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

700
179290/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203800,2084516010,9010,9010,9010,9010,336
20250219,203700,2084516010,9010,9010,9010,9010,0
20250219,203600,2084516010,9010,9010,9010,9010,0
20250219,203500,2084516010,9010,9010,9010,9010,0
20250219,203400,2084516010,9010,9010,9010,9010,0
20250219,203300,2084516010,9010,9010,9010,9010,0
20250219,203200,2084516010,9010,9010,9010,9010,0
20250219,203100,2084516010,9010,9010,9010,9010,0
20250219,203000,2084516010,9010,9010,9010,9010,0
20250219,202900,2084516010,9010,9010,9010,9010,0
20250219,202800,2084516010,9010,9010,9010,9010,0
20250219,202700,2084516010,9010,9010,9010,9010,0
20250219,202600,2084516010,9010,9010,9010,9010,0
20250219,202500,2084516010,9010,9010,9010,9010,0
20250219,202400,2084516010,9010,9010,9010,9010,0
20250219,202300,2084516010,9010,9010,9010,9010,0
20250219,202200,2084516010,9010,9010,9010,9010,0
20250219,202100,2084516010,9010,9010,9010,9010,0
20250219,202000,2084516010,9010,9010,9010,9010,0
20250219,201900,2084516010,9010,9010,9010,9010,0
20250219,201800,2084516010,9010,9010,9010,9010,0
20250219,201700,2084516010,9010,9010,9010,9010,0
20250219,201600,2084516010,9010,9010,9010,9010,0
20250219,201500,2084516010,9010,9010,9010,9010,0
20250219,201400,2084516010,9010,9010,9010,9010,0
20250219,201300,2084516010,9010,9010,9010,9010,0
20250219,201200,2084516010,9010,9010,9010,9010,0
20250219,201100,2084516010,9010,9010,9010,9010,0
20250219,201000,2084516010,9010,9010,9010,9010,0
20250219,200900,2084516010,9010,9010,9010,9010,0
20250219,200800,2084516010,9010,9010,9010,9010,336
20250219,200700,2084516010,9010,9010,9010,9010,0
20250219,200600,2084516010,9010,9010,9010,9010,0
20250219,200500,2084516010,9010,9010,9010,9010,0
20250219,200400,2084516010,9010,9010,9010,9010,0
20250219,200300,2084516010,9010,9010,9010,9010,0
20250219,200200,2084516010,9010,9010,9010,9010,0
20250219,200100,2084516010,9010,9010,9010,9010,0
20250219,200000,2084516010,9010,9010,9010,9010,0
20250219,195900,2084516010,9010,9010,9010,9010,0
20250219,195800,2084516010,9010,9010,9010,9010,0
20250219,195700,2084516010,9010,9010,9010,9010,0
20250219,195600,2084516010,9010,9010,9010,9010,0
20250219,195500,2084516010,9010,9010,9010,9010,0
20250219,195400,2084516010,9010,9010,9010,9010,0
20250219,195300,2084516010,9010,9010,9010,9010,0
20250219,195200,2084516010,9010,9010,9010,9010,0
20250219,195100,2084516010,9010,9010,9010,9010,0
20250219,195000,2084516010,9010,9010,9010,9010,0
20250219,194900,2084516010,9010,9010,9010,9010,0
20250219,194800,2084516010,9010,9010,9010,9010,0
20250219,194700,2084516010,9010,9010,9010,9010,0
20250219,194600,2084516010,9010,9010,9010,9010,0
20250219,194500,2084516010,9010,9010,9010,9010,0
20250219,194400,2084516010,9010,9010,9010,9010,0
20250219,194300,2084516010,9010,9010,9010,9010,0
20250219,194200,2084516010,9010,9010,9010,9010,0
20250219,194100,2084516010,9010,9010,9010,9010,0
20250219,194000,2084516010,9010,9010,9010,9010,0
20250219,193900,2084516010,9010,9010,9010,9010,0
20250219,193800,2084516010,9010,9010,9010,9010,336
20250219,193700,2084516010,9010,9010,9010,9010,0
20250219,193600,2084516010,9010,9010,9010,9010,0
20250219,193500,2084516010,9010,9010,9010,9010,0
20250219,193400,2084516010,9010,9010,9010,9010,0
20250219,193300,2084516010,9010,9010,9010,9010,0
20250219,193200,2084516010,9010,9010,9010,9010,0
20250219,193100,2084516010,9010,9010,9010,9010,0
20250219,193000,2084516010,9010,9010,9010,9010,0
20250219,192900,2084516010,9010,9010,9010,9010,0
20250219,192800,2084516010,9010,9010,9010,9010,0
20250219,192700,2084516010,9010,9010,9010,9010,0
20250219,192600,2084516010,9010,9010,9010,9010,0
20250219,192500,2084516010,9010,9010,9010,9010,0
20250219,192400,2084516010,9010,9010,9010,9010,0
20250219,192300,2084516010,9010,9010,9010,9010,0
20250219,192200,2084516010,9010,9010,9010,9010,0
20250219,192100,2084516010,9010,9010,9010,9010,0
20250219,192000,2084516010,9010,9010,9010,9010,0
20250219,191900,2084516010,9010,9010,9010,9010,0
20250219,191800,2084516010,9010,9010,9010,9010,0
20250219,191700,2084516010,9010,9010,9010,9010,0
20250219,191600,2084516010,9010,9010,9010,9010,0
20250219,191500,2084516010,9010,9010,9010,9010,0
20250219,191400,2084516010,9010,9010,9010,9010,0
20250219,191300,2084516010,9010,9010,9010,9010,0
20250219,191200,2084516010,9010,9010,9010,9010,0
20250219,191100,2084516010,9010,9010,9010,9010,0
20250219,191000,2084516010,9010,9010,9010,9010,0
20250219,190900,2084516010,9010,9010,9010,9010,0
20250219,190800,2084516010,9010,9010,9010,9010,336
20250219,190700,2084516010,9010,9010,9010,9010,0
20250219,190600,2084516010,9010,9010,9010,9010,0
20250219,190500,2084516010,9010,9010,9010,9010,0
20250219,190400,2084516010,9010,9010,9010,9010,0
20250219,190300,2084516010,9010,9010,9010,9010,0
20250219,190200,2084516010,9010,9010,9010,9010,0
20250219,190100,2084516010,9010,9010,9010,9010,0
20250219,190000,2084516010,9010,9010,9010,9010,0
20250219,185900,2084516010,9010,9010,9010,9010,0
20250219,185800,2084516010,9010,9010,9010,9010,0
20250219,185700,2084516010,9010,9010,9010,9010,0
20250219,185600,2084516010,9010,9010,9010,9010,0
20250219,185500,2084516010,9010,9010,9010,9010,0
20250219,185400,2084516010,9010,9010,9010,9010,0
20250219,185300,2084516010,9010,9010,9010,9010,0
20250219,185200,2084516010,9010,9010,9010,9010,0
20250219,185100,2084516010,9010,9010,9010,9010,0
20250219,185000,2084516010,9010,9010,9010,9010,0
20250219,184900,2084516010,9010,9010,9010,9010,0
20250219,184800,2084516010,9010,9010,9010,9010,0
20250219,184700,2084516010,9010,9010,9010,9010,0
20250219,184600,2084516010,9010,9010,9010,9010,0
20250219,184500,2084516010,9010,9010,9010,9010,0
20250219,184400,2084516010,9010,9010,9010,9010,0
20250219,184300,2084516010,9010,9010,9010,9010,0
20250219,184200,2084516010,9010,9010,9010,9010,0
20250219,184100,2084516010,9010,9010,9010,9010,0
20250219,184000,2084516010,9010,9010,9010,9010,0
20250219,183900,2084516010,9010,9010,9010,9010,0
20250219,183800,2084516010,9010,9010,9010,9010,336
20250219,183700,2084516010,9010,9010,9010,9010,0
20250219,183600,2084516010,9010,9010,9010,9010,0
20250219,183500,2084516010,9010,9010,9010,9010,0
20250219,183400,2084516010,9010,9010,9010,9010,0
20250219,183300,2084516010,9010,9010,9010,9010,0
20250219,183200,2084516010,9010,9010,9010,9010,0
20250219,183100,2084516010,9010,9010,9010,9010,0
20250219,183000,2084516010,9010,9010,9010,9010,0
20250219,182900,2084516010,9010,9010,9010,9010,0
20250219,182800,2084516010,9010,9010,9010,9010,0
20250219,182700,2084516010,9010,9010,9010,9010,0
20250219,182600,2084516010,9010,9010,9010,9010,0
20250219,182500,2084516010,9010,9010,9010,9010,0
20250219,182400,2084516010,9010,9010,9010,9010,0
20250219,182300,2084516010,9010,9010,9010,9010,0
20250219,182200,2084516010,9010,9010,9010,9010,0
20250219,182100,2084516010,9010,9010,9010,9010,0
20250219,182000,2084516010,9010,9010,9010,9010,0
20250219,181900,2084516010,9010,9010,9010,9010,0
20250219,181800,2084516010,9010,9010,9010,9010,0
20250219,181700,2084516010,9010,9010,9010,9010,0
20250219,181600,2084516010,9010,9010,9010,9010,0
20250219,181500,2084516010,9010,9010,9010,9010,0
20250219,181400,2084516010,9010,9010,9010,9010,0
20250219,181300,2084516010,9010,9010,9010,9010,0
20250219,181200,2084516010,9010,9010,9010,9010,0
20250219,181100,2084516010,9010,9010,9010,9010,0
20250219,181000,2084516010,9010,9010,9010,9010,0
20250219,180900,2084516010,9010,9010,9010,9010,0
20250219,180800,2084516010,9010,9010,9010,9010,336
20250219,180700,2084516010,9010,9010,9010,9010,0
20250219,180600,2084516010,9010,9010,9010,9010,0
20250219,180500,2084516010,9010,9010,9010,9010,0
20250219,180400,2084516010,9010,9010,9010,9010,0
20250219,180300,2084516010,9010,9010,9010,9010,0
20250219,180200,2084516010,9010,9010,9010,9010,0
20250219,180100,2084516010,9010,9010,9010,9010,0
20250219,180000,2084516010,9010,9010,9010,9010,0
20250219,175900,2084516010,9010,9010,9010,9010,0
20250219,175800,2084516010,9010,9010,9010,9010,0
20250219,175700,2084516010,9010,9010,9010,9010,0
20250219,175600,2084516010,9010,9010,9010,9010,0
20250219,175500,2084516010,9010,9010,9010,9010,0
20250219,175400,2084516010,9010,9010,9010,9010,0
20250219,175300,2084516010,9010,9010,9010,9010,0
20250219,175200,2084516010,9010,9010,9010,9010,0
20250219,175100,2084516010,9010,9010,9010,9010,0
20250219,175000,2084516010,9010,9010,9010,9010,0
20250219,174900,2084516010,9010,9010,9010,9010,0
20250219,174800,2084516010,9010,9010,9010,9010,0
20250219,174700,2084516010,9010,9010,9010,9010,0
20250219,174600,2084516010,9010,9010,9010,9010,0
20250219,174500,2084516010,9010,9010,9010,9010,0
20250219,174400,2084516010,9010,9010,9010,9010,0
20250219,174300,2084516010,9010,9010,9010,9010,0
20250219,174200,2084516010,9010,9010,9010,9010,0
20250219,174100,2084516010,9010,9010,9010,9010,0
20250219,174000,2084516010,9010,9010,9010,9010,0
20250219,173900,2084516010,9010,9010,9010,9010,0
20250219,173800,2084516010,9010,9010,9010,9010,336
20250219,173700,2084516010,9010,9010,9010,9010,0
