,36
20250219,131800,8651441910,6700,6680,6700,6680,31
20250219,131700,8651234420,6690,6690,6690,6680,130
20250219,131600,8650365510,6690,6700,6700,6690,2071
20250219,131500,8636491800,6700,6710,6710,6700,462
20250219,131400,8633392780,6700,6700,6700,6700,602
20250219,131300,8629359380,6690,6690,6700,6690,204
20250219,131200,8627994610,6690,6680,6690,6680,623
20250219,131100,8623830730,6680,6680,6690,6680,234
20250219,131000,8622267600,6680,6680,6680,6680,101
20250219,130900,8621592920,6680,6680,6680,6680,934
20250219,130800,8615353800,6680,6680,6690,6680,31
20250219,130700,8615146660,6700,6700,6700,6700,77
20250219,130600,8614630760,6680,6680,6700,6670,2334
20250219,130500,8599050030,6680,6700,6700,6680,901
20250219,130400,8593021150,6700,6690,6700,6680,2344
20250219,130300,8577359830,6690,6690,6690,6690,115
20250219,130200,8576590480,6690,6690,6690,6690,500
20250219,130100,8573245480,6690,6690,6690,6690,333
20250219,130000,8571017710,6700,6700,6700,6690,527
20250219,125900,8567489320,6700,6700,6700,6700,26
20250219,125800,8567315120,6700,6690,6710,6690,271
20250219,125700,8565501190,6690,6700,6700,6690,566
20250219,125600,8561714590,6710,6710,6710,6710,532
20250219,125500,8558144870,6710,6710,6710,6710,0
20250219,125400,8558144870,6710,6690,6710,6680,831
20250219,125300,8552585680,6710,6680,6710,6680,265
20250219,125200,8550815190,6680,6680,6680,6680,755
20250219,125100,8545771790,6680,6680,6700,6680,53
20250219,125000,8545417730,6690,6690,6690,6680,2353
20250219,124900,8529689970,6680,6690,6690,6680,161
20250219,124800,8528614380,6690,6690,6690,6680,2214
20250219,124700,8513810770,6710,6690,6710,6690,520
20250219,124600,8510331570,6690,6690,6690,6680,541
20250219,124500,8506714770,6690,6680,6690,6680,116
20250219,124400,8505939790,6690,6710,6710,6690,430
20250219,124300,8503058950,6710,6690,6710,6690,307
20250219,124200,8501003700,6690,6670,6690,6670,3460
20250219,124100,8477908720,6680,6700,6700,6660,9448
20250219,124000,8414831650,6700,6720,6730,6700,292
20250219,123900,8412867380,6700,6700,6700,6700,1319
20250219,123800,8404030080,6710,6700,6720,6700,185
20250219,123700,8402789550,6700,6720,6720,6700,2107
20250219,123600,8388642050,6720,6720,6720,6720,1568
20250219,123500,8378105090,6720,6720,6720,6720,125
20250219,123400,8377265090,6720,6730,6730,6720,493
20250219,123300,8373950350,6730,6730,6730,6730,962
20250219,123200,8367476090,6730,6730,6740,6730,414
20250219,123100,8364689770,6730,6730,6730,6730,563
20250219,123000,8360900780,6730,6730,6730,6730,2042
20250219,122900,8347158120,6730,6730,6730,6720,1093
20250219,122800,8339802430,6730,6730,6730,6720,1300
20250219,122700,8331056430,6720,6730,6730,6720,692
20250219,122600,8326401250,6730,6720,6730,6720,1193
20250219,122500,8318373370,6720,6710,6720,6710,1570
20250219,122400,8307824710,6710,6710,6720,6710,99
20250219,122300,8307160220,6700,6700,6700,6680,4154
20250219,122200,8279358240,6700,6700,6700,6700,168
20250219,122100,8278232640,6690,6690,6700,6690,2488
20250219,122000,8261587020,6690,6710,6710,6690,4705
20250219,121900,8230063360,6710,6710,6710,6710,984
20250219,121800,8223460720,6710,6710,6730,6710,523
20250219,121700,8219950750,6710,6720,6730,6700,1911
20250219,121600,8207125140,6710,6710,6710,6710,0
20250219,121500,8207125140,6710,6700,6710,6700,929
20250219,121400,8200899360,6700,6730,6730,6700,4528
20250219,121300,8170500170,6720,6720,6730,6710,359
20250219,121200,8168088480,6720,6740,6740,6700,11901
20250219,121100,8088224160,6740,6740,6750,6730,791
20250219,121000,8082892690,6740,6740,6740,6740,302
20250219,120900,8080857210,6720,6730,6740,6720,315
20250219,120800,8078735270,6720,6720,6730,6710,4218
20250219,120700,8050396470,6730,6720,6730,6710,549
20250219,120600,8046706890,6730,6730,6730,6710,6067
20250219,120500,8005946680,6730,6730,6740,6730,2207
20250219,120400,7991093220,6730,6740,6740,6730,709
20250219,120300,7986320630,6730,6750,6750,6730,1626
20250219,120200,7975375650,6750,6750,6750,6730,173
20250219,120100,7974210340,6740,6750,6750,6730,1880
20250219,120000,7961537560,6750,6750,6760,6750,884
20250219,115900,7955570360,6750,6760,6760,6740,749
20250219,115800,7950515080,6760,6750,6770,6740,2598
20250219,115700,7932992290,6750,6740,6770,6740,192
20250219,115600,7931695130,6750,6760,6760,6740,3502
20250219,115500,7908036930,6770,6760,6770,6740,414
20250219,115400,7905242960,6770,6760,6770,6740,1482
20250219,115300,7895224630,6760,6730,6760,6730,695
20250219,115200,7890542270,6760,6750,6770,6730,6935
20250219,115100,7843813980,6750,6750,6760,6750,905
20250219,115000,7837704190,6760,6760,6780,6760,678
20250219,114900,7833111050,6750,6730,6750,6720,1441
20250219,114800,7823409900,6730,6740,6750,6730,8457
20250219,114700,7766465670,6740,6760,6760,6740,2885
20250219,114600,7747005180,6760,6760,6780,6750,4508
20250219,114500,7716552540,6760,6750,6790,6750,5795
20250219,114400,7677394360,6790,6760,6790,6750,4230
20250219,114300,7648804290,6760,6780,6790,6760,6681
20250219,114200,7603611740,6780,6800,6820,6780,7110
20250219,114100,7555330930,6800,6820,6820,6800,5329
20250219,114000,7519061500,6810,6830,6860,6810,7349
20250219,113900,7468901890,6850,6870,6870,6810,8359
20250219,113800,7411774200,6850,6790,6940,6760,23817
20250219,113700,7248199410,6790,6840,6850,6760,15807
20250219,113600,7140649380,6840,6850,6880,6830,7647
20250219,113500,7088216420,6860,6830,6890,6830,17988
20250219,113400,6964566920,6820,6810,6850,6790,10124
20250219,113300,6895579110,6810,6800,6810,6760,25037
20250219,113200,6725910660,6810,6880,6890,6770,45730
20250219,113100,6413966140,6890,6950,7000,6880,78010
20250219,113000,5873094370,6950,6910,7030,6880,155645
20250219,112900,4790182500,6940,6810,6940,6730,80522
20250219,112800,4239707850,6800,6740,6840,6740,61070
20250219,112700,3824787810,6750,6670,6750,6670,10230
20250219,112600,3756014040,6670,6690,6710,6670,7159
20250219,112500,3708081060,6690,6660,6690,6660,4994
20250219,112400,3674733030,6670,6660,6670,6660,101
20250219,112300,3674059670,6660,6670,6670,6660,360
20250219,112200,3671661820,6660,6670,6670,6660,70
20250219,112100,3671195520,6670,6670,6670,6670,52
20250219,112000,3670848680,6670,6670,6670,6670,11
20250219,111900,3670775310,6670,6670,6670,6670,67
20250219,111800,3670328420,6670,6660,6670,6660,1155
20250219,111700,3662634570,6660,6660,6660,6660,23
20250219,111600,3662481390,6660,6660,6660,6660,367
20250219,111500,3660037170,6660,6660,6660,6660,632
