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

703
194700/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204100,425182050,8030,8030,8030,8030,654
20250219,204000,425182050,8030,8030,8030,8030,0
20250219,203900,425182050,8030,8030,8030,8030,0
20250219,203800,425182050,8030,8030,8030,8030,0
20250219,203700,425182050,8030,8030,8030,8030,0
20250219,203600,425182050,8030,8030,8030,8030,0
20250219,203500,425182050,8030,8030,8030,8030,0
20250219,203400,425182050,8030,8030,8030,8030,0
20250219,203300,425182050,8030,8030,8030,8030,0
20250219,203200,425182050,8030,8030,8030,8030,0
20250219,203100,425182050,8030,8030,8030,8030,0
20250219,203000,425182050,8030,8030,8030,8030,0
20250219,202900,425182050,8030,8030,8030,8030,0
20250219,202800,425182050,8030,8030,8030,8030,0
20250219,202700,425182050,8030,8030,8030,8030,0
20250219,202600,425182050,8030,8030,8030,8030,0
20250219,202500,425182050,8030,8030,8030,8030,0
20250219,202400,425182050,8030,8030,8030,8030,0
20250219,202300,425182050,8030,8030,8030,8030,0
20250219,202200,425182050,8030,8030,8030,8030,0
20250219,202100,425182050,8030,8030,8030,8030,0
20250219,202000,425182050,8030,8030,8030,8030,0
20250219,201900,425182050,8030,8030,8030,8030,0
20250219,201800,425182050,8030,8030,8030,8030,0
20250219,201700,425182050,8030,8030,8030,8030,0
20250219,201600,425182050,8030,8030,8030,8030,0
20250219,201500,425182050,8030,8030,8030,8030,0
20250219,201400,425182050,8030,8030,8030,8030,0
20250219,201300,425182050,8030,8030,8030,8030,0
20250219,201200,425182050,8030,8030,8030,8030,0
20250219,201100,425182050,8030,8030,8030,8030,654
20250219,201000,425182050,8030,8030,8030,8030,0
20250219,200900,425182050,8030,8030,8030,8030,0
20250219,200800,425182050,8030,8030,8030,8030,0
20250219,200700,425182050,8030,8030,8030,8030,0
20250219,200600,425182050,8030,8030,8030,8030,0
20250219,200500,425182050,8030,8030,8030,8030,0
20250219,200400,425182050,8030,8030,8030,8030,0
20250219,200300,425182050,8030,8030,8030,8030,0
20250219,200200,425182050,8030,8030,8030,8030,0
20250219,200100,425182050,8030,8030,8030,8030,0
20250219,200000,425182050,8030,8030,8030,8030,0
20250219,195900,425182050,8030,8030,8030,8030,0
20250219,195800,425182050,8030,8030,8030,8030,0
20250219,195700,425182050,8030,8030,8030,8030,0
20250219,195600,425182050,8030,8030,8030,8030,0
20250219,195500,425182050,8030,8030,8030,8030,0
20250219,195400,425182050,8030,8030,8030,8030,0
20250219,195300,425182050,8030,8030,8030,8030,0
20250219,195200,425182050,8030,8030,8030,8030,0
20250219,195100,425182050,8030,8030,8030,8030,0
20250219,195000,425182050,8030,8030,8030,8030,0
20250219,194900,425182050,8030,8030,8030,8030,0
20250219,194800,425182050,8030,8030,8030,8030,0
20250219,194700,425182050,8030,8030,8030,8030,0
20250219,194600,425182050,8030,8030,8030,8030,0
20250219,194500,425182050,8030,8030,8030,8030,0
20250219,194400,425182050,8030,8030,8030,8030,0
20250219,194300,425182050,8030,8030,8030,8030,0
20250219,194200,425182050,8030,8030,8030,8030,0
20250219,194100,425182050,8030,8030,8030,8030,654
20250219,194000,425182050,8030,8030,8030,8030,0
20250219,193900,425182050,8030,8030,8030,8030,0
20250219,193800,425182050,8030,8030,8030,8030,0
20250219,193700,425182050,8030,8030,8030,8030,0
20250219,193600,425182050,8030,8030,8030,8030,0
20250219,193500,425182050,8030,8030,8030,8030,0
20250219,193400,425182050,8030,8030,8030,8030,0
20250219,193300,425182050,8030,8030,8030,8030,0
20250219,193200,425182050,8030,8030,8030,8030,0
20250219,193100,425182050,8030,8030,8030,8030,0
20250219,193000,425182050,8030,8030,8030,8030,0
20250219,192900,425182050,8030,8030,8030,8030,0
20250219,192800,425182050,8030,8030,8030,8030,0
20250219,192700,425182050,8030,8030,8030,8030,0
20250219,192600,425182050,8030,8030,8030,8030,0
20250219,192500,425182050,8030,8030,8030,8030,0
20250219,192400,425182050,8030,8030,8030,8030,0
20250219,192300,425182050,8030,8030,8030,8030,0
20250219,192200,425182050,8030,8030,8030,8030,0
20250219,192100,425182050,8030,8030,8030,8030,0
20250219,192000,425182050,8030,8030,8030,8030,0
20250219,191900,425182050,8030,8030,8030,8030,0
20250219,191800,425182050,8030,8030,8030,8030,0
20250219,191700,425182050,8030,8030,8030,8030,0
20250219,191600,425182050,8030,8030,8030,8030,0
20250219,191500,425182050,8030,8030,8030,8030,0
20250219,191400,425182050,8030,8030,8030,8030,0
20250219,191300,425182050,8030,8030,8030,8030,0
20250219,191200,425182050,8030,8030,8030,8030,0
20250219,191100,425182050,8030,8030,8030,8030,654
20250219,191000,425182050,8030,8030,8030,8030,0
20250219,190900,425182050,8030,8030,8030,8030,0