20250219,173600,2084516010,9010,9010,9010,9010,0
20250219,173500,2084516010,9010,9010,9010,9010,0
20250219,173400,2084516010,9010,9010,9010,9010,0
20250219,173300,2084516010,9010,9010,9010,9010,0
20250219,173200,2084516010,9010,9010,9010,9010,0
20250219,173100,2084516010,9010,9010,9010,9010,0
20250219,173000,2084516010,9010,9010,9010,9010,0
20250219,172900,2084516010,9010,9010,9010,9010,0
20250219,172800,2084516010,9010,9010,9010,9010,0
20250219,172700,2084516010,9010,9010,9010,9010,0
20250219,172600,2084516010,9010,9010,9010,9010,0
20250219,172500,2084516010,9010,9010,9010,9010,0
20250219,172400,2084516010,9010,9010,9010,9010,0
20250219,172300,2084516010,9010,9010,9010,9010,0
20250219,172200,2084516010,9010,9010,9010,9010,0
20250219,172100,2084516010,9010,9010,9010,9010,0
20250219,172000,2084516010,9010,9010,9010,9010,0
20250219,171900,2084516010,9010,9010,9010,9010,0
20250219,171800,2084516010,9010,9010,9010,9010,0
20250219,171700,2084516010,9010,9010,9010,9010,0
20250219,171600,2084516010,9010,9010,9010,9010,0
20250219,171500,2084516010,9010,9010,9010,9010,0
20250219,171400,2084516010,9010,9010,9010,9010,0
20250219,171300,2084516010,9010,9010,9010,9010,0
20250219,171200,2084516010,9010,9010,9010,9010,0
20250219,171100,2084516010,9010,9010,9010,9010,0
20250219,171000,2084516010,9010,9010,9010,9010,0
20250219,170900,2084516010,9010,9010,9010,9010,0
20250219,170800,2084516010,9010,9010,9010,9010,336
20250219,170700,2084516010,9010,9010,9010,9010,0
20250219,170600,2084516010,9010,9010,9010,9010,0
20250219,170500,2084516010,9010,9010,9010,9010,0
20250219,170400,2084516010,9010,9010,9010,9010,0
20250219,170300,2084516010,9010,9010,9010,9010,0
20250219,170200,2084516010,9010,9010,9010,9010,0
20250219,170100,2084516010,9010,9010,9010,9010,0
20250219,170000,2084516010,9010,9010,9010,9010,0
20250219,165900,2084516010,9010,9010,9010,9010,0
20250219,165800,2084516010,9010,9010,9010,9010,0
20250219,165700,2084516010,9010,9010,9010,9010,0
20250219,165600,2084516010,9010,9010,9010,9010,0
20250219,165500,2084516010,9010,9010,9010,9010,0
20250219,165400,2084516010,9010,9010,9010,9010,0
20250219,165300,2084516010,9010,9010,9010,9010,0
20250219,165200,2084516010,9010,9010,9010,9010,0
20250219,165100,2084516010,9010,9010,9010,9010,0
20250219,165000,2084516010,9010,9010,9010,9010,0
20250219,164900,2084516010,9010,9010,9010,9010,0
20250219,164800,2084516010,9010,9010,9010,9010,0
20250219,164700,2084516010,9010,9010,9010,9010,0
20250219,164600,2084516010,9010,9010,9010,9010,0
20250219,164500,2084516010,9010,9010,9010,9010,0
20250219,164400,2084516010,9010,9010,9010,9010,0
20250219,164300,2084516010,9010,9010,9010,9010,0
20250219,164200,2084516010,9010,9010,9010,9010,0
20250219,164100,2084516010,9010,9010,9010,9010,0
20250219,164000,2084516010,9010,9010,9010,9010,0
20250219,163900,2084516010,9010,9010,9010,9010,0
20250219,163800,2084516010,9010,9010,9010,9010,336
20250219,163700,2084516010,9010,9010,9010,9010,0
20250219,163600,2084516010,9010,9010,9010,9010,0
20250219,163500,2084516010,9010,9010,9010,9010,0
20250219,163400,2084516010,9010,9010,9010,9010,0
20250219,163300,2084516010,9010,9010,9010,9010,0
20250219,163200,2084516010,9010,9010,9010,9010,0
20250219,163100,2084516010,9010,9010,9010,9010,0
20250219,163000,2084516010,9010,9010,9010,9010,0
20250219,162900,2084516010,9010,9010,9010,9010,0
20250219,162800,2084516010,9010,9010,9010,9010,0
20250219,162700,2084516010,9010,9010,9010,9010,0
20250219,162600,2084516010,9010,9010,9010,9010,0
20250219,162500,2084516010,9010,9010,9010,9010,0
20250219,162400,2084516010,9010,9010,9010,9010,0
20250219,162300,2084516010,9010,9010,9010,9010,0
20250219,162200,2084516010,9010,9010,9010,9010,0
20250219,162100,2084516010,9010,9010,9010,9010,0
20250219,162000,2084516010,9010,9010,9010,9010,0
20250219,161900,2084516010,9010,9010,9010,9010,0
20250219,161800,2084516010,9010,9010,9010,9010,0
20250219,161700,2084516010,9010,9010,9010,9010,0
20250219,161600,2084516010,9010,9010,9010,9010,0
20250219,161500,2084516010,9010,9010,9010,9010,0
20250219,161400,2084516010,9010,9010,9010,9010,0
20250219,161300,2084516010,9010,9010,9010,9010,0
20250219,161200,2084516010,9010,9010,9010,9010,0
20250219,161100,2084516010,9010,9010,9010,9010,0
20250219,161000,2084516010,9010,9010,9010,9010,0
20250219,160900,2084516010,9010,9010,9010,9010,0
20250219,160800,2084516010,9010,9010,9010,9010,336
20250219,160700,2084516010,9010,9010,9010,9010,0
20250219,160600,2084516010,9010,9010,9010,9010,0
20250219,160500,2084516010,9010,9010,9010,9010,0
20250219,160400,2084516010,9010,9010,9010,9010,0
20250219,160300,2084516010,9010,9010,9010,9010,0
20250219,160200,2084516010,9010,9010,9010,9010,0
20250219,160100,2084516010,9010,9010,9010,9010,0
20250219,160000,2084516010,9010,9010,9010,9010,0
20250219,155900,2084516010,9010,9010,9010,9010,0
20250219,155800,2084516010,9010,9010,9010,9010,0
20250219,155700,2084516010,9010,9010,9010,9010,0
20250219,155600,2084516010,9010,9010,9010,9010,0
20250219,155500,2084516010,9010,9010,9010,9010,0
20250219,155400,2084516010,9010,9010,9010,9010,0
20250219,155300,2084516010,9010,9010,9010,9010,0
20250219,155200,2084516010,9010,9010,9010,9010,0
20250219,155100,2084516010,9010,9010,9010,9010,0
20250219,155000,2084516010,9010,9010,9010,9010,0
20250219,154900,2084516010,9010,9010,9010,9010,0
20250219,154800,2084516010,9010,9010,9010,9010,0
20250219,154700,2084516010,9010,9010,9010,9010,0
20250219,154600,2084516010,9010,9010,9010,9010,0
20250219,154500,2084516010,9010,9010,9010,9010,0
20250219,154400,2084516010,9010,9010,9010,9010,0
20250219,154300,2084516010,9010,9010,9010,9010,0
20250219,154200,2084516010,9010,9010,9010,9010,0
20250219,154100,2084516010,9010,9010,9010,9010,0
20250219,154000,2084516010,9010,9010,9010,9010,0
20250219,153900,2084516010,9010,9010,9010,9010,0
20250219,153800,2084516010,9010,9010,9010,9010,336
20250219,153700,2084516010,9010,9010,9010,9010,0
20250219,153600,2084516010,9010,9010,9010,9010,0
20250219,153500,2084516010,9010,9010,9010,9010,0
20250219,153400,2084516010,9010,9010,9010,9010,0
20250219,153300,2084516010,9010,9010,9010,9010,0
20250219,153200,2084516010,9010,9010,9010,9010,0
20250219,153100,2084516010,9010,9010,9010,9010,0
20250219,153000,2084516010,9010,9010,9010,9010,336
20250219,152900,2081488650,9020,9020,9020,9020,0
20250219,152800,2081488650,9020,9020,9020,9020,0
20250219,152700,2081488650,9020,9020,9020,9020,0
20250219,152600,2081488650,9020,9020,9020,9020,0
20250219,152500,2081488650,9020,9020,9020,9020,0
20250219,152400,2081488650,9020,9020,9020,9020,0
20250219,152300,2081488650,9020,9020,9020,9020,0
20250219,152200,2081488650,9020,9020,9020,9020,0
20250219,152100,2081488650,9020,9020,9020,9020,0
20250219,152000,2081488650,9020,9020,9020,9020,0
20250219,151900,2081488650,9020,9020,9020,9020,0
20250219,151800,2081488650,9020,9020,9020,8990,126
20250219,151700,2080352720,9020,9010,9020,8990,395
20250219,151600,2076796220,9010,9020,9020,8990,181
20250219,151500,2075164480,9020,9000,9020,8990,1088
20250219,151400,2065369550,9020,9020,9020,9020,416
20250219,151300,2061617230,9020,9000,9020,9000,452
20250219,151200,2057542190,9010,9010,9010,9010,380
20250219,151100,2054118390,9010,9010,9020,9000,530
20250219,151000,2049342230,9010,9020,9020,9000,464
20250219,150900,2045161560,9020,9010,9020,9010,386
20250219,150800,2041682770,9010,9010,9020,9010,502
20250219,150700,2037159030,9020,9020,9020,9010,291
20250219,150600,2034536210,9020,9010,9020,8990,278
20250219,150500,2032030370,9010,9010,9010,9000,1360
20250219,150400,2019779470,9010,9010,9010,9000,363
20250219,150300,2016510770,9000,9010,9020,9000,617
20250219,150200,2010954420,9010,9010,9010,9010,360
20250219,150100,2007710820,9010,9000,9010,9000,262
20250219,150000,2005352810,9000,9010,9010,9000,506
20250219,145900,2000797060,9000,9010,9010,8990,326
20250219,145800,1997863030,9000,9010,9010,9000,536
20250219,145700,1993035480,9010,9000,9010,8990,360
20250219,145600,1989795220,8990,8990,9000,8990,389
20250219,145500,1986296960,9000,9000,9000,8990,774
20250219,145400,1979335770,9000,8990,9000,8990,406
20250219,145300,1975684300,8980,8990,8990,8980,1727
20250219,145200,1960159340,9010,9000,9020,9000,688
20250219,145100,1953961590,9010,9000,9010,9000,246
20250219,145000,1951745900,8990,8990,9000,8990,388
20250219,144900,1948255810,8990,9000,9000,8990,634
20250219,144800,1942551350,9000,9000,9000,8990,436
20250219,144700,1938628900,8980,8990,8990,8980,300
20250219,144600,1935932670,8990,9000,9000,8980,570
20250219,144500,1930807030,8990,9000,9000,8990,932
20250219,144400,1922419800,9000,9020,9020,8990,2318
20250219,144300,1901545120,9020,8980,9020,8980,4365
20250219,144200,1862270160,8980,8970,8980,8970,1192
20250219,144100,1851568990,8970,8970,8970,8960,536
20250219,144000,1846761850,8960,8960,8970,8960,460
20250219,143900,1842637300,8960,8950,8960,8940,257
20250219,143800,1840336330,8960,8960,8970,8960,477
20250219,143700,1836060450,8960,8970,8970,8960,281
20250219,143600,1833542060,8970,8980,8980,8970,440
20250219,143500,1829593460,8970,8980,8980,8970,475
20250219,143400,1825330000,8990,8970,8990,8960,396