20250219,111400,3655828050,6660,6660,6670,6660,799
20250219,111300,3650504670,6680,6660,6680,6660,102
20250219,111200,3649824330,6660,6660,6660,6660,1610
20250219,111100,3639101730,6660,6670,6670,6660,2000
20250219,111000,3625779690,6690,6690,6690,6690,0
20250219,110900,3625779690,6690,6660,6690,6660,7161
20250219,110800,3578085200,6660,6660,6660,6660,1099
20250219,110700,3570765860,6660,6680,6680,6650,3079
20250219,110600,3550259080,6680,6680,6680,6680,1023
20250219,110500,3543425440,6680,6680,6680,6680,133
20250219,110400,3542537000,6670,6660,6670,6660,50
20250219,110300,3542203900,6660,6660,6660,6660,193
20250219,110200,3540918520,6660,6660,6660,6660,100
20250219,110100,3540252520,6660,6670,6670,6660,371
20250219,110000,3537780240,6670,6670,6670,6670,203
20250219,105900,3536426230,6670,6670,6670,6670,863
20250219,105800,3530670020,6670,6670,6680,6670,283
20250219,105700,3528782380,6670,6670,6670,6660,139
20250219,105600,3527855330,6670,6670,6670,6670,30
20250219,105500,3527655230,6660,6670,6670,6660,102
20250219,105400,3526975810,6670,6680,6680,6670,1425
20250219,105300,3517470010,6670,6680,6680,6670,200
20250219,105200,3516135810,6700,6670,6700,6660,106
20250219,105100,3515429520,6690,6660,6700,6660,492
20250219,105000,3512149100,6660,6660,6660,6660,646
20250219,104900,3507846740,6670,6670,6690,6670,1324
20250219,104800,3499015280,6690,6670,6690,6670,3788
20250219,104700,3473724740,6670,6660,6670,6660,3063
20250219,104600,3453300380,6660,6660,6660,6660,126
20250219,104500,3452461220,6660,6660,6660,6660,1008
20250219,104400,3445747940,6660,6670,6680,6650,2604
20250219,104300,3428398180,6660,6690,6690,6660,86
20250219,104200,3427823020,6650,6700,6700,6650,16561
20250219,104100,3317453880,6690,6680,6690,6680,1510
20250219,104000,3307366980,6690,6690,6700,6680,2654
20250219,103900,3289617860,6690,6690,6700,6690,2996
20250219,103800,3269560620,6700,6690,6700,6690,2066
20250219,103700,3255729080,6690,6700,6700,6690,2589
20250219,103600,3238396200,6710,6720,6720,6710,249
20250219,103500,3236725240,6710,6710,6710,6700,1309
20250219,103400,3227949900,6710,6700,6740,6700,8033
20250219,103300,3173927040,6690,6710,6710,6690,795
20250219,103200,3168600280,6710,6700,6710,6700,2179
20250219,103100,3153993480,6700,6700,6700,6700,318
20250219,103000,3151862880,6700,6700,6700,6700,1444
20250219,102900,3142188080,6700,6710,6710,6700,558
20250219,102800,3138447600,6710,6720,6720,6710,736
20250219,102700,3133506720,6710,6730,6730,6710,3257
20250219,102600,3111610670,6730,6730,6730,6730,352
20250219,102500,3109241710,6730,6710,6730,6710,972
20250219,102400,3102711480,6710,6710,6720,6710,458
20250219,102300,3099637870,6710,6710,6710,6710,1009
20250219,102200,3092867480,6710,6710,6710,6700,2149
20250219,102100,3078466770,6700,6700,6730,6700,553
20250219,102000,3074759630,6700,6700,6720,6700,1643
20250219,101900,3063741500,6700,6720,6720,6700,2321
20250219,101800,3048165810,6720,6720,6730,6720,1815
20250219,101700,3035968000,6720,6730,6730,6720,511
20250219,101600,3032531480,6730,6720,6730,6720,5248
20250219,101500,2997257910,6720,6720,6720,6720,101
20250219,101400,2996579190,6720,6720,6730,6720,760
20250219,101300,2991470960,6720,6720,6730,6720,305
20250219,101200,2989419170,6720,6730,6730,6720,1783
20250219,101100,2977427380,6730,6720,6730,6710,1356
20250219,101000,2968310580,6720,6720,6720,6720,1091
20250219,100900,2960979060,6720,6720,6720,6710,2668
20250219,100800,2943064660,6720,6740,6740,6710,7602
20250219,100700,2891956710,6710,6720,6740,6710,10950
20250219,100600,2818276500,6730,6730,6740,6710,6518
20250219,100500,2774436930,6720,6720,6730,6700,2899
20250219,100400,2754967200,6720,6700,6720,6700,3022
20250219,100300,2734702130,6700,6690,6700,6680,2154
20250219,100200,2720292160,6690,6690,6690,6680,768
20250219,100100,2715155780,6690,6680,6690,6670,433
20250219,100000,2712264740,6680,6690,6690,6680,626
20250219,095900,2708082860,6690,6690,6690,6670,970
20250219,095800,2701603440,6680,6670,6690,6670,600
20250219,095700,2697598870,6670,6690,6690,6670,2475
20250219,095600,2681067160,6690,6690,6690,6680,2249
20250219,095500,2666034050,6700,6700,6700,6690,1443
20250219,095400,2656366090,6700,6710,6720,6700,1414
20250219,095300,2646878510,6700,6700,6730,6680,9821
20250219,095200,2581103840,6710,6730,6730,6700,5389
20250219,095100,2544932480,6730,6730,6730,6720,4067
20250219,095000,2517576800,6720,6750,6760,6720,16697
20250219,094900,2405001980,6760,6760,6760,6740,12512
20250219,094800,2320497440,6760,6750,6770,6750,10328
20250219,094700,2250697210,6750,6780,6790,6730,35525
20250219,094600,2010625770,6780,6750,6790,6730,56354
20250219,094500,1629574080,6750,6630,6760,6630,72310
20250219,094400,1144796830,6610,6600,6630,6600,618
20250219,094300,1140707380,6610,6620,6620,6600,1191
20250219,094200,1132844190,6620,6620,6620,6590,4688
20250219,094100,1101908650,6610,6610,6610,6600,544
20250219,094000,1098315900,6600,6610,6610,6600,2050
20250219,093900,1084782900,6610,6610,6610,6600,2290
20250219,093800,1069648910,6630,6630,6630,6630,50
20250219,093700,1069317410,6630,6620,6630,6610,890
20250219,093600,1063431250,6610,6620,6630,6610,1133
20250219,093500,1055933680,6630,6630,6630,6610,5
20250219,093400,1055900570,6620,6600,6620,6600,965
20250219,093300,1049516240,6620,6610,6620,6610,1168
20250219,093200,1041795660,6610,6610,6610,6600,3596
20250219,093100,1018059400,6610,6610,6610,6600,1022
20250219,093000,1011311810,6610,6620,6630,6610,3240
20250219,092900,989885300,6620,6630,6640,6610,1898
20250219,092800,977314340,6630,6630,6630,6630,50
20250219,092700,976982840,6620,6640,6640,6620,485
20250219,092600,973769740,6640,6620,6640,6620,1537
20250219,092500,963594560,6640,6660,6660,6610,617
20250219,092400,959514840,6630,6630,6630,6610,2689
20250219,092300,941709170,6630,6630,6630,6630,502
20250219,092200,938380910,6630,6620,6630,6600,2901
20250219,092100,919187010,6620,6630,6630,6620,1319
20250219,092000,910448090,6620,6640,6640,6620,2985
20250219,091900,890664990,6660,6660,6660,6640,3333
20250219,091800,868510530,6650,6650,6660,6650,909
20250219,091700,862465670,6640,6650,6660,6630,2942
20250219,091600,842924570,6650,6660,6660,6650,259
20250219,091500,841199710,6650,6650,6660,6640,1782
20250219,091400,829354390,6660,6640,6660,6640,1534
20250219,091300,819164560,6640,6660,6660,6640,950
20250219,091200,812848250,6660,6630,6660,6630,6844