20250219,190800,425182050,8030,8030,8030,8030,0
20250219,190700,425182050,8030,8030,8030,8030,0
20250219,190600,425182050,8030,8030,8030,8030,0
20250219,190500,425182050,8030,8030,8030,8030,0
20250219,190400,425182050,8030,8030,8030,8030,0
20250219,190300,425182050,8030,8030,8030,8030,0
20250219,190200,425182050,8030,8030,8030,8030,0
20250219,190100,425182050,8030,8030,8030,8030,0
20250219,190000,425182050,8030,8030,8030,8030,0
20250219,185900,425182050,8030,8030,8030,8030,0
20250219,185800,425182050,8030,8030,8030,8030,0
20250219,185700,425182050,8030,8030,8030,8030,0
20250219,185600,425182050,8030,8030,8030,8030,0
20250219,185500,425182050,8030,8030,8030,8030,0
20250219,185400,425182050,8030,8030,8030,8030,0
20250219,185300,425182050,8030,8030,8030,8030,0
20250219,185200,425182050,8030,8030,8030,8030,0
20250219,185100,425182050,8030,8030,8030,8030,0
20250219,185000,425182050,8030,8030,8030,8030,0
20250219,184900,425182050,8030,8030,8030,8030,0
20250219,184800,425182050,8030,8030,8030,8030,0
20250219,184700,425182050,8030,8030,8030,8030,0
20250219,184600,425182050,8030,8030,8030,8030,0
20250219,184500,425182050,8030,8030,8030,8030,0
20250219,184400,425182050,8030,8030,8030,8030,0
20250219,184300,425182050,8030,8030,8030,8030,0
20250219,184200,425182050,8030,8030,8030,8030,0
20250219,184100,425182050,8030,8030,8030,8030,654
20250219,184000,425182050,8030,8030,8030,8030,0
20250219,183900,425182050,8030,8030,8030,8030,0
20250219,183800,425182050,8030,8030,8030,8030,0
20250219,183700,425182050,8030,8030,8030,8030,0
20250219,183600,425182050,8030,8030,8030,8030,0
20250219,183500,425182050,8030,8030,8030,8030,0
20250219,183400,425182050,8030,8030,8030,8030,0
20250219,183300,425182050,8030,8030,8030,8030,0
20250219,183200,425182050,8030,8030,8030,8030,0
20250219,183100,425182050,8030,8030,8030,8030,0
20250219,183000,425182050,8030,8030,8030,8030,0
20250219,182900,425182050,8030,8030,8030,8030,0
20250219,182800,425182050,8030,8030,8030,8030,0
20250219,182700,425182050,8030,8030,8030,8030,0
20250219,182600,425182050,8030,8030,8030,8030,0
20250219,182500,425182050,8030,8030,8030,8030,0
20250219,182400,425182050,8030,8030,8030,8030,0
20250219,182300,425182050,8030,8030,8030,8030,0
20250219,182200,425182050,8030,8030,8030,8030,0
20250219,182100,425182050,8030,8030,8030,8030,0
20250219,182000,425182050,8030,8030,8030,8030,0
20250219,181900,425182050,8030,8030,8030,8030,0
20250219,181800,425182050,8030,8030,8030,8030,0
20250219,181700,425182050,8030,8030,8030,8030,0
20250219,181600,425182050,8030,8030,8030,8030,0
20250219,181500,425182050,8030,8030,8030,8030,0
20250219,181400,425182050,8030,8030,8030,8030,0
20250219,181300,425182050,8030,8030,8030,8030,0
20250219,181200,425182050,8030,8030,8030,8030,0
20250219,181100,425182050,8030,8030,8030,8030,654
20250219,181000,425182050,8030,8030,8030,8030,0
20250219,180900,425182050,8030,8030,8030,8030,0
20250219,180800,425182050,8030,8030,8030,8030,0
20250219,180700,425182050,8030,8030,8030,8030,0
20250219,180600,425182050,8030,8030,8030,8030,0
20250219,180500,425182050,8030,8030,8030,8030,0
20250219,180400,425182050,8030,8030,8030,8030,0
20250219,180300,425182050,8030,8030,8030,8030,0
20250219,180200,425182050,8030,8030,8030,8030,0
20250219,180100,425182050,8030,8030,8030,8030,0
20250219,180000,425182050,8030,8030,8030,8030,0
20250219,175900,425182050,8030,8030,8030,8030,0
20250219,175800,425182050,8030,8030,8030,8030,0
20250219,175700,425182050,8030,8030,8030,8030,0
20250219,175600,425182050,8030,8030,8030,8030,0
20250219,175500,425182050,8030,8030,8030,8030,0
20250219,175400,425182050,8030,8030,8030,8030,0
20250219,175300,425182050,8030,8030,8030,8030,0
20250219,175200,425182050,8030,8030,8030,8030,0
20250219,175100,425182050,8030,8030,8030,8030,0
20250219,175000,425182050,8030,8030,8030,8030,0
20250219,174900,425182050,8030,8030,8030,8030,0
20250219,174800,425182050,8030,8030,8030,8030,0
20250219,174700,425182050,8030,8030,8030,8030,0
20250219,174600,425182050,8030,8030,8030,8030,0
20250219,174500,425182050,8030,8030,8030,8030,0
20250219,174400,425182050,8030,8030,8030,8030,0
20250219,174300,425182050,8030,8030,8030,8030,0
20250219,174200,425182050,8030,8030,8030,8030,0
20250219,174100,425182050,8030,8030,8030,8030,654
20250219,174000,425182050,8030,8030,8030,8030,0
20250219,173900,425182050,8030,8030,8030,8030,0
20250219,173800,425182050,8030,8030,8030,8030,0
20250219,173700,425182050,8030,8030,8030,8030,0
20250219,173600,425182050,8030,8030,8030,8030,0
20250219,173500,425182050,8030,8030,8030,8030,0
20250219,173400,425182050,8030,8030,8030,8030,0
20250219,173300,425182050,8030,8030,8030,8030,0