20250219,143300,1821778490,8960,8960,8960,8960,116
20250219,143200,1820739130,8950,8980,8980,8950,523
20250219,143100,1816051660,8980,8970,8980,8970,1021
20250219,143000,1806891260,8970,8970,8980,8960,1825
20250219,142900,1790516200,8980,8920,8990,8920,2820
20250219,142800,1765249150,8930,8940,8940,8910,546
20250219,142700,1760373190,8930,8900,8930,8890,1368
20250219,142600,1748179400,8900,8890,8900,8880,358
20250219,142500,1744996410,8880,8880,8890,8880,156
20250219,142400,1743611120,8890,8890,8890,8880,149
20250219,142300,1742287290,8890,8890,8890,8870,1159
20250219,142200,1731996250,8880,8880,8890,8880,176
20250219,142100,1730433360,8880,8900,8900,8880,220
20250219,142000,1728478200,8890,8890,8910,8890,156
20250219,141900,1727091340,8890,8890,8890,8890,77
20250219,141800,1726406810,8890,8900,8900,8890,193
20250219,141700,1724690660,8890,8890,8910,8890,193
20250219,141600,1722974630,8890,8890,8910,8890,171
20250219,141500,1721454270,8900,8910,8910,8900,85
20250219,141400,1720697550,8900,8900,8910,8900,155
20250219,141300,1719318040,8900,8910,8910,8900,87
20250219,141200,1718543650,8910,8930,8930,8910,589
20250219,141100,1713287860,8930,8910,8930,8910,890
20250219,141000,1705341750,8920,8910,8920,8910,306
20250219,140900,1702614130,8910,8900,8910,8900,101
20250219,140800,1701714990,8900,8900,8900,8900,155
20250219,140700,1700335490,8900,8910,8910,8900,606
20250219,140600,1694936800,8910,8900,8910,8900,83
20250219,140500,1694198060,8900,8910,8910,8890,1140
20250219,140400,1684052760,8900,8910,8910,8900,155
20250219,140300,1682672480,8920,8890,8920,8890,293
20250219,140200,1680066300,8890,8880,8890,8880,437
20250219,140100,1676182920,8880,8890,8890,8880,349
20250219,140000,1673083480,8880,8880,8880,8880,154
20250219,135900,1671715960,8890,8900,8900,8890,240
20250219,135800,1669582250,8900,8900,8920,8900,484
20250219,135700,1665274350,8900,8910,8920,8900,1919
20250219,135600,1648192260,8910,8900,8910,8900,353
20250219,135500,1645048000,8900,8890,8910,8890,292
20250219,135400,1642448930,8890,8890,8890,8890,160
20250219,135300,1641026530,8890,8900,8900,8890,112
20250219,135200,1640030570,8910,8900,8910,8900,46
20250219,135100,1639620780,8900,8870,8900,8870,421
20250219,135000,1635876570,8880,8880,8880,8880,0
20250219,134900,1635876570,8880,8880,8880,8870,830
20250219,134800,1628513880,8880,8880,8880,8880,7
20250219,134700,1628451720,8880,8880,8880,8880,12
20250219,134600,1628345160,8870,8880,8880,8870,1176
20250219,134500,1617904920,8880,8890,8890,8880,464
20250219,134400,1613781540,8890,8900,8900,8890,39
20250219,134300,1613434460,8900,8900,8900,8900,4
20250219,134200,1613398860,8890,8890,8890,8890,635
20250219,134100,1607753710,8900,8920,8920,8900,2503
20250219,134000,1585463810,8920,8900,8920,8900,565
20250219,133900,1580435290,8890,8890,8890,8890,1
20250219,133800,1580426400,8890,8860,8890,8860,1014
20250219,133700,1571423050,8870,8870,8870,8850,7798
20250219,133600,1502313580,8870,8880,8880,8870,2191
20250219,133500,1482872500,8890,8880,8890,8880,588
20250219,133400,1477650820,8880,8880,8880,8880,3
20250219,133300,1477624180,8880,8890,8890,8870,2407
20250219,133200,1456245090,8900,8910,8910,8900,36
20250219,133100,1455924670,8920,8900,8920,8890,565
20250219,133000,1450901720,8900,8900,8900,8900,1000
20250219,132900,1442001720,8910,8900,8910,8900,228
20250219,132800,1439972260,8890,8890,8890,8890,1
20250219,132700,1439963370,8880,8880,8880,8880,1161
20250219,132600,1429653690,8880,8890,8890,8870,3442
20250219,132500,1399080540,8900,8910,8910,8900,1961
20250219,132400,1381619850,8910,8920,8920,8910,741
20250219,132300,1375017270,8910,8910,8920,8900,1227
20250219,132200,1364087560,8910,8920,8920,8910,574
20250219,132100,1358973100,8920,8920,8920,8910,601
20250219,132000,1353615660,8920,8920,8920,8920,561
20250219,131900,1348611540,8930,8930,8930,8920,613
20250219,131800,1343143050,8940,8950,8950,8940,196
20250219,131700,1341389850,8950,8960,8960,8950,432
20250219,131600,1337523400,8960,8960,8960,8960,16
20250219,131500,1337380040,8960,8970,8970,8960,378
20250219,131400,1333993140,8960,8960,8960,8960,0
20250219,131300,1333993140,8960,8970,8970,8950,196
20250219,131200,1332237310,8960,8960,8960,8960,25
20250219,131100,1332013310,8970,8970,8970,8970,0
20250219,131000,1332013310,8970,8950,8970,8950,397
20250219,130900,1328455820,8940,8940,8940,8940,5
20250219,130800,1328411120,8950,8950,8950,8950,6
20250219,130700,1328357420,8940,8940,8940,8940,10
20250219,130600,1328268020,8920,8920,8920,8920,5
20250219,130500,1328223420,8940,8950,8950,8940,339
20250219,130400,1325191990,8960,8930,8960,8930,930
20250219,130300,1316874830,8930,8920,8930,8920,224
20250219,130200,1314876420,8920,8920,8920,8920,0
20250219,130100,1314876420,8920,8920,8920,8910,469
20250219,130000,1310696860,8920,8920,8920,8920,5
20250219,125900,1310652260,8920,8930,8930,8920,44
20250219,125800,1310259540,8930,8920,8930,8920,196
20250219,125700,1308510810,8920,8900,8920,8900,3410
20250219,125600,1278157610,8910,8910,8910,8910,1816
20250219,125500,1261977050,8920,8930,8930,8920,997
20250219,125400,1253083290,8930,8930,8930,8930,100
20250219,125300,1252190290,8940,8940,8940,8940,0
20250219,125200,1252190290,8940,8940,8940,8940,32
20250219,125100,1251904210,8930,8930,8930,8930,0
20250219,125000,1251904210,8930,8930,8930,8930,28
20250219,124900,1251654170,8920,8950,8950,8920,463
20250219,124800,1247519790,8940,8940,8940,8940,0
20250219,124700,1247519790,8940,8950,8950,8940,331
20250219,124600,1244560260,8950,8950,8950,8950,0
20250219,124500,1244560260,8950,8950,8950,8950,34
20250219,124400,1244255960,8960,8960,8960,8960,21
20250219,124300,1244067800,8950,8950,8950,8950,0
20250219,124200,1244067800,8950,8950,8950,8950,0
20250219,124100,1244067800,8950,8950,8950,8950,15
20250219,124000,1243933550,8950,8950,8950,8950,0
20250219,123900,1243933550,8950,8950,8950,8950,0
20250219,123800,1243933550,8950,8950,8950,8950,24
20250219,123700,1243718750,8950,8950,8950,8950,0
20250219,123600,1243718750,8950,8950,8950,8950,0
20250219,123500,1243718750,8950,8940,8950,8940,85
20250219,123400,1242958530,8940,8940,8940,8940,79
20250219,123300,1242252270,8950,8950,8950,8950,28
20250219,123200,1242001670,8940,8940,8940,8940,2
20250219,123100,1241983790,8940,8940,8940,8940,0
20250219,123000,1241983790,8940,8950,8950,8940,37
20250219,122900,1241652660,8950,8950,8950,8950,4
20250219,122800,1241616860,8950,8950,8950,8950,6
20250219,122700,1241563160,8950,8950,8950,8950,25
20250219,122600,1241339410,8940,8940,8940,8940,239
20250219,122500,1239202750,8950,8950,8950,8950,0
20250219,122400,1239202750,8950,8950,8950,8950,30
20250219,122300,1238934250,8950,8950,8950,8950,0
20250219,122200,1238934250,8950,8950,8950,8950,0
20250219,122100,1238934250,8950,8950,8950,8950,30
20250219,122000,1238665750,8950,8950,8950,8950,0
20250219,121900,1238665750,8950,8950,8950,8950,120
20250219,121800,1237591750,8950,8950,8950,8950,5
20250219,121700,1237547000,8950,8950,8950,8950,47
20250219,121600,1237126350,8950,8950,8950,8940,724
20250219,121500,1230647610,8940,8950,8950,8940,323
20250219,121400,1227758980,8970,8970,8970,8970,0
20250219,121300,1227758980,8970,8970,8970,8970,0
20250219,121200,1227758980,8970,8960,8970,8960,301
20250219,121100,1225062010,8930,8930,8930,8930,1
20250219,121000,1225053080,8930,8920,8930,8920,77
20250219,120900,1224365490,8930,8930,8930,8930,0
20250219,120800,1224365490,8930,8930,8930,8930,5
20250219,120700,1224320840,8930,8930,8930,8930,76
20250219,120600,1223642160,8930,8930,8930,8930,41
20250219,120500,1223276030,8930,8930,8930,8930,0
20250219,120400,1223276030,8930,8930,8930,8930,201
20250219,120300,1221481100,8930,8930,8930,8930,1862
20250219,120200,1204853440,8930,8930,8930,8930,6
20250219,120100,1204799860,8930,8920,8930,8910,701
20250219,120000,1198551910,8930,8930,8930,8930,0
20250219,115900,1198551910,8930,8930,8930,8930,0
20250219,115800,1198551910,8930,8930,8930,8930,29
20250219,115700,1198292940,8920,8920,8920,8920,10
20250219,115600,1198203740,8920,8930,8930,8920,45
20250219,115500,1197802010,8930,8930,8930,8930,0
20250219,115400,1197802010,8930,8920,8930,8920,5
20250219,115300,1197757400,8920,8920,8920,8920,29
20250219,115200,1197498720,8920,8920,8920,8920,0
20250219,115100,1197498720,8920,8920,8920,8920,137
20250219,115000,1196276680,8930,8930,8930,8930,32
20250219,114900,1195990920,8920,8920,8920,8920,0
20250219,114800,1195990920,8920,8930,8930,8920,254
20250219,114700,1193723780,8940,8940,8940,8940,28
20250219,114600,1193473460,8940,8940,8940,8940,0
20250219,114500,1193473460,8940,8950,8950,8940,258
20250219,114400,1191166620,8950,8950,8950,8950,15
20250219,114300,1191032370,8940,8940,8940,8940,0
20250219,114200,1191032370,8940,8950,8950,8940,44
20250219,114100,1190638720,8960,8960,8960,8960,24
20250219,114000,1190423680,8960,8960,8960,8960,0
20250219,113900,1190423680,8960,8960,8960,8960,32
20250219,113800,1190136960,8960,8960,8960,8960,0
20250219,113700,1190136960,8960,8960,8960,8960,0
20250219,113600,1190136960,8960,8960,8960,8960,0
20250219,113500,1190136960,8960,8960,8960,8960,5