20250219,091100,767393730,6630,6660,6670,6630,2776
20250219,091000,748948690,6660,6660,6660,6640,2047
20250219,090900,735336970,6660,6680,6680,6660,2430
20250219,090800,719132820,6670,6680,6710,6670,4712
20250219,090700,687599170,6710,6700,6720,6680,3240
20250219,090600,665891670,6680,6690,6690,6670,3793
20250219,090500,640549310,6690,6710,6710,6660,8563
20250219,090400,583303070,6720,6710,6730,6710,6493
20250219,090300,539692490,6710,6700,6740,6680,9480
20250219,090200,476186830,6700,6690,6750,6680,12809
20250219,090100,390334120,6680,6740,6770,6670,23464
20250219,090000,232671440,6750,6710,6770,6710,34559
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203200 9303101550 6630 6630 6630 6630 11286
3 20250219 203100 9303101550 6630 6630 6630 6630 0
4 20250219 203000 9303101550 6630 6630 6630 6630 0
5 20250219 202900 9303101550 6630 6630 6630 6630 0
6 20250219 202800 9303101550 6630 6630 6630 6630 0
7 20250219 202700 9303101550 6630 6630 6630 6630 0
8 20250219 202600 9303101550 6630 6630 6630 6630 0
9 20250219 202500 9303101550 6630 6630 6630 6630 0
10 20250219 202400 9303101550 6630 6630 6630 6630 0
11 20250219 202300 9303101550 6630 6630 6630 6630 0
12 20250219 202200 9303101550 6630 6630 6630 6630 0
13 20250219 202100 9303101550 6630 6630 6630 6630 0
14 20250219 202000 9303101550 6630 6630 6630 6630 0
15 20250219 201900 9303101550 6630 6630 6630 6630 0
16 20250219 201800 9303101550 6630 6630 6630 6630 0
17 20250219 201700 9303101550 6630 6630 6630 6630 0
18 20250219 201600 9303101550 6630 6630 6630 6630 0
19 20250219 201500 9303101550 6630 6630 6630 6630 0
20 20250219 201400 9303101550 6630 6630 6630 6630 0
21 20250219 201300 9303101550 6630 6630 6630 6630 0
22 20250219 201200 9303101550 6630 6630 6630 6630 0
23 20250219 201100 9303101550 6630 6630 6630 6630 0
24 20250219 201000 9303101550 6630 6630 6630 6630 0
25 20250219 200900 9303101550 6630 6630 6630 6630 0
26 20250219 200800 9303101550 6630 6630 6630 6630 0
27 20250219 200700 9303101550 6630 6630 6630 6630 0
28 20250219 200600 9303101550 6630 6630 6630 6630 0
29 20250219 200500 9303101550 6630 6630 6630 6630 0
30 20250219 200400 9303101550 6630 6630 6630 6630 0
31 20250219 200300 9303101550 6630 6630 6630 6630 0
32 20250219 200200 9303101550 6630 6630 6630 6630 11286
33 20250219 200100 9303101550 6630 6630 6630 6630 0
34 20250219 200000 9303101550 6630 6630 6630 6630 0
35 20250219 195900 9303101550 6630 6630 6630 6630 0
36 20250219 195800 9303101550 6630 6630 6630 6630 0
37 20250219 195700 9303101550 6630 6630 6630 6630 0
38 20250219 195600 9303101550 6630 6630 6630 6630 0
39 20250219 195500 9303101550 6630 6630 6630 6630 0
40 20250219 195400 9303101550 6630 6630 6630 6630 0
41 20250219 195300 9303101550 6630 6630 6630 6630 0
42 20250219 195200 9303101550 6630 6630 6630 6630 0
43 20250219 195100 9303101550 6630 6630 6630 6630 0
44 20250219 195000 9303101550 6630 6630 6630 6630 0
45 20250219 194900 9303101550 6630 6630 6630 6630 0
46 20250219 194800 9303101550 6630 6630 6630 6630 0
47 20250219 194700 9303101550 6630 6630 6630 6630 0
48 20250219 194600 9303101550 6630 6630 6630 6630 0
49 20250219 194500 9303101550 6630 6630 6630 6630 0
50 20250219 194400 9303101550 6630 6630 6630 6630 0
51 20250219 194300 9303101550 6630 6630 6630 6630 0
52 20250219 194200 9303101550 6630 6630 6630 6630 0
53 20250219 194100 9303101550 6630 6630 6630 6630 0
54 20250219 194000 9303101550 6630 6630 6630 6630 0
55 20250219 193900 9303101550 6630 6630 6630 6630 0
56 20250219 193800 9303101550 6630 6630 6630 6630 0
57 20250219 193700 9303101550 6630 6630 6630 6630 0
58 20250219 193600 9303101550 6630 6630 6630 6630 0
59 20250219 193500 9303101550 6630 6630 6630 6630 0
60 20250219 193400 9303101550 6630 6630 6630 6630 0
61 20250219 193300 9303101550 6630 6630 6630 6630 0
62 20250219 193200 9303101550 6630 6630 6630 6630 11286
63 20250219 193100 9303101550 6630 6630 6630 6630 0
64 20250219 193000 9303101550 6630 6630 6630 6630 0
65 20250219 192900 9303101550 6630 6630 6630 6630 0
66 20250219 192800 9303101550 6630 6630 6630 6630 0
67 20250219 192700 9303101550 6630 6630 6630 6630 0
68 20250219 192600 9303101550 6630 6630 6630 6630 0
69 20250219 192500 9303101550 6630 6630 6630 6630 0
70 20250219 192400 9303101550 6630 6630 6630 6630 0
71 20250219 192300 9303101550 6630 6630 6630 6630 0
72 20250219 192200 9303101550 6630 6630 6630 6630 0
73 20250219 192100 9303101550 6630 6630 6630 6630 0
74 20250219 192000 9303101550 6630 6630 6630 6630 0
75 20250219 191900 9303101550 6630 6630 6630 6630 0
76 20250219 191800 9303101550 6630 6630 6630 6630 0
77 20250219 191700 9303101550 6630 6630 6630 6630 0
78 20250219 191600 9303101550 6630 6630 6630 6630 0
79 20250219 191500 9303101550 6630 6630 6630 6630 0
80 20250219 191400 9303101550 6630 6630 6630 6630 0
81 20250219 191300 9303101550 6630 6630 6630 6630 0
82 20250219 191200 9303101550 6630 6630 6630 6630 0
83 20250219 191100 9303101550 6630 6630 6630 6630 0
84 20250219 191000 9303101550 6630 6630 6630 6630 0
85 20250219 190900 9303101550 6630 6630 6630 6630 0
86 20250219 190800 9303101550 6630 6630 6630 6630 0
87 20250219 190700 9303101550 6630 6630 6630 6630 0
88 20250219 190600 9303101550 6630 6630 6630 6630 0
89 20250219 190500 9303101550 6630 6630 6630 6630 0
90 20250219 190400 9303101550 6630 6630 6630 6630 0
91 20250219 190300 9303101550 6630 6630 6630 6630 0
92 20250219 190200 9303101550 6630 6630 6630 6630 11286
93 20250219 190100 9303101550 6630 6630 6630 6630 0
94 20250219 190000 9303101550 6630 6630 6630 6630 0
95 20250219 185900 9303101550 6630 6630 6630 6630 0
96 20250219 185800 9303101550 6630 6630 6630 6630 0
97 20250219 185700 9303101550 6630 6630 6630 6630 0
98 20250219 185600 9303101550 6630 6630 6630 6630 0
99 20250219 185500 9303101550 6630 6630 6630 6630 0
100 20250219 185400 9303101550 6630 6630 6630 6630 0
101 20250219 185300 9303101550 6630 6630 6630 6630 0
102 20250219 185200 9303101550 6630 6630 6630 6630 0
103 20250219 185100 9303101550 6630 6630 6630 6630 0
104 20250219 185000 9303101550 6630 6630 6630 6630 0
105 20250219 184900 9303101550 6630 6630 6630 6630 0
106 20250219 184800 9303101550 6630 6630 6630 6630 0
107 20250219 184700 9303101550 6630 6630 6630 6630 0
108 20250219 184600 9303101550 6630 6630 6630 6630 0
109 20250219 184500 9303101550 6630 6630 6630 6630 0
110 20250219 184400 9303101550 6630 6630 6630 6630 0
111 20250219 184300 9303101550 6630 6630 6630 6630 0