20250219,173200,425182050,8030,8030,8030,8030,0
20250219,173100,425182050,8030,8030,8030,8030,0
20250219,173000,425182050,8030,8030,8030,8030,0
20250219,172900,425182050,8030,8030,8030,8030,0
20250219,172800,425182050,8030,8030,8030,8030,0
20250219,172700,425182050,8030,8030,8030,8030,0
20250219,172600,425182050,8030,8030,8030,8030,0
20250219,172500,425182050,8030,8030,8030,8030,0
20250219,172400,425182050,8030,8030,8030,8030,0
20250219,172300,425182050,8030,8030,8030,8030,0
20250219,172200,425182050,8030,8030,8030,8030,0
20250219,172100,425182050,8030,8030,8030,8030,0
20250219,172000,425182050,8030,8030,8030,8030,0
20250219,171900,425182050,8030,8030,8030,8030,0
20250219,171800,425182050,8030,8030,8030,8030,0
20250219,171700,425182050,8030,8030,8030,8030,0
20250219,171600,425182050,8030,8030,8030,8030,0
20250219,171500,425182050,8030,8030,8030,8030,0
20250219,171400,425182050,8030,8030,8030,8030,0
20250219,171300,425182050,8030,8030,8030,8030,0
20250219,171200,425182050,8030,8030,8030,8030,0
20250219,171100,425182050,8030,8030,8030,8030,654
20250219,171000,425182050,8030,8030,8030,8030,0
20250219,170900,425182050,8030,8030,8030,8030,0
20250219,170800,425182050,8030,8030,8030,8030,0
20250219,170700,425182050,8030,8030,8030,8030,0
20250219,170600,425182050,8030,8030,8030,8030,0
20250219,170500,425182050,8030,8030,8030,8030,0
20250219,170400,425182050,8030,8030,8030,8030,0
20250219,170300,425182050,8030,8030,8030,8030,0
20250219,170200,425182050,8030,8030,8030,8030,0
20250219,170100,425182050,8030,8030,8030,8030,0
20250219,170000,425182050,8030,8030,8030,8030,0
20250219,165900,425182050,8030,8030,8030,8030,0
20250219,165800,425182050,8030,8030,8030,8030,0
20250219,165700,425182050,8030,8030,8030,8030,0
20250219,165600,425182050,8030,8030,8030,8030,0
20250219,165500,425182050,8030,8030,8030,8030,0
20250219,165400,425182050,8030,8030,8030,8030,0
20250219,165300,425182050,8030,8030,8030,8030,0
20250219,165200,425182050,8030,8030,8030,8030,0
20250219,165100,425182050,8030,8030,8030,8030,0
20250219,165000,425182050,8030,8030,8030,8030,0
20250219,164900,425182050,8030,8030,8030,8030,0
20250219,164800,425182050,8030,8030,8030,8030,0
20250219,164700,425182050,8030,8030,8030,8030,0
20250219,164600,425182050,8030,8030,8030,8030,0
20250219,164500,425182050,8030,8030,8030,8030,0
20250219,164400,425182050,8030,8030,8030,8030,0
20250219,164300,425182050,8030,8030,8030,8030,0
20250219,164200,425182050,8030,8030,8030,8030,0
20250219,164100,425182050,8030,8030,8030,8030,654
20250219,164000,425182050,8030,8030,8030,8030,0
20250219,163900,425182050,8030,8030,8030,8030,0
20250219,163800,425182050,8030,8030,8030,8030,0
20250219,163700,425182050,8030,8030,8030,8030,0
20250219,163600,425182050,8030,8030,8030,8030,0
20250219,163500,425182050,8030,8030,8030,8030,0
20250219,163400,425182050,8030,8030,8030,8030,0
20250219,163300,425182050,8030,8030,8030,8030,0
20250219,163200,425182050,8030,8030,8030,8030,0
20250219,163100,425182050,8030,8030,8030,8030,0
20250219,163000,425182050,8030,8030,8030,8030,0
20250219,162900,425182050,8030,8030,8030,8030,0
20250219,162800,425182050,8030,8030,8030,8030,0
20250219,162700,425182050,8030,8030,8030,8030,0
20250219,162600,425182050,8030,8030,8030,8030,0
20250219,162500,425182050,8030,8030,8030,8030,0
20250219,162400,425182050,8030,8030,8030,8030,0
20250219,162300,425182050,8030,8030,8030,8030,0
20250219,162200,425182050,8030,8030,8030,8030,0
20250219,162100,425182050,8030,8030,8030,8030,0
20250219,162000,425182050,8030,8030,8030,8030,0
20250219,161900,425182050,8030,8030,8030,8030,0
20250219,161800,425182050,8030,8030,8030,8030,0
20250219,161700,425182050,8030,8030,8030,8030,0
20250219,161600,425182050,8030,8030,8030,8030,0
20250219,161500,425182050,8030,8030,8030,8030,0
20250219,161400,425182050,8030,8030,8030,8030,0
20250219,161300,425182050,8030,8030,8030,8030,0
20250219,161200,425182050,8030,8030,8030,8030,0
20250219,161100,425182050,8030,8030,8030,8030,654
20250219,161000,425182050,8030,8030,8030,8030,0
20250219,160900,425182050,8030,8030,8030,8030,0
20250219,160800,425182050,8030,8030,8030,8030,0
20250219,160700,425182050,8030,8030,8030,8030,0
20250219,160600,425182050,8030,8030,8030,8030,0
20250219,160500,425182050,8030,8030,8030,8030,0
20250219,160400,425182050,8030,8030,8030,8030,0
20250219,160300,425182050,8030,8030,8030,8030,0
20250219,160200,425182050,8030,8030,8030,8030,0
20250219,160100,425182050,8030,8030,8030,8030,0
20250219,160000,425182050,8030,8030,8030,8030,0
20250219,155900,425182050,8030,8030,8030,8030,0
20250219,155800,425182050,8030,8030,8030,8030,0
20250219,155700,425182050,8030,8030,8030,8030,0