20250219,113400,1190092160,8960,8960,8960,8960,1
20250219,113300,1190083200,8940,8950,8950,8940,135
20250219,113200,1188875900,8950,8960,8960,8950,183
20250219,113100,1187237950,8960,8960,8960,8960,0
20250219,113000,1187237950,8960,8960,8960,8960,21
20250219,112900,1187049790,8960,8960,8960,8960,33
20250219,112800,1186754110,8970,8970,8970,8970,2
20250219,112700,1186736170,8980,8970,8980,8970,53
20250219,112600,1186260750,8970,8970,8970,8970,5
20250219,112500,1186215900,8970,8970,8970,8970,0
20250219,112400,1186215900,8970,8970,8970,8970,162
20250219,112300,1184762760,8950,8950,8950,8950,0
20250219,112200,1184762760,8950,8950,8950,8940,128
20250219,112100,1183617440,8940,8940,8940,8940,81
20250219,112000,1182893300,8950,8950,8950,8950,2
20250219,111900,1182875400,8950,8950,8950,8950,22
20250219,111800,1182678500,8930,8930,8930,8930,0
20250219,111700,1182678500,8930,8950,8950,8930,63
20250219,111600,1182115210,8950,8970,8970,8950,136
20250219,111500,1180897590,8950,8950,8950,8950,0
20250219,111400,1180897590,8950,8950,8950,8950,158
20250219,111300,1179483490,8960,8950,8960,8950,439
20250219,111200,1175554140,8930,8940,8940,8930,169
20250219,111100,1174043450,8940,8940,8940,8940,2
20250219,111000,1174025570,8940,8940,8940,8940,1136
20250219,110900,1163869730,8910,8910,8910,8910,1000
20250219,110800,1154959730,8910,8920,8920,8910,1116
20250219,110700,1145009640,8920,8930,8930,8920,347
20250219,110600,1141913580,8940,8940,8940,8940,73
20250219,110500,1141260960,8940,8940,8940,8940,0
20250219,110400,1141260960,8940,8930,8940,8930,59
20250219,110300,1140733750,8940,8940,8940,8940,10
20250219,110200,1140644350,8940,8940,8940,8940,2
20250219,110100,1140626470,8930,8930,8930,8930,247
20250219,110000,1138420760,8930,8930,8930,8930,1
20250219,105900,1138411830,8930,8930,8930,8930,31
20250219,105800,1138135000,8920,8920,8920,8920,1550
20250219,105700,1124309000,8930,8930,8930,8930,132
20250219,105600,1123130240,8940,8940,8940,8940,29
20250219,105500,1122870980,8930,8930,8930,8930,162
20250219,105400,1121424320,8930,8930,8930,8930,0
20250219,105300,1121424320,8930,8940,8940,8930,165
20250219,105200,1119950860,8930,8930,8930,8930,3
20250219,105100,1119924070,8930,8930,8930,8930,1
20250219,105000,1119915140,8930,8940,8940,8920,1105
20250219,104900,1110050880,8950,8950,8950,8950,593
20250219,104800,1104743530,8960,8960,8960,8960,0
20250219,104700,1104743530,8960,8950,8960,8950,43
20250219,104600,1104358340,8950,8950,8950,8950,0
20250219,104500,1104358340,8950,8950,8950,8950,4
20250219,104400,1104322540,8940,8940,8940,8940,0
20250219,104300,1104322540,8940,8940,8940,8940,3
20250219,104200,1104295720,8980,8940,8980,8940,198
20250219,104100,1102524040,8940,8940,8940,8940,1
20250219,104000,1102515100,8940,8940,8950,8940,1568
20250219,103900,1088491390,8940,8940,8940,8940,16
20250219,103800,1088348350,8940,8920,8940,8920,203
20250219,103700,1086534070,8920,8930,8930,8920,516
20250219,103600,1081930300,8930,8940,8940,8920,720
20250219,103500,1075501500,8940,8930,8940,8930,1340
20250219,103400,1063528260,8930,8930,8940,8930,104
20250219,103300,1062599500,8930,8930,8930,8930,4
20250219,103200,1062563780,8920,8920,8920,8920,0
20250219,103100,1062563780,8920,8920,8920,8920,0
20250219,103000,1062563780,8920,8920,8940,8920,527
20250219,102900,1057861740,8920,8920,8920,8910,1137
20250219,102800,1047720110,8910,8920,8920,8910,42
20250219,102700,1047345490,8920,8920,8920,8910,87
20250219,102600,1046569770,8920,8920,8920,8910,569
20250219,102500,1041499460,8920,8920,8920,8920,1090
20250219,102400,1031776660,8920,8930,8930,8920,2561
20250219,102300,1008932490,8930,8940,8940,8930,1337
20250219,102200,996993030,8940,8930,8940,8930,486
20250219,102100,992652990,8940,8970,8970,8940,3041
20250219,102000,965440850,8970,8970,8970,8970,2
20250219,101900,965422910,8980,8980,8980,8980,0
20250219,101800,965422910,8980,8960,8980,8960,793
20250219,101700,958315570,8960,8950,8960,8950,1100
20250219,101600,948469570,8960,8960,8970,8950,765
20250219,101500,941620750,8960,8950,8960,8950,112
20250219,101400,940618060,8960,8960,8960,8960,30
20250219,101300,940349260,8960,8980,8980,8940,4748
20250219,101200,897854940,8960,8960,8960,8960,3
20250219,101100,897828060,8980,8980,8980,8980,0
20250219,101000,897828060,8980,8960,8980,8960,357
20250219,100900,894629300,8960,8980,8980,8960,4666
20250219,100800,852781140,8980,8990,8990,8980,6
20250219,100700,852727250,8990,8990,8990,8990,1
20250219,100600,852718260,8990,8990,8990,8990,2
20250219,100500,852700280,8980,8990,9000,8980,52
20250219,100400,852232340,8990,8990,8990,8990,1
20250219,100300,852223350,8990,8980,8990,8980,85
20250219,100200,851459410,8980,8990,8990,8980,1069
20250219,100100,841858900,8990,8980,8990,8980,107
20250219,100000,840897980,8980,8950,8980,8950,1642
20250219,095900,826169330,8950,8940,8950,8930,2066
20250219,095800,807680980,8940,8960,8960,8940,52
20250219,095700,807215080,8940,8940,8940,8940,71
20250219,095600,806580340,8960,8960,8960,8960,10
20250219,095500,806490740,8960,8940,8960,8940,61
20250219,095400,805945380,8940,8950,8950,8940,845
20250219,095300,798385430,8960,8950,8960,8950,923
20250219,095200,790121920,8950,8960,8960,8950,128
20250219,095100,788976300,8950,8940,8950,8940,3
20250219,095000,788949470,8930,8940,8940,8930,1617
20250219,094900,774495920,8940,8940,8940,8940,716
20250219,094800,768094880,8950,8960,8960,8950,1065
20250219,094700,758562360,8970,8970,8970,8970,150
20250219,094600,757216860,8950,9000,9000,8950,1173
20250219,094500,746694110,8990,9000,9000,8990,5
20250219,094400,746649130,9000,9000,9000,9000,1
20250219,094300,746640130,8990,8990,8990,8990,46
20250219,094200,746226590,8990,8990,8990,8990,18
20250219,094100,746064770,8990,9000,9000,8980,1186
20250219,094000,735405700,8990,9000,9000,8980,21
20250219,093900,735216800,9000,8980,9000,8980,4096
20250219,093800,698432030,8960,8950,8960,8950,250
20250219,093700,696192260,8950,8920,8950,8920,1210
20250219,093600,685375010,8920,8940,8940,8920,1606
20250219,093500,671038070,8930,8950,8950,8910,1633
20250219,093400,656460340,8950,8960,8970,8910,10075
20250219,093300,566434400,8970,8980,8980,8970,772
20250219,093200,559508060,8980,8990,8990,8980,1009
20250219,093100,550447220,8970,8980,8990,8960,922
20250219,093000,542175270,8980,8980,8990,8970,392
20250219,092900,538655000,8980,8980,8980,8970,1269
20250219,092800,527259490,8980,8980,8980,8980,481
20250219,092700,522940110,8980,8970,8990,8970,2814
20250219,092600,497680580,8980,9000,9030,8980,13267
20250219,092500,378376330,9010,9010,9010,9010,57
20250219,092400,377862760,9000,9020,9020,9000,1191
20250219,092300,367133130,9010,9030,9030,9010,1018
20250219,092200,357955290,9040,9020,9040,9010,587
20250219,092100,352665030,9010,9020,9020,9010,877
20250219,092000,344755890,9020,9040,9040,9020,1786
20250219,091900,328630470,9030,9020,9030,9010,2959
20250219,091800,301948470,9020,9010,9020,9000,992
20250219,091700,293009350,9010,9040,9040,9010,5006
20250219,091600,247838720,9040,9040,9040,9040,84
20250219,091500,247079360,9030,9030,9040,9030,682
20250219,091400,240916880,9040,9040,9060,9030,1840
20250219,091300,224281400,9050,9070,9070,9040,7362
20250219,091200,157528030,9070,9090,9090,9070,663
20250219,091100,151509610,9080,9070,9080,9070,445
20250219,091000,147470110,9100,9100,9100,9070,2101
20250219,090900,128354010,9060,9070,9180,9060,7765
20250219,090800,57832600,9070,9050,9080,9050,285
20250219,090700,55250380,9080,9050,9080,9050,11
20250219,090600,55150800,9080,9080,9090,9050,4727
20250219,090500,12320280,9090,9110,9150,9090,204
20250219,090400,10463810,9160,9160,9160,9160,42
20250219,090300,10079090,9170,9170,9170,9120,161
20250219,090200,8605270,9120,9190,9190,9120,144
20250219,090100,7290420,9210,9210,9210,9210,0
20250219,090000,7290420,9210,9220,9220,9120,793
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203800 2084516010 9010 9010 9010 9010 336
3 20250219 203700 2084516010 9010 9010 9010 9010 0
4 20250219 203600 2084516010 9010 9010 9010 9010 0
5 20250219 203500 2084516010 9010 9010 9010 9010 0
6 20250219 203400 2084516010 9010 9010 9010 9010 0
7 20250219 203300 2084516010 9010 9010 9010 9010 0
8 20250219 203200 2084516010 9010 9010 9010 9010 0
9 20250219 203100 2084516010 9010 9010 9010 9010 0
10 20250219 203000 2084516010 9010 9010 9010 9010 0
11 20250219 202900 2084516010 9010 9010 9010 9010 0
12 20250219 202800 2084516010 9010 9010 9010 9010 0
13 20250219 202700 2084516010 9010 9010 9010 9010 0
14 20250219 202600 2084516010 9010 9010 9010 9010 0
15 20250219 202500 2084516010 9010 9010 9010 9010 0
16 20250219 202400 2084516010 9010 9010 9010 9010 0
17 20250219 202300 2084516010 9010 9010 9010 9010 0
18 20250219 202200 2084516010 9010 9010 9010 9010 0
19 20250219 202100 2084516010 9010 9010 9010 9010 0
20 20250219 202000 2084516010 9010 9010 9010 9010 0
21 20250219 201900 2084516010 9010 9010 9010 9010 0
22 20250219 201800 2084516010 9010 9010 9010 9010 0
23 20250219 201700 2084516010 9010 9010 9010 9010 0
24 20250219 201600 2084516010 9010 9010 9010 9010 0
25 20250219 201500 2084516010 9010 9010 9010 9010 0
26 20250219 201400 2084516010 9010 9010 9010 9010 0