112 20250219 184200 9303101550 6630 6630 6630 6630 0
113 20250219 184100 9303101550 6630 6630 6630 6630 0
114 20250219 184000 9303101550 6630 6630 6630 6630 0
115 20250219 183900 9303101550 6630 6630 6630 6630 0
116 20250219 183800 9303101550 6630 6630 6630 6630 0
117 20250219 183700 9303101550 6630 6630 6630 6630 0
118 20250219 183600 9303101550 6630 6630 6630 6630 0
119 20250219 183500 9303101550 6630 6630 6630 6630 0
120 20250219 183400 9303101550 6630 6630 6630 6630 0
121 20250219 183300 9303101550 6630 6630 6630 6630 0
122 20250219 183200 9303101550 6630 6630 6630 6630 11286
123 20250219 183100 9303101550 6630 6630 6630 6630 0
124 20250219 183000 9303101550 6630 6630 6630 6630 0
125 20250219 182900 9303101550 6630 6630 6630 6630 0
126 20250219 182800 9303101550 6630 6630 6630 6630 0
127 20250219 182700 9303101550 6630 6630 6630 6630 0
128 20250219 182600 9303101550 6630 6630 6630 6630 0
129 20250219 182500 9303101550 6630 6630 6630 6630 0
130 20250219 182400 9303101550 6630 6630 6630 6630 0
131 20250219 182300 9303101550 6630 6630 6630 6630 0
132 20250219 182200 9303101550 6630 6630 6630 6630 0
133 20250219 182100 9303101550 6630 6630 6630 6630 0
134 20250219 182000 9303101550 6630 6630 6630 6630 0
135 20250219 181900 9303101550 6630 6630 6630 6630 0
136 20250219 181800 9303101550 6630 6630 6630 6630 0
137 20250219 181700 9303101550 6630 6630 6630 6630 0
138 20250219 181600 9303101550 6630 6630 6630 6630 0
139 20250219 181500 9303101550 6630 6630 6630 6630 0
140 20250219 181400 9303101550 6630 6630 6630 6630 0
141 20250219 181300 9303101550 6630 6630 6630 6630 0
142 20250219 181200 9303101550 6630 6630 6630 6630 0
143 20250219 181100 9303101550 6630 6630 6630 6630 0
144 20250219 181000 9303101550 6630 6630 6630 6630 0
145 20250219 180900 9303101550 6630 6630 6630 6630 0
146 20250219 180800 9303101550 6630 6630 6630 6630 0
147 20250219 180700 9303101550 6630 6630 6630 6630 0
148 20250219 180600 9303101550 6630 6630 6630 6630 0
149 20250219 180500 9303101550 6630 6630 6630 6630 0
150 20250219 180400 9303101550 6630 6630 6630 6630 0
151 20250219 180300 9303101550 6630 6630 6630 6630 0
152 20250219 180200 9303101550 6630 6630 6630 6630 11286
153 20250219 180100 9303101550 6630 6630 6630 6630 0
154 20250219 180000 9303101550 6630 6630 6630 6630 0
155 20250219 175900 9303101550 6630 6630 6630 6630 0
156 20250219 175800 9303101550 6630 6630 6630 6630 0
157 20250219 175700 9303101550 6630 6630 6630 6630 0
158 20250219 175600 9303101550 6630 6630 6630 6630 0
159 20250219 175500 9303101550 6630 6630 6630 6630 0
160 20250219 175400 9303101550 6630 6630 6630 6630 0
161 20250219 175300 9303101550 6630 6630 6630 6630 0
162 20250219 175200 9303101550 6630 6630 6630 6630 0
163 20250219 175100 9303101550 6630 6630 6630 6630 0
164 20250219 175000 9303101550 6630 6630 6630 6630 0
165 20250219 174900 9303101550 6630 6630 6630 6630 0
166 20250219 174800 9303101550 6630 6630 6630 6630 0
167 20250219 174700 9303101550 6630 6630 6630 6630 0
168 20250219 174600 9303101550 6630 6630 6630 6630 0
169 20250219 174500 9303101550 6630 6630 6630 6630 0
170 20250219 174400 9303101550 6630 6630 6630 6630 0
171 20250219 174300 9303101550 6630 6630 6630 6630 0
172 20250219 174200 9303101550 6630 6630 6630 6630 0
173 20250219 174100 9303101550 6630 6630 6630 6630 0
174 20250219 174000 9303101550 6630 6630 6630 6630 0
175 20250219 173900 9303101550 6630 6630 6630 6630 0
176 20250219 173800 9303101550 6630 6630 6630 6630 0
177 20250219 173700 9303101550 6630 6630 6630 6630 0
178 20250219 173600 9303101550 6630 6630 6630 6630 0
179 20250219 173500 9303101550 6630 6630 6630 6630 0
180 20250219 173400 9303101550 6630 6630 6630 6630 0
181 20250219 173300 9303101550 6630 6630 6630 6630 0
182 20250219 173200 9303101550 6630 6630 6630 6630 11286
183 20250219 173100 9303101550 6630 6630 6630 6630 0
184 20250219 173000 9303101550 6630 6630 6630 6630 0
185 20250219 172900 9303101550 6630 6630 6630 6630 0
186 20250219 172800 9303101550 6630 6630 6630 6630 0
187 20250219 172700 9303101550 6630 6630 6630 6630 0
188 20250219 172600 9303101550 6630 6630 6630 6630 0
189 20250219 172500 9303101550 6630 6630 6630 6630 0
190 20250219 172400 9303101550 6630 6630 6630 6630 0
191 20250219 172300 9303101550 6630 6630 6630 6630 0
192 20250219 172200 9303101550 6630 6630 6630 6630 0
193 20250219 172100 9303101550 6630 6630 6630 6630 0
194 20250219 172000 9303101550 6630 6630 6630 6630 0
195 20250219 171900 9303101550 6630 6630 6630 6630 0
196 20250219 171800 9303101550 6630 6630 6630 6630 0
197 20250219 171700 9303101550 6630 6630 6630 6630 0
198 20250219 171600 9303101550 6630 6630 6630 6630 0
199 20250219 171500 9303101550 6630 6630 6630 6630 0
200 20250219 171400 9303101550 6630 6630 6630 6630 0
201 20250219 171300 9303101550 6630 6630 6630 6630 0
202 20250219 171200 9303101550 6630 6630 6630 6630 0
203 20250219 171100 9303101550 6630 6630 6630 6630 0
204 20250219 171000 9303101550 6630 6630 6630 6630 0
205 20250219 170900 9303101550 6630 6630 6630 6630 0
206 20250219 170800 9303101550 6630 6630 6630 6630 0
207 20250219 170700 9303101550 6630 6630 6630 6630 0
208 20250219 170600 9303101550 6630 6630 6630 6630 0
209 20250219 170500 9303101550 6630 6630 6630 6630 0
210 20250219 170400 9303101550 6630 6630 6630 6630 0
211 20250219 170300 9303101550 6630 6630 6630 6630 0
212 20250219 170200 9303101550 6630 6630 6630 6630 11286
213 20250219 170100 9303101550 6630 6630 6630 6630 0
214 20250219 170000 9303101550 6630 6630 6630 6630 0
215 20250219 165900 9303101550 6630 6630 6630 6630 0
216 20250219 165800 9303101550 6630 6630 6630 6630 0
217 20250219 165700 9303101550 6630 6630 6630 6630 0
218 20250219 165600 9303101550 6630 6630 6630 6630 0
219 20250219 165500 9303101550 6630 6630 6630 6630 0
220 20250219 165400 9303101550 6630 6630 6630 6630 0
221 20250219 165300 9303101550 6630 6630 6630 6630 0
222 20250219 165200 9303101550 6630 6630 6630 6630 0
223 20250219 165100 9303101550 6630 6630 6630 6630 0
224 20250219 165000 9303101550 6630 6630 6630 6630 0
225 20250219 164900 9303101550 6630 6630 6630 6630 0
226 20250219 164800 9303101550 6630 6630 6630 6630 0
227 20250219 164700 9303101550 6630 6630 6630 6630 0
228 20250219 164600 9303101550 6630 6630 6630 6630 0
229 20250219 164500 9303101550 6630 6630 6630 6630 0
230 20250219 164400 9303101550 6630 6630 6630 6630 0