20250219,155600,425182050,8030,8030,8030,8030,0
20250219,155500,425182050,8030,8030,8030,8030,0
20250219,155400,425182050,8030,8030,8030,8030,0
20250219,155300,425182050,8030,8030,8030,8030,0
20250219,155200,425182050,8030,8030,8030,8030,0
20250219,155100,425182050,8030,8030,8030,8030,0
20250219,155000,425182050,8030,8030,8030,8030,0
20250219,154900,425182050,8030,8030,8030,8030,0
20250219,154800,425182050,8030,8030,8030,8030,0
20250219,154700,425182050,8030,8030,8030,8030,0
20250219,154600,425182050,8030,8030,8030,8030,0
20250219,154500,425182050,8030,8030,8030,8030,0
20250219,154400,425182050,8030,8030,8030,8030,0
20250219,154300,425182050,8030,8030,8030,8030,0
20250219,154200,425182050,8030,8030,8030,8030,0
20250219,154100,425182050,8030,8030,8030,8030,654
20250219,154000,425182050,8030,8030,8030,8030,0
20250219,153900,425182050,8030,8030,8030,8030,0
20250219,153800,425182050,8030,8030,8030,8030,0
20250219,153700,425182050,8030,8030,8030,8030,0
20250219,153600,425182050,8030,8030,8030,8030,0
20250219,153500,425182050,8030,8030,8030,8030,0
20250219,153400,425182050,8030,8030,8030,8030,0
20250219,153300,425182050,8030,8030,8030,8030,0
20250219,153200,425182050,8030,8030,8030,8030,0
20250219,153100,425182050,8030,8030,8030,8030,0
20250219,153000,425182050,8030,8030,8030,8030,654
20250219,152900,419930430,8010,8010,8010,8010,0
20250219,152800,419930430,8010,8010,8010,8010,0
20250219,152700,419930430,8010,8010,8010,8010,0
20250219,152600,419930430,8010,8010,8010,8010,0
20250219,152500,419930430,8010,8010,8010,8010,0
20250219,152400,419930430,8010,8010,8010,8010,0
20250219,152300,419930430,8010,8010,8010,8010,0
20250219,152200,419930430,8010,8010,8010,8010,0
20250219,152100,419930430,8010,8010,8010,8010,0
20250219,152000,419930430,8010,8010,8010,8010,0
20250219,151900,419930430,8010,8020,8020,8010,137
20250219,151800,418831790,8020,8020,8020,8010,373
20250219,151700,415841520,8020,8020,8020,7980,167
20250219,151600,414506140,8010,8020,8020,8010,435
20250219,151500,411018690,8030,8010,8030,8010,249
20250219,151400,409022940,7980,8020,8020,7980,310
20250219,151300,406538900,8020,8010,8020,8010,274
20250219,151200,404341520,8010,8010,8020,8010,535
20250219,151100,400053330,8000,8000,8000,8000,26
20250219,151000,399845330,8010,8020,8020,8010,561
20250219,150900,395347980,8020,8020,8020,8020,36
20250219,150800,395059260,7970,8010,8020,7970,325
20250219,150700,392458060,8020,8020,8030,8020,375
20250219,150600,389450220,8020,8020,8020,8020,272
20250219,150500,387268780,8020,8010,8020,8010,283
20250219,150400,385000380,8010,8010,8010,8000,796
20250219,150300,378625420,8010,8010,8010,8010,62
20250219,150200,378128800,8010,8020,8020,7970,286
20250219,150100,375836900,8010,8010,8010,8010,313
20250219,150000,373329770,8010,8010,8020,8010,286
20250219,145900,371038890,8010,8020,8020,8010,287
20250219,145800,368739640,8020,8000,8020,8000,231
20250219,145700,366889250,8000,8010,8010,8000,384
20250219,145600,363815810,8010,8010,8010,8010,383
20250219,145500,360747980,8000,7990,8000,7990,228
20250219,145400,358925320,7990,7990,7990,7990,139
20250219,145300,357814710,7990,7990,7990,7980,97
20250219,145200,357039690,7990,7990,7990,7990,1
20250219,145100,357031700,7990,7990,7990,7990,24
20250219,145000,356839940,8000,7990,8000,7990,121
20250219,144900,355872820,7990,7980,7990,7980,8
20250219,144800,355808960,7980,7970,7980,7970,73
20250219,144700,355226580,7980,7980,7980,7980,63
20250219,144600,354723840,7990,7980,8000,7980,54
20250219,144500,354292110,7980,7960,7980,7960,55
20250219,144400,353853550,7960,7990,7990,7960,74
20250219,144300,353264330,8000,7990,8000,7960,1054
20250219,144200,344856120,7990,8000,8000,7990,69
20250219,144100,344304170,8000,7980,8000,7980,57
20250219,144000,343848540,7980,7990,7990,7980,18
20250219,143900,343704880,8000,8000,8000,7990,121
20250219,143800,342737300,8000,8000,8000,8000,19
20250219,143700,342585300,8000,8000,8000,8000,104
20250219,143600,341753300,8010,8000,8010,8000,116
20250219,143500,340824340,8000,8000,8000,7990,62
20250219,143400,340328390,8010,8000,8010,8000,97
20250219,143300,339551470,8010,8010,8010,8010,2
20250219,143200,339535450,8010,8010,8010,8010,19
20250219,143100,339383260,8020,8000,8020,8000,95
20250219,143000,338622000,8000,7990,8000,7980,16
20250219,142900,338494180,8000,7990,8010,7990,99
20250219,142800,337702350,7990,7990,7990,7980,54
20250219,142700,337271220,7990,7990,8000,7990,52
20250219,142600,336855400,7980,8000,8000,7980,75
20250219,142500,336255760,7990,7990,8000,7990,46
20250219,142400,335888030,7990,7990,7990,7980,36
20250219,142300,335600660,8000,7990,8000,7990,99