27 20250219 201300 2084516010 9010 9010 9010 9010 0
28 20250219 201200 2084516010 9010 9010 9010 9010 0
29 20250219 201100 2084516010 9010 9010 9010 9010 0
30 20250219 201000 2084516010 9010 9010 9010 9010 0
31 20250219 200900 2084516010 9010 9010 9010 9010 0
32 20250219 200800 2084516010 9010 9010 9010 9010 336
33 20250219 200700 2084516010 9010 9010 9010 9010 0
34 20250219 200600 2084516010 9010 9010 9010 9010 0
35 20250219 200500 2084516010 9010 9010 9010 9010 0
36 20250219 200400 2084516010 9010 9010 9010 9010 0
37 20250219 200300 2084516010 9010 9010 9010 9010 0
38 20250219 200200 2084516010 9010 9010 9010 9010 0
39 20250219 200100 2084516010 9010 9010 9010 9010 0
40 20250219 200000 2084516010 9010 9010 9010 9010 0
41 20250219 195900 2084516010 9010 9010 9010 9010 0
42 20250219 195800 2084516010 9010 9010 9010 9010 0
43 20250219 195700 2084516010 9010 9010 9010 9010 0
44 20250219 195600 2084516010 9010 9010 9010 9010 0
45 20250219 195500 2084516010 9010 9010 9010 9010 0
46 20250219 195400 2084516010 9010 9010 9010 9010 0
47 20250219 195300 2084516010 9010 9010 9010 9010 0
48 20250219 195200 2084516010 9010 9010 9010 9010 0
49 20250219 195100 2084516010 9010 9010 9010 9010 0
50 20250219 195000 2084516010 9010 9010 9010 9010 0
51 20250219 194900 2084516010 9010 9010 9010 9010 0
52 20250219 194800 2084516010 9010 9010 9010 9010 0
53 20250219 194700 2084516010 9010 9010 9010 9010 0
54 20250219 194600 2084516010 9010 9010 9010 9010 0
55 20250219 194500 2084516010 9010 9010 9010 9010 0
56 20250219 194400 2084516010 9010 9010 9010 9010 0
57 20250219 194300 2084516010 9010 9010 9010 9010 0
58 20250219 194200 2084516010 9010 9010 9010 9010 0
59 20250219 194100 2084516010 9010 9010 9010 9010 0
60 20250219 194000 2084516010 9010 9010 9010 9010 0
61 20250219 193900 2084516010 9010 9010 9010 9010 0
62 20250219 193800 2084516010 9010 9010 9010 9010 336
63 20250219 193700 2084516010 9010 9010 9010 9010 0
64 20250219 193600 2084516010 9010 9010 9010 9010 0
65 20250219 193500 2084516010 9010 9010 9010 9010 0
66 20250219 193400 2084516010 9010 9010 9010 9010 0
67 20250219 193300 2084516010 9010 9010 9010 9010 0
68 20250219 193200 2084516010 9010 9010 9010 9010 0
69 20250219 193100 2084516010 9010 9010 9010 9010 0
70 20250219 193000 2084516010 9010 9010 9010 9010 0
71 20250219 192900 2084516010 9010 9010 9010 9010 0
72 20250219 192800 2084516010 9010 9010 9010 9010 0
73 20250219 192700 2084516010 9010 9010 9010 9010 0
74 20250219 192600 2084516010 9010 9010 9010 9010 0
75 20250219 192500 2084516010 9010 9010 9010 9010 0
76 20250219 192400 2084516010 9010 9010 9010 9010 0
77 20250219 192300 2084516010 9010 9010 9010 9010 0
78 20250219 192200 2084516010 9010 9010 9010 9010 0
79 20250219 192100 2084516010 9010 9010 9010 9010 0
80 20250219 192000 2084516010 9010 9010 9010 9010 0
81 20250219 191900 2084516010 9010 9010 9010 9010 0
82 20250219 191800 2084516010 9010 9010 9010 9010 0
83 20250219 191700 2084516010 9010 9010 9010 9010 0
84 20250219 191600 2084516010 9010 9010 9010 9010 0
85 20250219 191500 2084516010 9010 9010 9010 9010 0
86 20250219 191400 2084516010 9010 9010 9010 9010 0
87 20250219 191300 2084516010 9010 9010 9010 9010 0
88 20250219 191200 2084516010 9010 9010 9010 9010 0
89 20250219 191100 2084516010 9010 9010 9010 9010 0
90 20250219 191000 2084516010 9010 9010 9010 9010 0
91 20250219 190900 2084516010 9010 9010 9010 9010 0
92 20250219 190800 2084516010 9010 9010 9010 9010 336
93 20250219 190700 2084516010 9010 9010 9010 9010 0
94 20250219 190600 2084516010 9010 9010 9010 9010 0
95 20250219 190500 2084516010 9010 9010 9010 9010 0
96 20250219 190400 2084516010 9010 9010 9010 9010 0
97 20250219 190300 2084516010 9010 9010 9010 9010 0
98 20250219 190200 2084516010 9010 9010 9010 9010 0
99 20250219 190100 2084516010 9010 9010 9010 9010 0
100 20250219 190000 2084516010 9010 9010 9010 9010 0
101 20250219 185900 2084516010 9010 9010 9010 9010 0
102 20250219 185800 2084516010 9010 9010 9010 9010 0
103 20250219 185700 2084516010 9010 9010 9010 9010 0
104 20250219 185600 2084516010 9010 9010 9010 9010 0
105 20250219 185500 2084516010 9010 9010 9010 9010 0
106 20250219 185400 2084516010 9010 9010 9010 9010 0
107 20250219 185300 2084516010 9010 9010 9010 9010 0
108 20250219 185200 2084516010 9010 9010 9010 9010 0
109 20250219 185100 2084516010 9010 9010 9010 9010 0
110 20250219 185000 2084516010 9010 9010 9010 9010 0
111 20250219 184900 2084516010 9010 9010 9010 9010 0
112 20250219 184800 2084516010 9010 9010 9010 9010 0
113 20250219 184700 2084516010 9010 9010 9010 9010 0
114 20250219 184600 2084516010 9010 9010 9010 9010 0
115 20250219 184500 2084516010 9010 9010 9010 9010 0
116 20250219 184400 2084516010 9010 9010 9010 9010 0
117 20250219 184300 2084516010 9010 9010 9010 9010 0
118 20250219 184200 2084516010 9010 9010 9010 9010 0
119 20250219 184100 2084516010 9010 9010 9010 9010 0
120 20250219 184000 2084516010 9010 9010 9010 9010 0
121 20250219 183900 2084516010 9010 9010 9010 9010 0
122 20250219 183800 2084516010 9010 9010 9010 9010 336
123 20250219 183700 2084516010 9010 9010 9010 9010 0
124 20250219 183600 2084516010 9010 9010 9010 9010 0
125 20250219 183500 2084516010 9010 9010 9010 9010 0
126 20250219 183400 2084516010 9010 9010 9010 9010 0
127 20250219 183300 2084516010 9010 9010 9010 9010 0
128 20250219 183200 2084516010 9010 9010 9010 9010 0
129 20250219 183100 2084516010 9010 9010 9010 9010 0
130 20250219 183000 2084516010 9010 9010 9010 9010 0
131 20250219 182900 2084516010 9010 9010 9010 9010 0
132 20250219 182800 2084516010 9010 9010 9010 9010 0
133 20250219 182700 2084516010 9010 9010 9010 9010 0
134 20250219 182600 2084516010 9010 9010 9010 9010 0
135 20250219 182500 2084516010 9010 9010 9010 9010 0
136 20250219 182400 2084516010 9010 9010 9010 9010 0
137 20250219 182300 2084516010 9010 9010 9010 9010 0
138 20250219 182200 2084516010 9010 9010 9010 9010 0
139 20250219 182100 2084516010 9010 9010 9010 9010 0
140 20250219 182000 2084516010 9010 9010 9010 9010 0
141 20250219 181900 2084516010 9010 9010 9010 9010 0
142 20250219 181800 2084516010 9010 9010 9010 9010 0
143 20250219 181700 2084516010 9010 9010 9010 9010 0
144 20250219 181600 2084516010 9010 9010 9010 9010 0
145 20250219 181500 2084516010 9010 9010 9010 9010 0
146 20250219 181400 2084516010 9010 9010 9010 9010 0
147 20250219 181300 2084516010 9010 9010 9010 9010 0
148 20250219 181200 2084516010 9010 9010 9010 9010 0
149 20250219 181100 2084516010 9010 9010 9010 9010 0
150 20250219 181000 2084516010 9010 9010 9010 9010 0
151 20250219 180900 2084516010 9010 9010 9010 9010 0
152 20250219 180800 2084516010 9010 9010 9010 9010 336
153 20250219 180700 2084516010 9010 9010 9010 9010 0
154 20250219 180600 2084516010 9010 9010 9010 9010 0
155 20250219 180500 2084516010 9010 9010 9010 9010 0
156 20250219 180400 2084516010 9010 9010 9010 9010 0
157 20250219 180300 2084516010 9010 9010 9010 9010 0
158 20250219 180200 2084516010 9010 9010 9010 9010 0
159 20250219 180100 2084516010 9010 9010 9010 9010 0
160 20250219 180000 2084516010 9010 9010 9010 9010 0
161 20250219 175900 2084516010 9010 9010 9010 9010 0
162 20250219 175800 2084516010 9010 9010 9010 9010 0
163 20250219 175700 2084516010 9010 9010 9010 9010 0
164 20250219 175600 2084516010 9010 9010 9010 9010 0
165 20250219 175500 2084516010 9010 9010 9010 9010 0
166 20250219 175400 2084516010 9010 9010 9010 9010 0
167 20250219 175300 2084516010 9010 9010 9010 9010 0
168 20250219 175200 2084516010 9010 9010 9010 9010 0
169 20250219 175100 2084516010 9010 9010 9010 9010 0
170 20250219 175000 2084516010 9010 9010 9010 9010 0
171 20250219 174900 2084516010 9010 9010 9010 9010 0
172 20250219 174800 2084516010 9010 9010 9010 9010 0
173 20250219 174700 2084516010 9010 9010 9010 9010 0
174 20250219 174600 2084516010 9010 9010 9010 9010 0
175 20250219 174500 2084516010 9010 9010 9010 9010 0
176 20250219 174400 2084516010 9010 9010 9010 9010 0
177 20250219 174300 2084516010 9010 9010 9010 9010 0
178 20250219 174200 2084516010 9010 9010 9010 9010 0
179 20250219 174100 2084516010 9010 9010 9010 9010 0
180 20250219 174000 2084516010 9010 9010 9010 9010 0
181 20250219 173900 2084516010 9010 9010 9010 9010 0
182 20250219 173800 2084516010 9010 9010 9010 9010 336
183 20250219 173700 2084516010 9010 9010 9010 9010 0
184 20250219 173600 2084516010 9010 9010 9010 9010 0
185 20250219 173500 2084516010 9010 9010 9010 9010 0
186 20250219 173400 2084516010 9010 9010 9010 9010 0
187 20250219 173300 2084516010 9010 9010 9010 9010 0
188 20250219 173200 2084516010 9010 9010 9010 9010 0
189 20250219 173100 2084516010 9010 9010 9010 9010 0
190 20250219 173000 2084516010 9010 9010 9010 9010 0
191 20250219 172900 2084516010 9010 9010 9010 9010 0
192 20250219 172800 2084516010 9010 9010 9010 9010 0
193 20250219 172700 2084516010 9010 9010 9010 9010 0
194 20250219 172600 2084516010 9010 9010 9010 9010 0
195 20250219 172500 2084516010 9010 9010 9010 9010 0
196 20250219 172400 2084516010 9010 9010 9010 9010 0
197 20250219 172300 2084516010 9010 9010 9010 9010 0