231 20250219 164300 9303101550 6630 6630 6630 6630 0
232 20250219 164200 9303101550 6630 6630 6630 6630 0
233 20250219 164100 9303101550 6630 6630 6630 6630 0
234 20250219 164000 9303101550 6630 6630 6630 6630 0
235 20250219 163900 9303101550 6630 6630 6630 6630 0
236 20250219 163800 9303101550 6630 6630 6630 6630 0
237 20250219 163700 9303101550 6630 6630 6630 6630 0
238 20250219 163600 9303101550 6630 6630 6630 6630 0
239 20250219 163500 9303101550 6630 6630 6630 6630 0
240 20250219 163400 9303101550 6630 6630 6630 6630 0
241 20250219 163300 9303101550 6630 6630 6630 6630 0
242 20250219 163200 9303101550 6630 6630 6630 6630 11286
243 20250219 163100 9303101550 6630 6630 6630 6630 0
244 20250219 163000 9303101550 6630 6630 6630 6630 0
245 20250219 162900 9303101550 6630 6630 6630 6630 0
246 20250219 162800 9303101550 6630 6630 6630 6630 0
247 20250219 162700 9303101550 6630 6630 6630 6630 0
248 20250219 162600 9303101550 6630 6630 6630 6630 0
249 20250219 162500 9303101550 6630 6630 6630 6630 0
250 20250219 162400 9303101550 6630 6630 6630 6630 0
251 20250219 162300 9303101550 6630 6630 6630 6630 0
252 20250219 162200 9303101550 6630 6630 6630 6630 0
253 20250219 162100 9303101550 6630 6630 6630 6630 0
254 20250219 162000 9303101550 6630 6630 6630 6630 0
255 20250219 161900 9303101550 6630 6630 6630 6630 0
256 20250219 161800 9303101550 6630 6630 6630 6630 0
257 20250219 161700 9303101550 6630 6630 6630 6630 0
258 20250219 161600 9303101550 6630 6630 6630 6630 0
259 20250219 161500 9303101550 6630 6630 6630 6630 0
260 20250219 161400 9303101550 6630 6630 6630 6630 0
261 20250219 161300 9303101550 6630 6630 6630 6630 0
262 20250219 161200 9303101550 6630 6630 6630 6630 0
263 20250219 161100 9303101550 6630 6630 6630 6630 0
264 20250219 161000 9303101550 6630 6630 6630 6630 0
265 20250219 160900 9303101550 6630 6630 6630 6630 0
266 20250219 160800 9303101550 6630 6630 6630 6630 0
267 20250219 160700 9303101550 6630 6630 6630 6630 0
268 20250219 160600 9303101550 6630 6630 6630 6630 0
269 20250219 160500 9303101550 6630 6630 6630 6630 0
270 20250219 160400 9303101550 6630 6630 6630 6630 0
271 20250219 160300 9303101550 6630 6630 6630 6630 0
272 20250219 160200 9303101550 6630 6630 6630 6630 11286
273 20250219 160100 9303101550 6630 6630 6630 6630 0
274 20250219 160000 9303101550 6630 6630 6630 6630 0
275 20250219 155900 9303101550 6630 6630 6630 6630 0
276 20250219 155800 9303101550 6630 6630 6630 6630 0
277 20250219 155700 9303101550 6630 6630 6630 6630 0
278 20250219 155600 9303101550 6630 6630 6630 6630 0
279 20250219 155500 9303101550 6630 6630 6630 6630 0
280 20250219 155400 9303101550 6630 6630 6630 6630 0
281 20250219 155300 9303101550 6630 6630 6630 6630 0
282 20250219 155200 9303101550 6630 6630 6630 6630 0
283 20250219 155100 9303101550 6630 6630 6630 6630 0
284 20250219 155000 9303101550 6630 6630 6630 6630 0
285 20250219 154900 9303101550 6630 6630 6630 6630 0
286 20250219 154800 9303101550 6630 6630 6630 6630 0
287 20250219 154700 9303101550 6630 6630 6630 6630 0
288 20250219 154600 9303101550 6630 6630 6630 6630 0
289 20250219 154500 9303101550 6630 6630 6630 6630 0
290 20250219 154400 9303101550 6630 6630 6630 6630 0
291 20250219 154300 9303101550 6630 6630 6630 6630 0
292 20250219 154200 9303101550 6630 6630 6630 6630 0
293 20250219 154100 9303101550 6630 6630 6630 6630 0
294 20250219 154000 9303101550 6630 6630 6630 6630 0
295 20250219 153900 9303101550 6630 6630 6630 6630 0
296 20250219 153800 9303101550 6630 6630 6630 6630 0
297 20250219 153700 9303101550 6630 6630 6630 6630 0
298 20250219 153600 9303101550 6630 6630 6630 6630 0
299 20250219 153500 9303101550 6630 6630 6630 6630 0
300 20250219 153400 9303101550 6630 6630 6630 6630 0
301 20250219 153300 9303101550 6630 6630 6630 6630 0
302 20250219 153200 9303101550 6630 6630 6630 6630 11286
303 20250219 153100 9303101550 6630 6630 6630 6630 0
304 20250219 153000 9303101550 6630 6630 6630 6630 11286
305 20250219 152900 9228275370 6640 6640 6640 6640 0
306 20250219 152800 9228275370 6640 6640 6640 6640 0
307 20250219 152700 9228275370 6640 6640 6640 6640 0
308 20250219 152600 9228275370 6640 6640 6640 6640 0
309 20250219 152500 9228275370 6640 6640 6640 6640 0
310 20250219 152400 9228275370 6640 6640 6640 6640 0
311 20250219 152300 9228275370 6640 6640 6640 6640 0
312 20250219 152200 9228275370 6640 6640 6640 6640 0
313 20250219 152100 9228275370 6640 6640 6640 6640 0
314 20250219 152000 9228275370 6640 6640 6640 6640 0
315 20250219 151900 9228275370 6640 6650 6650 6640 3877
316 20250219 151800 9202501260 6660 6650 6660 6650 1528
317 20250219 151700 9192339820 6660 6660 6670 6660 221
318 20250219 151600 9190867770 6670 6670 6670 6670 282
319 20250219 151500 9188986830 6670 6660 6670 6660 1617
320 20250219 151400 9178207890 6650 6660 6660 6650 950
321 20250219 151300 9171890230 6660 6650 6660 6650 463
322 20250219 151200 9168811270 6660 6650 6660 6640 4373
323 20250219 151100 9139730640 6650 6650 6650 6650 616
324 20250219 151000 9135634240 6650 6670 6670 6650 866
325 20250219 150900 9129874340 6660 6660 6670 6650 1327
326 20250219 150800 9121037810 6660 6660 6660 6650 539
327 20250219 150700 9117448460 6650 6650 6650 6650 864
328 20250219 150600 9111702860 6650 6660 6660 6640 2837
329 20250219 150500 9092838420 6660 6660 6660 6650 142
330 20250219 150400 9091893700 6660 6660 6660 6650 716
331 20250219 150300 9087127140 6650 6660 6670 6650 67
332 20250219 150200 9086681280 6650 6660 6660 6650 689
333 20250219 150100 9082095750 6660 6650 6660 6650 121
334 20250219 150000 9081290890 6650 6660 6660 6650 164
335 20250219 145900 9080200240 6650 6650 6660 6650 509
336 20250219 145800 9076810390 6660 6650 6660 6650 157
337 20250219 145700 9075766320 6650 6650 6650 6640 937
338 20250219 145600 9069539180 6650 6640 6650 6640 315
339 20250219 145500 9067446350 6650 6650 6650 6640 1763
340 20250219 145400 9055733330 6650 6660 6660 6650 308
341 20250219 145300 9053685110 6660 6660 6660 6650 659
342 20250219 145200 9049301170 6660 6660 6660 6650 407
343 20250219 145100 9046590710 6660 6660 6660 6650 36
344 20250219 145000 9046351250 6660 6660 6660 6650 63
345 20250219 144900 9045932060 6650 6650 6650 6640 1471
346 20250219 144800 9036156870 6640 6640 6640 6640 1396
347 20250219 144700 9026887430 6640 6640 6650 6640 812
348 20250219 144600 9021494100 6640 6660 6660 6640 12731