20250219,142200,334808840,7990,7990,7990,7980,27
20250219,142100,334593200,7990,7990,7990,7980,35
20250219,142000,334313720,7990,7990,8000,7990,117
20250219,141900,333377900,7980,7980,7980,7980,36
20250219,141800,333090620,7990,7990,7990,7990,21
20250219,141700,332922830,8000,7990,8010,7980,117
20250219,141600,331986880,7980,7990,7990,7980,41
20250219,141500,331659470,7980,7960,7980,7960,359
20250219,141400,328795120,7960,7960,7970,7960,47
20250219,141300,328420810,7960,7980,8000,7960,345
20250219,141200,325671150,7970,7960,7970,7960,89
20250219,141100,324962090,7960,7970,7970,7960,48
20250219,141000,324579800,7960,7960,7970,7960,261
20250219,140900,322501250,7970,7960,7970,7960,48
20250219,140800,322118960,7970,7980,7980,7970,547
20250219,140700,317756500,7970,7970,7980,7970,57
20250219,140600,317301860,7970,7980,7980,7970,34
20250219,140500,317030720,7980,7970,7980,7970,55
20250219,140400,316592100,7980,7980,7990,7980,65
20250219,140300,316073290,7980,7970,7980,7960,60
20250219,140200,315594990,7960,7980,7980,7960,122
20250219,140100,314623310,7980,7980,7990,7980,100
20250219,140000,313824680,7980,7980,7980,7970,35
20250219,135900,313545470,7990,7990,7990,7990,65
20250219,135800,313026120,7990,7950,7990,7950,814
20250219,135700,306540700,7950,8020,8020,7910,4075
20250219,135600,274070190,8020,8020,8020,8020,97
20250219,135500,273292250,8020,8010,8020,8010,23
20250219,135400,273107800,8010,8030,8030,8010,149
20250219,135300,271913530,8030,8020,8030,8020,86
20250219,135200,271223170,8030,8030,8030,8030,2
20250219,135100,271207110,8020,8030,8030,8020,36
20250219,135000,270918050,8020,8010,8020,8010,65
20250219,134900,270396760,8020,8020,8020,8010,54
20250219,134800,269963690,8020,8020,8020,8020,2
20250219,134700,269947650,8020,8020,8020,8020,81
20250219,134600,269298030,8020,8020,8020,8020,55
20250219,134500,268856930,8030,8030,8030,8020,66
20250219,134400,268326960,8030,8020,8030,8020,75
20250219,134300,267724730,8030,8030,8030,8030,2
20250219,134200,267708670,8030,8030,8030,8030,119
20250219,134100,266753100,8030,8030,8030,8030,1
20250219,134000,266745070,8030,8030,8030,8030,19
20250219,133900,266592500,8030,8020,8030,8020,215
20250219,133800,264866060,8020,8020,8020,8020,36
20250219,133700,264577340,8030,8030,8030,8030,116
20250219,133600,263645860,8030,8030,8030,8030,0
20250219,133500,263645860,8030,8020,8030,8020,51
20250219,133400,263236340,8020,8020,8020,8020,65
20250219,133300,262715040,8020,8020,8020,8020,1
20250219,133200,262707020,8030,8030,8030,8030,113
20250219,133100,261799630,8020,8020,8020,8020,4
20250219,133000,261767550,8020,8020,8030,8020,55
20250219,132900,261326120,8020,8030,8030,8020,63
20250219,132800,260820240,8020,8020,8020,8020,22
20250219,132700,260643800,8020,8020,8020,8020,37
20250219,132600,260347060,8020,8020,8020,8020,81
20250219,132500,259697440,8020,8020,8020,8020,33
20250219,132400,259432780,8020,8030,8030,8020,53
20250219,132300,259007530,8030,8030,8030,8030,115
20250219,132200,258084080,8030,8030,8030,8030,20
20250219,132100,257923480,8030,8030,8030,8030,582
20250219,132000,253250020,8020,8010,8020,8010,21
20250219,131900,253081800,8020,8020,8020,8020,2
20250219,131800,253065760,8000,8030,8030,8000,111
20250219,131700,252174740,8020,8030,8030,8020,37
20250219,131600,251877800,8020,8030,8030,8020,116
20250219,131500,250946330,8020,8020,8020,8020,0
20250219,131400,250946330,8020,8030,8030,8020,23
20250219,131300,250761850,8030,8030,8030,8030,92
20250219,131200,250023090,8020,8020,8020,8020,4
20250219,131100,249991010,8020,8030,8030,8020,51
20250219,131000,249581510,8030,8020,8030,8020,69
20250219,130900,249027910,8010,8030,8030,8010,316
20250219,130800,246496320,8030,8020,8030,8020,55
20250219,130700,246054680,8020,8040,8040,8020,140
20250219,130600,244929880,8030,8030,8030,8030,3
20250219,130500,244905790,8020,8040,8040,8020,142
20250219,130400,243765900,8040,8040,8040,8040,96
20250219,130300,242994060,8040,8040,8040,8040,1
20250219,130200,242986020,8030,8040,8040,8030,114
20250219,130100,242069960,8040,8030,8040,8030,53
20250219,130000,241643850,8030,8040,8040,8030,22
20250219,125900,241466980,8040,8030,8040,8030,124
20250219,125800,240470310,8040,8040,8040,8040,22
20250219,125700,240293430,8040,8040,8040,8040,96
20250219,125600,239521590,8040,8030,8040,8030,72
20250219,125500,238943420,8030,8030,8030,8030,5
20250219,125400,238903270,8040,8040,8040,8040,96
20250219,125300,238131430,8040,8040,8040,8030,99
20250219,125200,237335520,8040,8040,8040,8040,176
20250219,125100,235920480,8040,8040,8040,8040,83
20250219,125000,235253160,8030,8030,8030,8030,11