198 20250219 172200 2084516010 9010 9010 9010 9010 0
199 20250219 172100 2084516010 9010 9010 9010 9010 0
200 20250219 172000 2084516010 9010 9010 9010 9010 0
201 20250219 171900 2084516010 9010 9010 9010 9010 0
202 20250219 171800 2084516010 9010 9010 9010 9010 0
203 20250219 171700 2084516010 9010 9010 9010 9010 0
204 20250219 171600 2084516010 9010 9010 9010 9010 0
205 20250219 171500 2084516010 9010 9010 9010 9010 0
206 20250219 171400 2084516010 9010 9010 9010 9010 0
207 20250219 171300 2084516010 9010 9010 9010 9010 0
208 20250219 171200 2084516010 9010 9010 9010 9010 0
209 20250219 171100 2084516010 9010 9010 9010 9010 0
210 20250219 171000 2084516010 9010 9010 9010 9010 0
211 20250219 170900 2084516010 9010 9010 9010 9010 0
212 20250219 170800 2084516010 9010 9010 9010 9010 336
213 20250219 170700 2084516010 9010 9010 9010 9010 0
214 20250219 170600 2084516010 9010 9010 9010 9010 0
215 20250219 170500 2084516010 9010 9010 9010 9010 0
216 20250219 170400 2084516010 9010 9010 9010 9010 0
217 20250219 170300 2084516010 9010 9010 9010 9010 0
218 20250219 170200 2084516010 9010 9010 9010 9010 0
219 20250219 170100 2084516010 9010 9010 9010 9010 0
220 20250219 170000 2084516010 9010 9010 9010 9010 0
221 20250219 165900 2084516010 9010 9010 9010 9010 0
222 20250219 165800 2084516010 9010 9010 9010 9010 0
223 20250219 165700 2084516010 9010 9010 9010 9010 0
224 20250219 165600 2084516010 9010 9010 9010 9010 0
225 20250219 165500 2084516010 9010 9010 9010 9010 0
226 20250219 165400 2084516010 9010 9010 9010 9010 0
227 20250219 165300 2084516010 9010 9010 9010 9010 0
228 20250219 165200 2084516010 9010 9010 9010 9010 0
229 20250219 165100 2084516010 9010 9010 9010 9010 0
230 20250219 165000 2084516010 9010 9010 9010 9010 0
231 20250219 164900 2084516010 9010 9010 9010 9010 0
232 20250219 164800 2084516010 9010 9010 9010 9010 0
233 20250219 164700 2084516010 9010 9010 9010 9010 0
234 20250219 164600 2084516010 9010 9010 9010 9010 0
235 20250219 164500 2084516010 9010 9010 9010 9010 0
236 20250219 164400 2084516010 9010 9010 9010 9010 0
237 20250219 164300 2084516010 9010 9010 9010 9010 0
238 20250219 164200 2084516010 9010 9010 9010 9010 0
239 20250219 164100 2084516010 9010 9010 9010 9010 0
240 20250219 164000 2084516010 9010 9010 9010 9010 0
241 20250219 163900 2084516010 9010 9010 9010 9010 0
242 20250219 163800 2084516010 9010 9010 9010 9010 336
243 20250219 163700 2084516010 9010 9010 9010 9010 0
244 20250219 163600 2084516010 9010 9010 9010 9010 0
245 20250219 163500 2084516010 9010 9010 9010 9010 0
246 20250219 163400 2084516010 9010 9010 9010 9010 0
247 20250219 163300 2084516010 9010 9010 9010 9010 0
248 20250219 163200 2084516010 9010 9010 9010 9010 0
249 20250219 163100 2084516010 9010 9010 9010 9010 0
250 20250219 163000 2084516010 9010 9010 9010 9010 0
251 20250219 162900 2084516010 9010 9010 9010 9010 0
252 20250219 162800 2084516010 9010 9010 9010 9010 0
253 20250219 162700 2084516010 9010 9010 9010 9010 0
254 20250219 162600 2084516010 9010 9010 9010 9010 0
255 20250219 162500 2084516010 9010 9010 9010 9010 0
256 20250219 162400 2084516010 9010 9010 9010 9010 0
257 20250219 162300 2084516010 9010 9010 9010 9010 0
258 20250219 162200 2084516010 9010 9010 9010 9010 0
259 20250219 162100 2084516010 9010 9010 9010 9010 0
260 20250219 162000 2084516010 9010 9010 9010 9010 0
261 20250219 161900 2084516010 9010 9010 9010 9010 0
262 20250219 161800 2084516010 9010 9010 9010 9010 0
263 20250219 161700 2084516010 9010 9010 9010 9010 0
264 20250219 161600 2084516010 9010 9010 9010 9010 0
265 20250219 161500 2084516010 9010 9010 9010 9010 0
266 20250219 161400 2084516010 9010 9010 9010 9010 0
267 20250219 161300 2084516010 9010 9010 9010 9010 0
268 20250219 161200 2084516010 9010 9010 9010 9010 0
269 20250219 161100 2084516010 9010 9010 9010 9010 0
270 20250219 161000 2084516010 9010 9010 9010 9010 0
271 20250219 160900 2084516010 9010 9010 9010 9010 0
272 20250219 160800 2084516010 9010 9010 9010 9010 336
273 20250219 160700 2084516010 9010 9010 9010 9010 0
274 20250219 160600 2084516010 9010 9010 9010 9010 0
275 20250219 160500 2084516010 9010 9010 9010 9010 0
276 20250219 160400 2084516010 9010 9010 9010 9010 0
277 20250219 160300 2084516010 9010 9010 9010 9010 0
278 20250219 160200 2084516010 9010 9010 9010 9010 0
279 20250219 160100 2084516010 9010 9010 9010 9010 0
280 20250219 160000 2084516010 9010 9010 9010 9010 0
281 20250219 155900 2084516010 9010 9010 9010 9010 0
282 20250219 155800 2084516010 9010 9010 9010 9010 0
283 20250219 155700 2084516010 9010 9010 9010 9010 0
284 20250219 155600 2084516010 9010 9010 9010 9010 0
285 20250219 155500 2084516010 9010 9010 9010 9010 0
286 20250219 155400 2084516010 9010 9010 9010 9010 0
287 20250219 155300 2084516010 9010 9010 9010 9010 0
288 20250219 155200 2084516010 9010 9010 9010 9010 0
289 20250219 155100 2084516010 9010 9010 9010 9010 0
290 20250219 155000 2084516010 9010 9010 9010 9010 0
291 20250219 154900 2084516010 9010 9010 9010 9010 0
292 20250219 154800 2084516010 9010 9010 9010 9010 0
293 20250219 154700 2084516010 9010 9010 9010 9010 0
294 20250219 154600 2084516010 9010 9010 9010 9010 0
295 20250219 154500 2084516010 9010 9010 9010 9010 0
296 20250219 154400 2084516010 9010 9010 9010 9010 0
297 20250219 154300 2084516010 9010 9010 9010 9010 0
298 20250219 154200 2084516010 9010 9010 9010 9010 0
299 20250219 154100 2084516010 9010 9010 9010 9010 0
300 20250219 154000 2084516010 9010 9010 9010 9010 0
301 20250219 153900 2084516010 9010 9010 9010 9010 0
302 20250219 153800 2084516010 9010 9010 9010 9010 336
303 20250219 153700 2084516010 9010 9010 9010 9010 0
304 20250219 153600 2084516010 9010 9010 9010 9010 0
305 20250219 153500 2084516010 9010 9010 9010 9010 0
306 20250219 153400 2084516010 9010 9010 9010 9010 0
307 20250219 153300 2084516010 9010 9010 9010 9010 0
308 20250219 153200 2084516010 9010 9010 9010 9010 0
309 20250219 153100 2084516010 9010 9010 9010 9010 0
310 20250219 153000 2084516010 9010 9010 9010 9010 336
311 20250219 152900 2081488650 9020 9020 9020 9020 0
312 20250219 152800 2081488650 9020 9020 9020 9020 0
313 20250219 152700 2081488650 9020 9020 9020 9020 0
314 20250219 152600 2081488650 9020 9020 9020 9020 0
315 20250219 152500 2081488650 9020 9020 9020 9020 0
316 20250219 152400 2081488650 9020 9020 9020 9020 0
317 20250219 152300 2081488650 9020 9020 9020 9020 0
318 20250219 152200 2081488650 9020 9020 9020 9020 0
319 20250219 152100 2081488650 9020 9020 9020 9020 0
320 20250219 152000 2081488650 9020 9020 9020 9020 0
321 20250219 151900 2081488650 9020 9020 9020 9020 0
322 20250219 151800 2081488650 9020 9020 9020 8990 126
323 20250219 151700 2080352720 9020 9010 9020 8990 395
324 20250219 151600 2076796220 9010 9020 9020 8990 181
325 20250219 151500 2075164480 9020 9000 9020 8990 1088
326 20250219 151400 2065369550 9020 9020 9020 9020 416
327 20250219 151300 2061617230 9020 9000 9020 9000 452
328 20250219 151200 2057542190 9010 9010 9010 9010 380
329 20250219 151100 2054118390 9010 9010 9020 9000 530
330 20250219 151000 2049342230 9010 9020 9020 9000 464
331 20250219 150900 2045161560 9020 9010 9020 9010 386
332 20250219 150800 2041682770 9010 9010 9020 9010 502
333 20250219 150700 2037159030 9020 9020 9020 9010 291
334 20250219 150600 2034536210 9020 9010 9020 8990 278
335 20250219 150500 2032030370 9010 9010 9010 9000 1360
336 20250219 150400 2019779470 9010 9010 9010 9000 363
337 20250219 150300 2016510770 9000 9010 9020 9000 617
338 20250219 150200 2010954420 9010 9010 9010 9010 360
339 20250219 150100 2007710820 9010 9000 9010 9000 262
340 20250219 150000 2005352810 9000 9010 9010 9000 506
341 20250219 145900 2000797060 9000 9010 9010 8990 326
342 20250219 145800 1997863030 9000 9010 9010 9000 536
343 20250219 145700 1993035480 9010 9000 9010 8990 360
344 20250219 145600 1989795220 8990 8990 9000 8990 389
345 20250219 145500 1986296960 9000 9000 9000 8990 774
346 20250219 145400 1979335770 9000 8990 9000 8990 406
347 20250219 145300 1975684300 8980 8990 8990 8980 1727
348 20250219 145200 1960159340 9010 9000 9020 9000 688
349 20250219 145100 1953961590 9010 9000 9010 9000 246
350 20250219 145000 1951745900 8990 8990 9000 8990 388
351 20250219 144900 1948255810 8990 9000 9000 8990 634
352 20250219 144800 1942551350 9000 9000 9000 8990 436
353 20250219 144700 1938628900 8980 8990 8990 8980 300
354 20250219 144600 1935932670 8990 9000 9000 8980 570
355 20250219 144500 1930807030 8990 9000 9000 8990 932
356 20250219 144400 1922419800 9000 9020 9020 8990 2318
357 20250219 144300 1901545120 9020 8980 9020 8980 4365
358 20250219 144200 1862270160 8980 8970 8980 8970 1192
359 20250219 144100 1851568990 8970 8970 8970 8960 536
360 20250219 144000 1846761850 8960 8960 8970 8960 460
361 20250219 143900 1842637300 8960 8950 8960 8940 257
362 20250219 143800 1840336330 8960 8960 8970 8960 477
363 20250219 143700 1836060450 8960 8970 8970 8960 281
364 20250219 143600 1833542060 8970 8980 8980 8970 440
365 20250219 143500 1829593460 8970 8980 8980 8970 475
366 20250219 143400 1825330000 8990 8970 8990 8960 396