349 20250219 144500 8936838680 6660 6660 6670 6660 1111
350 20250219 144400 8929439370 6670 6660 6680 6660 33
351 20250219 144300 8929219290 6660 6670 6670 6660 240
352 20250219 144200 8927620880 6680 6660 6680 6660 601
353 20250219 144100 8923617120 6660 6670 6670 6660 1230
354 20250219 144000 8915420400 6670 6660 6670 6660 206
355 20250219 143900 8914047430 6660 6660 6670 6660 1058
356 20250219 143800 8907001140 6670 6670 6670 6670 757
357 20250219 143700 8901951950 6690 6670 6690 6670 501
358 20250219 143600 8898610260 6670 6680 6680 6670 114
359 20250219 143500 8897848880 6680 6670 6680 6670 139
360 20250219 143400 8896921730 6670 6670 6670 6660 528
361 20250219 143300 8893400990 6660 6670 6670 6660 269
362 20250219 143200 8891609430 6660 6660 6660 6660 30
363 20250219 143100 8891409630 6660 6670 6670 6660 257
364 20250219 143000 8889695690 6670 6660 6670 6660 511
365 20250219 142900 8886292420 6670 6670 6670 6670 31
366 20250219 142800 8886085650 6660 6660 6660 6660 230
367 20250219 142700 8884553850 6660 6660 6670 6660 461
368 20250219 142600 8881483580 6660 6670 6670 6660 1100
369 20250219 142500 8874154580 6670 6670 6670 6660 762
370 20250219 142400 8869078540 6670 6670 6670 6670 1
371 20250219 142300 8869071870 6670 6670 6670 6670 673
372 20250219 142200 8864582960 6670 6670 6670 6670 9
373 20250219 142100 8864522930 6670 6670 6670 6670 578
374 20250219 142000 8860667670 6670 6670 6670 6670 105
375 20250219 141900 8859967320 6670 6680 6680 6670 159
376 20250219 141800 8858906700 6680 6680 6680 6680 49
377 20250219 141700 8858579380 6690 6680 6690 6660 1376
378 20250219 141600 8849399320 6680 6680 6680 6680 10
379 20250219 141500 8849332520 6680 6670 6680 6660 778
380 20250219 141400 8844145730 6680 6680 6680 6680 220
381 20250219 141300 8842676130 6690 6670 6690 6670 5
382 20250219 141200 8842642740 6670 6680 6680 6670 389
383 20250219 141100 8840046090 6680 6680 6680 6680 0
384 20250219 141000 8840046090 6680 6680 6680 6680 8
385 20250219 140900 8839992650 6690 6680 6690 6660 419
386 20250219 140800 8837197720 6660 6660 6660 6660 20
387 20250219 140700 8837064520 6660 6670 6670 6660 213
388 20250219 140600 8835644300 6660 6660 6660 6660 0
389 20250219 140500 8835644300 6660 6660 6660 6660 816
390 20250219 140400 8830209740 6660 6690 6690 6660 21
391 20250219 140300 8830069850 6690 6690 6690 6690 0
392 20250219 140200 8830069850 6690 6660 6690 6660 113
393 20250219 140100 8829316880 6660 6690 6690 6660 2074
394 20250219 140000 8815490570 6680 6680 6680 6680 4
395 20250219 135900 8815463850 6670 6670 6670 6670 10
396 20250219 135800 8815397150 6670 6670 6670 6670 121
397 20250219 135700 8814590080 6670 6670 6670 6670 0
398 20250219 135600 8814590080 6670 6670 6670 6670 1
399 20250219 135500 8814583410 6670 6660 6670 6660 105
400 20250219 135400 8813883110 6660 6690 6690 6660 304
401 20250219 135300 8811858410 6660 6690 6690 6660 169
402 20250219 135200 8810732840 6670 6670 6670 6670 600
403 20250219 135100 8806730840 6670 6690 6690 6670 18
404 20250219 135000 8806610760 6670 6690 6690 6670 57
405 20250219 134900 8806230450 6690 6690 6690 6690 550
406 20250219 134800 8802550950 6690 6690 6690 6680 317
407 20250219 134700 8800430270 6690 6690 6690 6690 1
408 20250219 134600 8800423580 6660 6690 6690 6660 539
409 20250219 134500 8796833230 6690 6680 6690 6680 20
410 20250219 134400 8796699450 6690 6660 6690 6660 1964
411 20250219 134300 8783618610 6670 6670 6670 6670 699
412 20250219 134200 8778956280 6670 6680 6680 6670 862
413 20250219 134100 8773203670 6680 6660 6680 6660 1049
414 20250219 134000 8766200970 6660 6670 6670 6660 121
415 20250219 133900 8765393920 6670 6660 6670 6660 75
416 20250219 133800 8764894290 6670 6670 6670 6670 143
417 20250219 133700 8763940480 6680 6670 6680 6670 695
418 20250219 133600 8759301220 6680 6680 6680 6680 63
419 20250219 133500 8758880380 6680 6680 6680 6670 719
420 20250219 133400 8754083420 6680 6680 6680 6680 223
421 20250219 133300 8752593780 6670 6670 6670 6670 13
422 20250219 133200 8752507070 6680 6690 6690 6680 184
423 20250219 133100 8751277930 6680 6680 6680 6680 1
424 20250219 133000 8751271250 6680 6680 6680 6680 268
425 20250219 132900 8749481010 6670 6680 6680 6670 26
426 20250219 132800 8749307580 6670 6670 6670 6660 8894
427 20250219 132700 8690062590 6670 6660 6670 6660 230
428 20250219 132600 8688530760 6670 6670 6670 6660 36
429 20250219 132500 8688290850 6670 6680 6680 6670 1170
430 20250219 132400 8680486930 6670 6680 6680 6670 2379
431 20250219 132300 8664616290 6680 6680 6680 6680 103
432 20250219 132200 8663928250 6690 6680 6690 6680 89
433 20250219 132100 8663333600 6690 6670 6690 6670 730
434 20250219 132000 8658464100 6680 6680 6690 6680 1015
435 20250219 131900 8651682390 6680 6680 6680 6680 36
436 20250219 131800 8651441910 6700 6680 6700 6680 31
437 20250219 131700 8651234420 6690 6690 6690 6680 130
438 20250219 131600 8650365510 6690 6700 6700 6690 2071
439 20250219 131500 8636491800 6700 6710 6710 6700 462
440 20250219 131400 8633392780 6700 6700 6700 6700 602
441 20250219 131300 8629359380 6690 6690 6700 6690 204
442 20250219 131200 8627994610 6690 6680 6690 6680 623
443 20250219 131100 8623830730 6680 6680 6690 6680 234
444 20250219 131000 8622267600 6680 6680 6680 6680 101
445 20250219 130900 8621592920 6680 6680 6680 6680 934
446 20250219 130800 8615353800 6680 6680 6690 6680 31
447 20250219 130700 8615146660 6700 6700 6700 6700 77
448 20250219 130600 8614630760 6680 6680 6700 6670 2334
449 20250219 130500 8599050030 6680 6700 6700 6680 901
450 20250219 130400 8593021150 6700 6690 6700 6680 2344
451 20250219 130300 8577359830 6690 6690 6690 6690 115
452 20250219 130200 8576590480 6690 6690 6690 6690 500
453 20250219 130100 8573245480 6690 6690 6690 6690 333
454 20250219 130000 8571017710 6700 6700 6700 6690 527
455 20250219 125900 8567489320 6700 6700 6700 6700 26
456 20250219 125800 8567315120 6700 6690 6710 6690 271
457 20250219 125700 8565501190 6690 6700 6700 6690 566
458 20250219 125600 8561714590 6710 6710 6710 6710 532
459 20250219 125500 8558144870 6710 6710 6710 6710 0
460 20250219 125400 8558144870 6710 6690 6710 6680 831
461 20250219 125300 8552585680 6710 6680 6710 6680 265
462 20250219 125200 8550815190 6680 6680 6680 6680 755
463 20250219 125100 8545771790 6680 6680 6700 6680 53
464 20250219 125000 8545417730 6690 6690 6690 6680 2353
465 20250219 124900 8529689970 6680 6690 6690 6680 161