20250219,124900,235164830,8030,8040,8040,8030,80
20250219,124800,234521650,8040,8040,8040,8040,62
20250219,124700,234023170,8040,8040,8040,8030,118
20250219,124600,233074530,8040,8040,8040,8040,350
20250219,124500,230260530,8040,8040,8040,8040,120
20250219,124400,229295730,8040,8040,8040,8040,21
20250219,124300,229126890,8030,8040,8040,8030,65
20250219,124200,228604320,8040,8030,8040,8030,46
20250219,124100,228234590,8030,8030,8030,8030,104
20250219,124000,227399470,8040,8040,8040,8040,119
20250219,123900,226442710,8040,8040,8040,8040,0
20250219,123800,226442710,8040,8040,8040,8040,114
20250219,123700,225526150,8030,8040,8040,8030,3
20250219,123600,225502040,8040,8040,8040,8040,20
20250219,123500,225341240,8040,8040,8040,8040,118
20250219,123400,224392520,8030,8030,8030,8030,0
20250219,123300,224392520,8030,8040,8040,8030,55
20250219,123200,223950330,8040,8040,8040,8040,63
20250219,123100,223443810,8030,8040,8040,8030,26
20250219,123000,223234820,8030,8030,8030,8030,296
20250219,122900,220857940,8030,8030,8030,8030,88
20250219,122800,220151300,8030,8030,8030,8030,55
20250219,122700,219709650,8020,8020,8020,8020,10
20250219,122600,219629450,8030,8020,8030,8020,116
20250219,122500,218697980,8020,8030,8030,8020,2
20250219,122400,218681930,8030,8030,8030,8020,123
20250219,122300,217695240,8020,8030,8030,8020,182
20250219,122200,216235280,8030,8030,8030,8030,23
20250219,122100,216050590,8030,8030,8030,8030,146
20250219,122000,214878210,8030,8030,8030,8030,25
20250219,121900,214677460,8030,8030,8030,8030,115
20250219,121800,213754010,8020,8020,8020,8020,0
20250219,121700,213754010,8020,8020,8020,8020,58
20250219,121600,213288850,8020,8020,8020,8020,120
20250219,121500,212326450,8020,8020,8020,8020,23
20250219,121400,212141990,8030,8030,8030,8030,31
20250219,121300,211893060,8030,8020,8030,8020,214
20250219,121200,210175160,8030,8030,8030,8030,20
20250219,121100,210014560,8030,8030,8030,8030,38
20250219,121000,209709420,8030,8030,8030,8030,83
20250219,120900,209042930,8030,8020,8030,8020,32
20250219,120800,208785980,8030,8030,8030,8020,85
20250219,120700,208103460,8030,8030,8030,8030,33
20250219,120600,207838470,8030,8030,8030,8030,89
20250219,120500,207123800,8030,8030,8030,8030,62
20250219,120400,206625940,8030,8030,8030,8030,56
20250219,120300,206176260,8030,8030,8030,8030,65
20250219,120200,205654310,8020,8020,8020,8020,53
20250219,120100,205229250,8020,8030,8030,8020,120
20250219,120000,204266620,8030,8030,8030,8030,135
20250219,115900,203182570,8030,8030,8040,8030,7
20250219,115800,203126320,8040,8040,8040,8040,270
20250219,115700,200955520,8040,8040,8040,8030,123
20250219,115600,199966830,8040,8040,8040,8040,20
20250219,115500,199806030,8020,8030,8030,8020,268
20250219,115400,197656290,8030,8030,8030,8030,84
20250219,115300,196981770,8020,8030,8030,8020,20
20250219,115200,196821250,8010,8020,8030,8010,305
20250219,115100,194372350,8020,8020,8020,8020,62
20250219,115000,193875110,8020,8020,8020,8020,54
20250219,114900,193442030,8020,8020,8020,8020,133
20250219,114800,192375370,8020,8020,8020,8010,336
20250219,114700,189683650,8020,8020,8020,8020,20
20250219,114600,189523250,8020,8020,8020,8020,65
20250219,114500,189001950,8010,8020,8020,8010,64
20250219,114400,188488770,8020,8020,8020,8020,0
20250219,114300,188488770,8020,8020,8020,8020,119
20250219,114200,187534390,8020,8020,8020,8020,100
20250219,114100,186732390,8020,8010,8020,8000,170
20250219,114000,185370240,8010,8010,8010,8010,20
20250219,113900,185210040,8010,8010,8010,8010,102
20250219,113800,184393020,8010,8010,8010,8010,116
20250219,113700,183463860,8000,8000,8000,8000,0
20250219,113600,183463860,8000,8010,8010,8000,56
20250219,113500,183015310,8010,8010,8010,8010,71
20250219,113400,182446600,8010,8010,8010,8010,23
20250219,113300,182262370,8010,8010,8010,8010,54
20250219,113200,181829830,8010,8000,8010,8000,132
20250219,113100,180773200,8010,8000,8010,8000,852
20250219,113000,173956660,8000,8000,8000,8000,64
20250219,112900,173444660,8000,8000,8000,7990,251
20250219,112800,171438640,8000,7990,8000,7990,304
20250219,112700,169009670,8000,8000,8000,8000,90
20250219,112600,168289670,8000,8000,8000,7990,132
20250219,112500,167233690,8000,8000,8000,8000,706
20250219,112400,161585690,8000,7990,8000,7990,262
20250219,112300,159489740,8000,7990,8000,7990,14
20250219,112200,159377850,8000,8000,8000,8000,113
20250219,112100,158473850,8000,8000,8000,8000,2
20250219,112000,158457850,8000,8000,8000,8000,21
20250219,111900,158289850,8000,7990,8000,7990,99
20250219,111800,157497880,8000,8000,8000,8000,22
20250219,111700,157321880,8000,8000,8000,7990,182