367 20250219 143300 1821778490 8960 8960 8960 8960 116
368 20250219 143200 1820739130 8950 8980 8980 8950 523
369 20250219 143100 1816051660 8980 8970 8980 8970 1021
370 20250219 143000 1806891260 8970 8970 8980 8960 1825
371 20250219 142900 1790516200 8980 8920 8990 8920 2820
372 20250219 142800 1765249150 8930 8940 8940 8910 546
373 20250219 142700 1760373190 8930 8900 8930 8890 1368
374 20250219 142600 1748179400 8900 8890 8900 8880 358
375 20250219 142500 1744996410 8880 8880 8890 8880 156
376 20250219 142400 1743611120 8890 8890 8890 8880 149
377 20250219 142300 1742287290 8890 8890 8890 8870 1159
378 20250219 142200 1731996250 8880 8880 8890 8880 176
379 20250219 142100 1730433360 8880 8900 8900 8880 220
380 20250219 142000 1728478200 8890 8890 8910 8890 156
381 20250219 141900 1727091340 8890 8890 8890 8890 77
382 20250219 141800 1726406810 8890 8900 8900 8890 193
383 20250219 141700 1724690660 8890 8890 8910 8890 193
384 20250219 141600 1722974630 8890 8890 8910 8890 171
385 20250219 141500 1721454270 8900 8910 8910 8900 85
386 20250219 141400 1720697550 8900 8900 8910 8900 155
387 20250219 141300 1719318040 8900 8910 8910 8900 87
388 20250219 141200 1718543650 8910 8930 8930 8910 589
389 20250219 141100 1713287860 8930 8910 8930 8910 890
390 20250219 141000 1705341750 8920 8910 8920 8910 306
391 20250219 140900 1702614130 8910 8900 8910 8900 101
392 20250219 140800 1701714990 8900 8900 8900 8900 155
393 20250219 140700 1700335490 8900 8910 8910 8900 606
394 20250219 140600 1694936800 8910 8900 8910 8900 83
395 20250219 140500 1694198060 8900 8910 8910 8890 1140
396 20250219 140400 1684052760 8900 8910 8910 8900 155
397 20250219 140300 1682672480 8920 8890 8920 8890 293
398 20250219 140200 1680066300 8890 8880 8890 8880 437
399 20250219 140100 1676182920 8880 8890 8890 8880 349
400 20250219 140000 1673083480 8880 8880 8880 8880 154
401 20250219 135900 1671715960 8890 8900 8900 8890 240
402 20250219 135800 1669582250 8900 8900 8920 8900 484
403 20250219 135700 1665274350 8900 8910 8920 8900 1919
404 20250219 135600 1648192260 8910 8900 8910 8900 353
405 20250219 135500 1645048000 8900 8890 8910 8890 292
406 20250219 135400 1642448930 8890 8890 8890 8890 160
407 20250219 135300 1641026530 8890 8900 8900 8890 112
408 20250219 135200 1640030570 8910 8900 8910 8900 46
409 20250219 135100 1639620780 8900 8870 8900 8870 421
410 20250219 135000 1635876570 8880 8880 8880 8880 0
411 20250219 134900 1635876570 8880 8880 8880 8870 830
412 20250219 134800 1628513880 8880 8880 8880 8880 7
413 20250219 134700 1628451720 8880 8880 8880 8880 12
414 20250219 134600 1628345160 8870 8880 8880 8870 1176
415 20250219 134500 1617904920 8880 8890 8890 8880 464
416 20250219 134400 1613781540 8890 8900 8900 8890 39
417 20250219 134300 1613434460 8900 8900 8900 8900 4
418 20250219 134200 1613398860 8890 8890 8890 8890 635
419 20250219 134100 1607753710 8900 8920 8920 8900 2503
420 20250219 134000 1585463810 8920 8900 8920 8900 565
421 20250219 133900 1580435290 8890 8890 8890 8890 1
422 20250219 133800 1580426400 8890 8860 8890 8860 1014
423 20250219 133700 1571423050 8870 8870 8870 8850 7798
424 20250219 133600 1502313580 8870 8880 8880 8870 2191
425 20250219 133500 1482872500 8890 8880 8890 8880 588
426 20250219 133400 1477650820 8880 8880 8880 8880 3
427 20250219 133300 1477624180 8880 8890 8890 8870 2407
428 20250219 133200 1456245090 8900 8910 8910 8900 36
429 20250219 133100 1455924670 8920 8900 8920 8890 565
430 20250219 133000 1450901720 8900 8900 8900 8900 1000
431 20250219 132900 1442001720 8910 8900 8910 8900 228
432 20250219 132800 1439972260 8890 8890 8890 8890 1
433 20250219 132700 1439963370 8880 8880 8880 8880 1161
434 20250219 132600 1429653690 8880 8890 8890 8870 3442
435 20250219 132500 1399080540 8900 8910 8910 8900 1961
436 20250219 132400 1381619850 8910 8920 8920 8910 741
437 20250219 132300 1375017270 8910 8910 8920 8900 1227
438 20250219 132200 1364087560 8910 8920 8920 8910 574
439 20250219 132100 1358973100 8920 8920 8920 8910 601
440 20250219 132000 1353615660 8920 8920 8920 8920 561
441 20250219 131900 1348611540 8930 8930 8930 8920 613
442 20250219 131800 1343143050 8940 8950 8950 8940 196
443 20250219 131700 1341389850 8950 8960 8960 8950 432
444 20250219 131600 1337523400 8960 8960 8960 8960 16
445 20250219 131500 1337380040 8960 8970 8970 8960 378
446 20250219 131400 1333993140 8960 8960 8960 8960 0
447 20250219 131300 1333993140 8960 8970 8970 8950 196
448 20250219 131200 1332237310 8960 8960 8960 8960 25
449 20250219 131100 1332013310 8970 8970 8970 8970 0
450 20250219 131000 1332013310 8970 8950 8970 8950 397
451 20250219 130900 1328455820 8940 8940 8940 8940 5
452 20250219 130800 1328411120 8950 8950 8950 8950 6
453 20250219 130700 1328357420 8940 8940 8940 8940 10
454 20250219 130600 1328268020 8920 8920 8920 8920 5
455 20250219 130500 1328223420 8940 8950 8950 8940 339
456 20250219 130400 1325191990 8960 8930 8960 8930 930
457 20250219 130300 1316874830 8930 8920 8930 8920 224
458 20250219 130200 1314876420 8920 8920 8920 8920 0
459 20250219 130100 1314876420 8920 8920 8920 8910 469
460 20250219 130000 1310696860 8920 8920 8920 8920 5
461 20250219 125900 1310652260 8920 8930 8930 8920 44
462 20250219 125800 1310259540 8930 8920 8930 8920 196
463 20250219 125700 1308510810 8920 8900 8920 8900 3410
464 20250219 125600 1278157610 8910 8910 8910 8910 1816
465 20250219 125500 1261977050 8920 8930 8930 8920 997
466 20250219 125400 1253083290 8930 8930 8930 8930 100
467 20250219 125300 1252190290 8940 8940 8940 8940 0
468 20250219 125200 1252190290 8940 8940 8940 8940 32
469 20250219 125100 1251904210 8930 8930 8930 8930 0
470 20250219 125000 1251904210 8930 8930 8930 8930 28
471 20250219 124900 1251654170 8920 8950 8950 8920 463
472 20250219 124800 1247519790 8940 8940 8940 8940 0
473 20250219 124700 1247519790 8940 8950 8950 8940 331
474 20250219 124600 1244560260 8950 8950 8950 8950 0
475 20250219 124500 1244560260 8950 8950 8950 8950 34
476 20250219 124400 1244255960 8960 8960 8960 8960 21
477 20250219 124300 1244067800 8950 8950 8950 8950 0
478 20250219 124200 1244067800 8950 8950 8950 8950 0
479 20250219 124100 1244067800 8950 8950 8950 8950 15
480 20250219 124000 1243933550 8950 8950 8950 8950 0
481 20250219 123900 1243933550 8950 8950 8950 8950 0
482 20250219 123800 1243933550 8950 8950 8950 8950 24
483 20250219 123700 1243718750 8950 8950 8950 8950 0
484 20250219 123600 1243718750 8950 8950 8950 8950 0
485 20250219 123500 1243718750 8950 8940 8950 8940 85
486 20250219 123400 1242958530 8940 8940 8940 8940 79
487 20250219 123300 1242252270 8950 8950 8950 8950 28
488 20250219 123200 1242001670 8940 8940 8940 8940 2
489 20250219 123100 1241983790 8940 8940 8940 8940 0
490 20250219 123000 1241983790 8940 8950 8950 8940 37
491 20250219 122900 1241652660 8950 8950 8950 8950 4
492 20250219 122800 1241616860 8950 8950 8950 8950 6
493 20250219 122700 1241563160 8950 8950 8950 8950 25
494 20250219 122600 1241339410 8940 8940 8940 8940 239
495 20250219 122500 1239202750 8950 8950 8950 8950 0
496 20250219 122400 1239202750 8950 8950 8950 8950 30
497 20250219 122300 1238934250 8950 8950 8950 8950 0
498 20250219 122200 1238934250 8950 8950 8950 8950 0
499 20250219 122100 1238934250 8950 8950 8950 8950 30
500 20250219 122000 1238665750 8950 8950 8950 8950 0
501 20250219 121900 1238665750 8950 8950 8950 8950 120
502 20250219 121800 1237591750 8950 8950 8950 8950 5
503 20250219 121700 1237547000 8950 8950 8950 8950 47
504 20250219 121600 1237126350 8950 8950 8950 8940 724
505 20250219 121500 1230647610 8940 8950 8950 8940 323
506 20250219 121400 1227758980 8970 8970 8970 8970 0
507 20250219 121300 1227758980 8970 8970 8970 8970 0
508 20250219 121200 1227758980 8970 8960 8970 8960 301
509 20250219 121100 1225062010 8930 8930 8930 8930 1
510 20250219 121000 1225053080 8930 8920 8930 8920 77
511 20250219 120900 1224365490 8930 8930 8930 8930 0
512 20250219 120800 1224365490 8930 8930 8930 8930 5
513 20250219 120700 1224320840 8930 8930 8930 8930 76
514 20250219 120600 1223642160 8930 8930 8930 8930 41
515 20250219 120500 1223276030 8930 8930 8930 8930 0
516 20250219 120400 1223276030 8930 8930 8930 8930 201
517 20250219 120300 1221481100 8930 8930 8930 8930 1862
518 20250219 120200 1204853440 8930 8930 8930 8930 6
519 20250219 120100 1204799860 8930 8920 8930 8910 701
520 20250219 120000 1198551910 8930 8930 8930 8930 0
521 20250219 115900 1198551910 8930 8930 8930 8930 0
522 20250219 115800 1198551910 8930 8930 8930 8930 29
523 20250219 115700 1198292940 8920 8920 8920 8920 10
524 20250219 115600 1198203740 8920 8930 8930 8920 45
525 20250219 115500 1197802010 8930 8930 8930 8930 0
526 20250219 115400 1197802010 8930 8920 8930 8920 5
527 20250219 115300 1197757400 8920 8920 8920 8920 29
528 20250219 115200 1197498720 8920 8920 8920 8920 0
529 20250219 115100 1197498720 8920 8920 8920 8920 137
530 20250219 115000 1196276680 8930 8930 8930 8930 32
531 20250219 114900 1195990920 8920 8920 8920 8920 0
532 20250219 114800 1195990920 8920 8930 8930 8920 254