466 20250219 124800 8528614380 6690 6690 6690 6680 2214
467 20250219 124700 8513810770 6710 6690 6710 6690 520
468 20250219 124600 8510331570 6690 6690 6690 6680 541
469 20250219 124500 8506714770 6690 6680 6690 6680 116
470 20250219 124400 8505939790 6690 6710 6710 6690 430
471 20250219 124300 8503058950 6710 6690 6710 6690 307
472 20250219 124200 8501003700 6690 6670 6690 6670 3460
473 20250219 124100 8477908720 6680 6700 6700 6660 9448
474 20250219 124000 8414831650 6700 6720 6730 6700 292
475 20250219 123900 8412867380 6700 6700 6700 6700 1319
476 20250219 123800 8404030080 6710 6700 6720 6700 185
477 20250219 123700 8402789550 6700 6720 6720 6700 2107
478 20250219 123600 8388642050 6720 6720 6720 6720 1568
479 20250219 123500 8378105090 6720 6720 6720 6720 125
480 20250219 123400 8377265090 6720 6730 6730 6720 493
481 20250219 123300 8373950350 6730 6730 6730 6730 962
482 20250219 123200 8367476090 6730 6730 6740 6730 414
483 20250219 123100 8364689770 6730 6730 6730 6730 563
484 20250219 123000 8360900780 6730 6730 6730 6730 2042
485 20250219 122900 8347158120 6730 6730 6730 6720 1093
486 20250219 122800 8339802430 6730 6730 6730 6720 1300
487 20250219 122700 8331056430 6720 6730 6730 6720 692
488 20250219 122600 8326401250 6730 6720 6730 6720 1193
489 20250219 122500 8318373370 6720 6710 6720 6710 1570
490 20250219 122400 8307824710 6710 6710 6720 6710 99
491 20250219 122300 8307160220 6700 6700 6700 6680 4154
492 20250219 122200 8279358240 6700 6700 6700 6700 168
493 20250219 122100 8278232640 6690 6690 6700 6690 2488
494 20250219 122000 8261587020 6690 6710 6710 6690 4705
495 20250219 121900 8230063360 6710 6710 6710 6710 984
496 20250219 121800 8223460720 6710 6710 6730 6710 523
497 20250219 121700 8219950750 6710 6720 6730 6700 1911
498 20250219 121600 8207125140 6710 6710 6710 6710 0
499 20250219 121500 8207125140 6710 6700 6710 6700 929
500 20250219 121400 8200899360 6700 6730 6730 6700 4528
501 20250219 121300 8170500170 6720 6720 6730 6710 359
502 20250219 121200 8168088480 6720 6740 6740 6700 11901
503 20250219 121100 8088224160 6740 6740 6750 6730 791
504 20250219 121000 8082892690 6740 6740 6740 6740 302
505 20250219 120900 8080857210 6720 6730 6740 6720 315
506 20250219 120800 8078735270 6720 6720 6730 6710 4218
507 20250219 120700 8050396470 6730 6720 6730 6710 549
508 20250219 120600 8046706890 6730 6730 6730 6710 6067
509 20250219 120500 8005946680 6730 6730 6740 6730 2207
510 20250219 120400 7991093220 6730 6740 6740 6730 709
511 20250219 120300 7986320630 6730 6750 6750 6730 1626
512 20250219 120200 7975375650 6750 6750 6750 6730 173
513 20250219 120100 7974210340 6740 6750 6750 6730 1880
514 20250219 120000 7961537560 6750 6750 6760 6750 884
515 20250219 115900 7955570360 6750 6760 6760 6740 749
516 20250219 115800 7950515080 6760 6750 6770 6740 2598
517 20250219 115700 7932992290 6750 6740 6770 6740 192
518 20250219 115600 7931695130 6750 6760 6760 6740 3502
519 20250219 115500 7908036930 6770 6760 6770 6740 414
520 20250219 115400 7905242960 6770 6760 6770 6740 1482
521 20250219 115300 7895224630 6760 6730 6760 6730 695
522 20250219 115200 7890542270 6760 6750 6770 6730 6935
523 20250219 115100 7843813980 6750 6750 6760 6750 905
524 20250219 115000 7837704190 6760 6760 6780 6760 678
525 20250219 114900 7833111050 6750 6730 6750 6720 1441
526 20250219 114800 7823409900 6730 6740 6750 6730 8457
527 20250219 114700 7766465670 6740 6760 6760 6740 2885
528 20250219 114600 7747005180 6760 6760 6780 6750 4508
529 20250219 114500 7716552540 6760 6750 6790 6750 5795
530 20250219 114400 7677394360 6790 6760 6790 6750 4230
531 20250219 114300 7648804290 6760 6780 6790 6760 6681
532 20250219 114200 7603611740 6780 6800 6820 6780 7110
533 20250219 114100 7555330930 6800 6820 6820 6800 5329
534 20250219 114000 7519061500 6810 6830 6860 6810 7349
535 20250219 113900 7468901890 6850 6870 6870 6810 8359
536 20250219 113800 7411774200 6850 6790 6940 6760 23817
537 20250219 113700 7248199410 6790 6840 6850 6760 15807
538 20250219 113600 7140649380 6840 6850 6880 6830 7647
539 20250219 113500 7088216420 6860 6830 6890 6830 17988
540 20250219 113400 6964566920 6820 6810 6850 6790 10124
541 20250219 113300 6895579110 6810 6800 6810 6760 25037
542 20250219 113200 6725910660 6810 6880 6890 6770 45730
543 20250219 113100 6413966140 6890 6950 7000 6880 78010
544 20250219 113000 5873094370 6950 6910 7030 6880 155645
545 20250219 112900 4790182500 6940 6810 6940 6730 80522
546 20250219 112800 4239707850 6800 6740 6840 6740 61070
547 20250219 112700 3824787810 6750 6670 6750 6670 10230
548 20250219 112600 3756014040 6670 6690 6710 6670 7159
549 20250219 112500 3708081060 6690 6660 6690 6660 4994
550 20250219 112400 3674733030 6670 6660 6670 6660 101
551 20250219 112300 3674059670 6660 6670 6670 6660 360
552 20250219 112200 3671661820 6660 6670 6670 6660 70
553 20250219 112100 3671195520 6670 6670 6670 6670 52
554 20250219 112000 3670848680 6670 6670 6670 6670 11
555 20250219 111900 3670775310 6670 6670 6670 6670 67
556 20250219 111800 3670328420 6670 6660 6670 6660 1155
557 20250219 111700 3662634570 6660 6660 6660 6660 23
558 20250219 111600 3662481390 6660 6660 6660 6660 367
559 20250219 111500 3660037170 6660 6660 6660 6660 632
560 20250219 111400 3655828050 6660 6660 6670 6660 799
561 20250219 111300 3650504670 6680 6660 6680 6660 102
562 20250219 111200 3649824330 6660 6660 6660 6660 1610
563 20250219 111100 3639101730 6660 6670 6670 6660 2000
564 20250219 111000 3625779690 6690 6690 6690 6690 0
565 20250219 110900 3625779690 6690 6660 6690 6660 7161
566 20250219 110800 3578085200 6660 6660 6660 6660 1099
567 20250219 110700 3570765860 6660 6680 6680 6650 3079
568 20250219 110600 3550259080 6680 6680 6680 6680 1023
569 20250219 110500 3543425440 6680 6680 6680 6680 133
570 20250219 110400 3542537000 6670 6660 6670 6660 50
571 20250219 110300 3542203900 6660 6660 6660 6660 193
572 20250219 110200 3540918520 6660 6660 6660 6660 100
573 20250219 110100 3540252520 6660 6670 6670 6660 371
574 20250219 110000 3537780240 6670 6670 6670 6670 203
575 20250219 105900 3536426230 6670 6670 6670 6670 863
576 20250219 105800 3530670020 6670 6670 6680 6670 283
577 20250219 105700 3528782380 6670 6670 6670 6660 139
578 20250219 105600 3527855330 6670 6670 6670 6670 30
579 20250219 105500 3527655230 6660 6670 6670 6660 102