20250219,111600,155866090,8000,8000,8000,8000,64
20250219,111500,155354090,8000,8000,8000,8000,21
20250219,111400,155186090,8000,7990,8000,7990,1110
20250219,111300,146316850,7990,7990,7990,7990,22
20250219,111200,146141070,7990,7980,7990,7980,1010
20250219,111100,138071260,7980,7990,7990,7980,85
20250219,111000,137392310,7980,7990,7990,7980,10
20250219,110900,137312420,7980,7990,7990,7980,224
20250219,110800,135522720,8000,8000,8000,7990,90
20250219,110700,134802780,8000,8000,8000,7990,7
20250219,110600,134746790,7990,8000,8000,7990,122
20250219,110500,133771790,7990,7970,7990,7970,1899
20250219,110400,118615450,7970,7960,7970,7960,1160
20250219,110300,109381670,7960,7960,7960,7960,69
20250219,110200,108832430,7960,7970,7970,7960,45
20250219,110100,108474210,7970,7970,7970,7970,21
20250219,110000,108306840,7970,7970,7970,7970,63
20250219,105900,107804730,7970,7970,7970,7970,11
20250219,105800,107717060,7970,7970,7970,7970,89
20250219,105700,107007730,7950,7970,7970,7950,30
20250219,105600,106768740,7970,7970,7970,7970,2
20250219,105500,106752800,7970,7960,7970,7960,86
20250219,105400,106067390,7970,7970,7970,7970,1
20250219,105300,106059420,7970,7970,7970,7970,22
20250219,105200,105884080,7970,7970,7970,7970,83
20250219,105100,105222570,7970,7970,7970,7960,8
20250219,105000,105158820,7960,7960,7960,7960,186
20250219,104900,103678260,7960,7960,7960,7960,65
20250219,104800,103160860,7960,7960,7960,7960,20
20250219,104700,103001660,7960,7960,7960,7960,1
20250219,104600,102993700,7960,7940,7960,7940,1288
20250219,104500,92766520,7940,7940,7940,7940,20
20250219,104400,92607720,7940,7940,7940,7940,2
20250219,104300,92591840,7940,7950,7950,7940,43
20250219,104200,92250220,7950,7950,7950,7950,1
20250219,104100,92242270,7940,7940,7950,7910,502
20250219,104000,88264650,7930,7960,7960,7930,502
20250219,103900,84276410,7960,7960,7960,7960,72
20250219,103800,83703290,7960,7960,7960,7960,0
20250219,103700,83703290,7960,7960,7960,7960,73
20250219,103600,83122210,7960,7960,7960,7960,20
20250219,103500,82963010,7960,7960,7960,7960,2
20250219,103400,82947090,7960,7960,7960,7960,21
20250219,103300,82779930,7950,7950,7960,7950,3
20250219,103200,82756070,7960,7950,7960,7950,44
20250219,103100,82406250,7960,7950,7960,7950,3
20250219,103000,82382380,7960,7940,7960,7940,29
20250219,102900,82151590,7950,7960,7960,7950,21
20250219,102800,81984630,7940,7940,7940,7940,8
20250219,102700,81921110,7920,7920,7920,7920,0
20250219,102600,81921110,7920,7950,7960,7920,130
20250219,102500,80889480,7950,7950,7950,7950,20
20250219,102400,80730480,7950,7940,7950,7940,96
20250219,102300,79968210,7910,7940,7940,7910,630
20250219,102200,74972590,7940,7940,7940,7940,21
20250219,102100,74805850,7930,7940,7940,7930,4
20250219,102000,74774110,7940,7940,7940,7940,21
20250219,101900,74607370,7940,7940,7940,7940,1
20250219,101800,74599430,7940,7940,7940,7940,21
20250219,101700,74432690,7940,7940,7940,7940,2
20250219,101600,74416810,7940,7940,7940,7940,20
20250219,101500,74258010,7940,7940,7940,7940,2
20250219,101400,74242130,7940,7940,7940,7940,21
20250219,101300,74075390,7940,7950,7950,7940,34
20250219,101200,73805230,7950,7950,7950,7950,2
20250219,101100,73789330,7940,7940,7940,7940,9
20250219,101000,73717870,7940,7940,7940,7940,1
20250219,100900,73709930,7930,7950,7960,7930,52
20250219,100800,73297050,7950,7950,7950,7920,502
20250219,100700,69315390,7960,7960,7960,7950,25
20250219,100600,69116410,7960,7960,7960,7960,22
20250219,100500,68941290,7960,7950,7960,7950,3
20250219,100400,68917420,7950,7950,7950,7950,420
20250219,100300,65578420,7950,7950,7950,7950,2
20250219,100200,65562520,7950,7950,7950,7950,143
20250219,100100,64425670,7960,7960,7960,7960,1
20250219,100000,64417710,7960,7940,7960,7940,159
20250219,095900,63155020,7940,7950,7950,7940,5
20250219,095800,63115310,7940,7940,7940,7930,226
20250219,095700,61322830,7950,7950,7950,7950,22
20250219,095600,61147930,7950,7950,7950,7950,2
20250219,095500,61132030,7940,7940,7950,7940,40
20250219,095400,60814420,7940,7940,7940,7940,1
20250219,095300,60806480,7940,7940,7940,7940,21
20250219,095200,60639740,7940,7940,7940,7940,2
20250219,095100,60623860,7940,7940,7940,7940,20
20250219,095000,60465060,7940,7940,7940,7940,2
20250219,094900,60449180,7940,7940,7940,7920,215
20250219,094800,58746290,7940,7940,7940,7940,1
20250219,094700,58738350,7940,7930,7940,7910,38
20250219,094600,58437380,7940,7930,7940,7930,8
20250219,094500,58373930,7920,7940,7950,7920,304
20250219,094400,55965810,7930,7950,7950,7930,123
20250219,094300,54989940,7950,7940,7950,7940,103
20250219,094200,54172090,7940,7930,7940,7930,71
20250219,094100,53608360,7950,7940,7950,7900,1449