533 20250219 114700 1193723780 8940 8940 8940 8940 28
534 20250219 114600 1193473460 8940 8940 8940 8940 0
535 20250219 114500 1193473460 8940 8950 8950 8940 258
536 20250219 114400 1191166620 8950 8950 8950 8950 15
537 20250219 114300 1191032370 8940 8940 8940 8940 0
538 20250219 114200 1191032370 8940 8950 8950 8940 44
539 20250219 114100 1190638720 8960 8960 8960 8960 24
540 20250219 114000 1190423680 8960 8960 8960 8960 0
541 20250219 113900 1190423680 8960 8960 8960 8960 32
542 20250219 113800 1190136960 8960 8960 8960 8960 0
543 20250219 113700 1190136960 8960 8960 8960 8960 0
544 20250219 113600 1190136960 8960 8960 8960 8960 0
545 20250219 113500 1190136960 8960 8960 8960 8960 5
546 20250219 113400 1190092160 8960 8960 8960 8960 1
547 20250219 113300 1190083200 8940 8950 8950 8940 135
548 20250219 113200 1188875900 8950 8960 8960 8950 183
549 20250219 113100 1187237950 8960 8960 8960 8960 0
550 20250219 113000 1187237950 8960 8960 8960 8960 21
551 20250219 112900 1187049790 8960 8960 8960 8960 33
552 20250219 112800 1186754110 8970 8970 8970 8970 2
553 20250219 112700 1186736170 8980 8970 8980 8970 53
554 20250219 112600 1186260750 8970 8970 8970 8970 5
555 20250219 112500 1186215900 8970 8970 8970 8970 0
556 20250219 112400 1186215900 8970 8970 8970 8970 162
557 20250219 112300 1184762760 8950 8950 8950 8950 0
558 20250219 112200 1184762760 8950 8950 8950 8940 128
559 20250219 112100 1183617440 8940 8940 8940 8940 81
560 20250219 112000 1182893300 8950 8950 8950 8950 2
561 20250219 111900 1182875400 8950 8950 8950 8950 22
562 20250219 111800 1182678500 8930 8930 8930 8930 0
563 20250219 111700 1182678500 8930 8950 8950 8930 63
564 20250219 111600 1182115210 8950 8970 8970 8950 136
565 20250219 111500 1180897590 8950 8950 8950 8950 0
566 20250219 111400 1180897590 8950 8950 8950 8950 158
567 20250219 111300 1179483490 8960 8950 8960 8950 439
568 20250219 111200 1175554140 8930 8940 8940 8930 169
569 20250219 111100 1174043450 8940 8940 8940 8940 2
570 20250219 111000 1174025570 8940 8940 8940 8940 1136
571 20250219 110900 1163869730 8910 8910 8910 8910 1000
572 20250219 110800 1154959730 8910 8920 8920 8910 1116
573 20250219 110700 1145009640 8920 8930 8930 8920 347
574 20250219 110600 1141913580 8940 8940 8940 8940 73
575 20250219 110500 1141260960 8940 8940 8940 8940 0
576 20250219 110400 1141260960 8940 8930 8940 8930 59
577 20250219 110300 1140733750 8940 8940 8940 8940 10
578 20250219 110200 1140644350 8940 8940 8940 8940 2
579 20250219 110100 1140626470 8930 8930 8930 8930 247
580 20250219 110000 1138420760 8930 8930 8930 8930 1
581 20250219 105900 1138411830 8930 8930 8930 8930 31
582 20250219 105800 1138135000 8920 8920 8920 8920 1550
583 20250219 105700 1124309000 8930 8930 8930 8930 132
584 20250219 105600 1123130240 8940 8940 8940 8940 29
585 20250219 105500 1122870980 8930 8930 8930 8930 162
586 20250219 105400 1121424320 8930 8930 8930 8930 0
587 20250219 105300 1121424320 8930 8940 8940 8930 165
588 20250219 105200 1119950860 8930 8930 8930 8930 3
589 20250219 105100 1119924070 8930 8930 8930 8930 1
590 20250219 105000 1119915140 8930 8940 8940 8920 1105
591 20250219 104900 1110050880 8950 8950 8950 8950 593
592 20250219 104800 1104743530 8960 8960 8960 8960 0
593 20250219 104700 1104743530 8960 8950 8960 8950 43
594 20250219 104600 1104358340 8950 8950 8950 8950 0
595 20250219 104500 1104358340 8950 8950 8950 8950 4
596 20250219 104400 1104322540 8940 8940 8940 8940 0
597 20250219 104300 1104322540 8940 8940 8940 8940 3
598 20250219 104200 1104295720 8980 8940 8980 8940 198
599 20250219 104100 1102524040 8940 8940 8940 8940 1
600 20250219 104000 1102515100 8940 8940 8950 8940 1568
601 20250219 103900 1088491390 8940 8940 8940 8940 16
602 20250219 103800 1088348350 8940 8920 8940 8920 203
603 20250219 103700 1086534070 8920 8930 8930 8920 516
604 20250219 103600 1081930300 8930 8940 8940 8920 720
605 20250219 103500 1075501500 8940 8930 8940 8930 1340
606 20250219 103400 1063528260 8930 8930 8940 8930 104
607 20250219 103300 1062599500 8930 8930 8930 8930 4
608 20250219 103200 1062563780 8920 8920 8920 8920 0
609 20250219 103100 1062563780 8920 8920 8920 8920 0
610 20250219 103000 1062563780 8920 8920 8940 8920 527
611 20250219 102900 1057861740 8920 8920 8920 8910 1137
612 20250219 102800 1047720110 8910 8920 8920 8910 42
613 20250219 102700 1047345490 8920 8920 8920 8910 87
614 20250219 102600 1046569770 8920 8920 8920 8910 569
615 20250219 102500 1041499460 8920 8920 8920 8920 1090
616 20250219 102400 1031776660 8920 8930 8930 8920 2561
617 20250219 102300 1008932490 8930 8940 8940 8930 1337
618 20250219 102200 996993030 8940 8930 8940 8930 486
619 20250219 102100 992652990 8940 8970 8970 8940 3041
620 20250219 102000 965440850 8970 8970 8970 8970 2
621 20250219 101900 965422910 8980 8980 8980 8980 0
622 20250219 101800 965422910 8980 8960 8980 8960 793
623 20250219 101700 958315570 8960 8950 8960 8950 1100
624 20250219 101600 948469570 8960 8960 8970 8950 765
625 20250219 101500 941620750 8960 8950 8960 8950 112
626 20250219 101400 940618060 8960 8960 8960 8960 30
627 20250219 101300 940349260 8960 8980 8980 8940 4748
628 20250219 101200 897854940 8960 8960 8960 8960 3
629 20250219 101100 897828060 8980 8980 8980 8980 0
630 20250219 101000 897828060 8980 8960 8980 8960 357
631 20250219 100900 894629300 8960 8980 8980 8960 4666
632 20250219 100800 852781140 8980 8990 8990 8980 6
633 20250219 100700 852727250 8990 8990 8990 8990 1
634 20250219 100600 852718260 8990 8990 8990 8990 2
635 20250219 100500 852700280 8980 8990 9000 8980 52
636 20250219 100400 852232340 8990 8990 8990 8990 1
637 20250219 100300 852223350 8990 8980 8990 8980 85
638 20250219 100200 851459410 8980 8990 8990 8980 1069
639 20250219 100100 841858900 8990 8980 8990 8980 107
640 20250219 100000 840897980 8980 8950 8980 8950 1642
641 20250219 095900 826169330 8950 8940 8950 8930 2066
642 20250219 095800 807680980 8940 8960 8960 8940 52
643 20250219 095700 807215080 8940 8940 8940 8940 71
644 20250219 095600 806580340 8960 8960 8960 8960 10
645 20250219 095500 806490740 8960 8940 8960 8940 61
646 20250219 095400 805945380 8940 8950 8950 8940 845
647 20250219 095300 798385430 8960 8950 8960 8950 923
648 20250219 095200 790121920 8950 8960 8960 8950 128
649 20250219 095100 788976300 8950 8940 8950 8940 3
650 20250219 095000 788949470 8930 8940 8940 8930 1617
651 20250219 094900 774495920 8940 8940 8940 8940 716
652 20250219 094800 768094880 8950 8960 8960 8950 1065
653 20250219 094700 758562360 8970 8970 8970 8970 150
654 20250219 094600 757216860 8950 9000 9000 8950 1173
655 20250219 094500 746694110 8990 9000 9000 8990 5
656 20250219 094400 746649130 9000 9000 9000 9000 1
657 20250219 094300 746640130 8990 8990 8990 8990 46
658 20250219 094200 746226590 8990 8990 8990 8990 18
659 20250219 094100 746064770 8990 9000 9000 8980 1186
660 20250219 094000 735405700 8990 9000 9000 8980 21
661 20250219 093900 735216800 9000 8980 9000 8980 4096
662 20250219 093800 698432030 8960 8950 8960 8950 250
663 20250219 093700 696192260 8950 8920 8950 8920 1210
664 20250219 093600 685375010 8920 8940 8940 8920 1606
665 20250219 093500 671038070 8930 8950 8950 8910 1633
666 20250219 093400 656460340 8950 8960 8970 8910 10075
667 20250219 093300 566434400 8970 8980 8980 8970 772
668 20250219 093200 559508060 8980 8990 8990 8980 1009
669 20250219 093100 550447220 8970 8980 8990 8960 922
670 20250219 093000 542175270 8980 8980 8990 8970 392
671 20250219 092900 538655000 8980 8980 8980 8970 1269
672 20250219 092800 527259490 8980 8980 8980 8980 481
673 20250219 092700 522940110 8980 8970 8990 8970 2814
674 20250219 092600 497680580 8980 9000 9030 8980 13267
675 20250219 092500 378376330 9010 9010 9010 9010 57
676 20250219 092400 377862760 9000 9020 9020 9000 1191
677 20250219 092300 367133130 9010 9030 9030 9010 1018
678 20250219 092200 357955290 9040 9020 9040 9010 587
679 20250219 092100 352665030 9010 9020 9020 9010 877
680 20250219 092000 344755890 9020 9040 9040 9020 1786
681 20250219 091900 328630470 9030 9020 9030 9010 2959
682 20250219 091800 301948470 9020 9010 9020 9000 992
683 20250219 091700 293009350 9010 9040 9040 9010 5006
684 20250219 091600 247838720 9040 9040 9040 9040 84
685 20250219 091500 247079360 9030 9030 9040 9030 682
686 20250219 091400 240916880 9040 9040 9060 9030 1840
687 20250219 091300 224281400 9050 9070 9070 9040 7362
688 20250219 091200 157528030 9070 9090 9090 9070 663
689 20250219 091100 151509610 9080 9070 9080 9070 445
690 20250219 091000 147470110 9100 9100 9100 9070 2101
691 20250219 090900 128354010 9060 9070 9180 9060 7765
692 20250219 090800 57832600 9070 9050 9080 9050 285
693 20250219 090700 55250380 9080 9050 9080 9050 11
694 20250219 090600 55150800 9080 9080 9090 9050 4727
695 20250219 090500 12320280 9090 9110 9150 9090 204
696 20250219 090400 10463810 9160 9160 9160 9160 42
697 20250219 090300 10079090 9170 9170 9170 9120 161
698 20250219 090200 8605270 9120 9190 9190 9120 144
699 20250219 090100 7290420 9210 9210 9210 9210 0
700 20250219 090000 7290420 9210 9220 9220 9120 793