580 20250219 105400 3526975810 6670 6680 6680 6670 1425
581 20250219 105300 3517470010 6670 6680 6680 6670 200
582 20250219 105200 3516135810 6700 6670 6700 6660 106
583 20250219 105100 3515429520 6690 6660 6700 6660 492
584 20250219 105000 3512149100 6660 6660 6660 6660 646
585 20250219 104900 3507846740 6670 6670 6690 6670 1324
586 20250219 104800 3499015280 6690 6670 6690 6670 3788
587 20250219 104700 3473724740 6670 6660 6670 6660 3063
588 20250219 104600 3453300380 6660 6660 6660 6660 126
589 20250219 104500 3452461220 6660 6660 6660 6660 1008
590 20250219 104400 3445747940 6660 6670 6680 6650 2604
591 20250219 104300 3428398180 6660 6690 6690 6660 86
592 20250219 104200 3427823020 6650 6700 6700 6650 16561
593 20250219 104100 3317453880 6690 6680 6690 6680 1510
594 20250219 104000 3307366980 6690 6690 6700 6680 2654
595 20250219 103900 3289617860 6690 6690 6700 6690 2996
596 20250219 103800 3269560620 6700 6690 6700 6690 2066
597 20250219 103700 3255729080 6690 6700 6700 6690 2589
598 20250219 103600 3238396200 6710 6720 6720 6710 249
599 20250219 103500 3236725240 6710 6710 6710 6700 1309
600 20250219 103400 3227949900 6710 6700 6740 6700 8033
601 20250219 103300 3173927040 6690 6710 6710 6690 795
602 20250219 103200 3168600280 6710 6700 6710 6700 2179
603 20250219 103100 3153993480 6700 6700 6700 6700 318
604 20250219 103000 3151862880 6700 6700 6700 6700 1444
605 20250219 102900 3142188080 6700 6710 6710 6700 558
606 20250219 102800 3138447600 6710 6720 6720 6710 736
607 20250219 102700 3133506720 6710 6730 6730 6710 3257
608 20250219 102600 3111610670 6730 6730 6730 6730 352
609 20250219 102500 3109241710 6730 6710 6730 6710 972
610 20250219 102400 3102711480 6710 6710 6720 6710 458
611 20250219 102300 3099637870 6710 6710 6710 6710 1009
612 20250219 102200 3092867480 6710 6710 6710 6700 2149
613 20250219 102100 3078466770 6700 6700 6730 6700 553
614 20250219 102000 3074759630 6700 6700 6720 6700 1643
615 20250219 101900 3063741500 6700 6720 6720 6700 2321
616 20250219 101800 3048165810 6720 6720 6730 6720 1815
617 20250219 101700 3035968000 6720 6730 6730 6720 511
618 20250219 101600 3032531480 6730 6720 6730 6720 5248
619 20250219 101500 2997257910 6720 6720 6720 6720 101
620 20250219 101400 2996579190 6720 6720 6730 6720 760
621 20250219 101300 2991470960 6720 6720 6730 6720 305
622 20250219 101200 2989419170 6720 6730 6730 6720 1783
623 20250219 101100 2977427380 6730 6720 6730 6710 1356
624 20250219 101000 2968310580 6720 6720 6720 6720 1091
625 20250219 100900 2960979060 6720 6720 6720 6710 2668
626 20250219 100800 2943064660 6720 6740 6740 6710 7602
627 20250219 100700 2891956710 6710 6720 6740 6710 10950
628 20250219 100600 2818276500 6730 6730 6740 6710 6518
629 20250219 100500 2774436930 6720 6720 6730 6700 2899
630 20250219 100400 2754967200 6720 6700 6720 6700 3022
631 20250219 100300 2734702130 6700 6690 6700 6680 2154
632 20250219 100200 2720292160 6690 6690 6690 6680 768
633 20250219 100100 2715155780 6690 6680 6690 6670 433
634 20250219 100000 2712264740 6680 6690 6690 6680 626
635 20250219 095900 2708082860 6690 6690 6690 6670 970
636 20250219 095800 2701603440 6680 6670 6690 6670 600
637 20250219 095700 2697598870 6670 6690 6690 6670 2475
638 20250219 095600 2681067160 6690 6690 6690 6680 2249
639 20250219 095500 2666034050 6700 6700 6700 6690 1443
640 20250219 095400 2656366090 6700 6710 6720 6700 1414
641 20250219 095300 2646878510 6700 6700 6730 6680 9821
642 20250219 095200 2581103840 6710 6730 6730 6700 5389
643 20250219 095100 2544932480 6730 6730 6730 6720 4067
644 20250219 095000 2517576800 6720 6750 6760 6720 16697
645 20250219 094900 2405001980 6760 6760 6760 6740 12512
646 20250219 094800 2320497440 6760 6750 6770 6750 10328
647 20250219 094700 2250697210 6750 6780 6790 6730 35525
648 20250219 094600 2010625770 6780 6750 6790 6730 56354
649 20250219 094500 1629574080 6750 6630 6760 6630 72310
650 20250219 094400 1144796830 6610 6600 6630 6600 618
651 20250219 094300 1140707380 6610 6620 6620 6600 1191
652 20250219 094200 1132844190 6620 6620 6620 6590 4688
653 20250219 094100 1101908650 6610 6610 6610 6600 544
654 20250219 094000 1098315900 6600 6610 6610 6600 2050
655 20250219 093900 1084782900 6610 6610 6610 6600 2290
656 20250219 093800 1069648910 6630 6630 6630 6630 50
657 20250219 093700 1069317410 6630 6620 6630 6610 890
658 20250219 093600 1063431250 6610 6620 6630 6610 1133
659 20250219 093500 1055933680 6630 6630 6630 6610 5
660 20250219 093400 1055900570 6620 6600 6620 6600 965
661 20250219 093300 1049516240 6620 6610 6620 6610 1168
662 20250219 093200 1041795660 6610 6610 6610 6600 3596
663 20250219 093100 1018059400 6610 6610 6610 6600 1022
664 20250219 093000 1011311810 6610 6620 6630 6610 3240
665 20250219 092900 989885300 6620 6630 6640 6610 1898
666 20250219 092800 977314340 6630 6630 6630 6630 50
667 20250219 092700 976982840 6620 6640 6640 6620 485
668 20250219 092600 973769740 6640 6620 6640 6620 1537
669 20250219 092500 963594560 6640 6660 6660 6610 617
670 20250219 092400 959514840 6630 6630 6630 6610 2689
671 20250219 092300 941709170 6630 6630 6630 6630 502
672 20250219 092200 938380910 6630 6620 6630 6600 2901
673 20250219 092100 919187010 6620 6630 6630 6620 1319
674 20250219 092000 910448090 6620 6640 6640 6620 2985
675 20250219 091900 890664990 6660 6660 6660 6640 3333
676 20250219 091800 868510530 6650 6650 6660 6650 909
677 20250219 091700 862465670 6640 6650 6660 6630 2942
678 20250219 091600 842924570 6650 6660 6660 6650 259
679 20250219 091500 841199710 6650 6650 6660 6640 1782
680 20250219 091400 829354390 6660 6640 6660 6640 1534
681 20250219 091300 819164560 6640 6660 6660 6640 950
682 20250219 091200 812848250 6660 6630 6660 6630 6844
683 20250219 091100 767393730 6630 6660 6670 6630 2776
684 20250219 091000 748948690 6660 6660 6660 6640 2047
685 20250219 090900 735336970 6660 6680 6680 6660 2430
686 20250219 090800 719132820 6670 6680 6710 6670 4712
687 20250219 090700 687599170 6710 6700 6720 6680 3240
688 20250219 090600 665891670 6680 6690 6690 6670 3793
689 20250219 090500 640549310 6690 6710 6710 6660 8563
690 20250219 090400 583303070 6720 6710 6730 6710 6493
691 20250219 090300 539692490 6710 6700 6740 6680 9480
692 20250219 090200 476186830 6700 6690 6750 6680 12809
693 20250219 090100 390334120 6680 6740 6770 6670 23464
694 20250219 090000 232671440 6750 6710 6770 6710 34559