20250219,094000,42142760,7910,7910,7910,7910,0
20250219,093900,42142760,7910,7940,7940,7910,265
20250219,093800,40045300,7940,7940,7940,7940,2
20250219,093700,40029420,7940,7940,7940,7940,20
20250219,093600,39870620,7940,7940,7940,7940,2
20250219,093500,39854740,7940,7940,7940,7940,148
20250219,093400,38679620,7930,7920,7930,7910,502
20250219,093300,34708550,7910,7920,7920,7910,179
20250219,093200,33292230,7930,7930,7930,7930,21
20250219,093100,33125700,7930,7930,7930,7930,2
20250219,093000,33109840,7930,7920,7930,7920,120
20250219,092900,32159240,7930,7930,7930,7930,5
20250219,092800,32119590,7930,7930,7930,7920,132
20250219,092700,31073830,7930,7930,7930,7930,3
20250219,092600,31050040,7930,7930,7930,7930,30
20250219,092500,30812140,7930,7930,7940,7920,34
20250219,092400,30542610,7930,7940,7940,7930,35
20250219,092300,30265030,7950,7950,7960,7950,24
20250219,092200,30074210,7930,7940,7940,7930,742
20250219,092100,24184210,7920,7930,7930,7920,375
20250219,092000,21211210,7910,7920,7920,7910,100
20250219,091900,20420170,7930,7930,7930,7930,24
20250219,091800,20229850,7930,7930,7930,7930,20
20250219,091700,20071250,7930,7920,7930,7910,152
20250219,091600,18867840,7940,7920,7940,7910,222
20250219,091500,17110580,7910,7920,7920,7910,349
20250219,091400,14349900,7920,7930,7930,7920,123
20250219,091300,13375540,7920,7960,7960,7920,517
20250219,091200,9276030,7930,7920,7930,7920,187
20250219,091100,7794610,7920,7930,7930,7920,54
20250219,091000,7366920,7930,7940,7940,7930,39
20250219,090900,7057540,7950,7960,7960,7950,245
20250219,090800,5107550,7960,7960,7970,7960,62
20250219,090700,4614020,7970,7960,7970,7940,73
20250219,090600,4033200,7960,7960,7970,7960,273
20250219,090500,1858930,7950,7930,7950,7930,36
20250219,090400,1573120,7940,7920,7940,7920,9
20250219,090300,1501770,7920,7920,7920,7920,2
20250219,090200,1485930,7910,7900,7910,7900,28
20250219,090100,1264500,7900,7910,7910,7870,137
20250219,090000,181930,7910,7910,7910,7910,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 204100 425182050 8030 8030 8030 8030 654
3 20250219 204000 425182050 8030 8030 8030 8030 0
4 20250219 203900 425182050 8030 8030 8030 8030 0
5 20250219 203800 425182050 8030 8030 8030 8030 0
6 20250219 203700 425182050 8030 8030 8030 8030 0
7 20250219 203600 425182050 8030 8030 8030 8030 0
8 20250219 203500 425182050 8030 8030 8030 8030 0
9 20250219 203400 425182050 8030 8030 8030 8030 0
10 20250219 203300 425182050 8030 8030 8030 8030 0
11 20250219 203200 425182050 8030 8030 8030 8030 0
12 20250219 203100 425182050 8030 8030 8030 8030 0
13 20250219 203000 425182050 8030 8030 8030 8030 0
14 20250219 202900 425182050 8030 8030 8030 8030 0
15 20250219 202800 425182050 8030 8030 8030 8030 0
16 20250219 202700 425182050 8030 8030 8030 8030 0
17 20250219 202600 425182050 8030 8030 8030 8030 0
18 20250219 202500 425182050 8030 8030 8030 8030 0
19 20250219 202400 425182050 8030 8030 8030 8030 0
20 20250219 202300 425182050 8030 8030 8030 8030 0
21 20250219 202200 425182050 8030 8030 8030 8030 0
22 20250219 202100 425182050 8030 8030 8030 8030 0
23 20250219 202000 425182050 8030 8030 8030 8030 0
24 20250219 201900 425182050 8030 8030 8030 8030 0
25 20250219 201800 425182050 8030 8030 8030 8030 0
26 20250219 201700 425182050 8030 8030 8030 8030 0
27 20250219 201600 425182050 8030 8030 8030 8030 0
28 20250219 201500 425182050 8030 8030 8030 8030 0
29 20250219 201400 425182050 8030 8030 8030 8030 0
30 20250219 201300 425182050 8030 8030 8030 8030 0
31 20250219 201200 425182050 8030 8030 8030 8030 0
32 20250219 201100 425182050 8030 8030 8030 8030 654
33 20250219 201000 425182050 8030 8030 8030 8030 0
34 20250219 200900 425182050 8030 8030 8030 8030 0
35 20250219 200800 425182050 8030 8030 8030 8030 0
36 20250219 200700 425182050 8030 8030 8030 8030 0
37 20250219 200600 425182050 8030 8030 8030 8030 0
38 20250219 200500 425182050 8030 8030 8030 8030 0
39 20250219 200400 425182050 8030 8030 8030 8030 0
40 20250219 200300 425182050 8030 8030 8030 8030 0
41 20250219 200200 425182050 8030 8030 8030 8030 0
42 20250219 200100 425182050 8030 8030 8030 8030 0
43 20250219 200000 425182050 8030 8030 8030 8030 0
44 20250219 195900 425182050 8030 8030 8030 8030 0
45 20250219 195800 425182050 8030 8030 8030 8030 0
46 20250219 195700 425182050 8030 8030 8030 8030 0
47 20250219 195600 425182050 8030 8030 8030 8030 0
48 20250219 195500 425182050 8030 8030 8030 8030 0
49 20250219 195400 425182050 8030 8030 8030 8030 0
50 20250219 195300 425182050 8030 8030 8030 8030 0
51 20250219 195200 425182050 8030 8030 8030 8030 0
52 20250219 195100 425182050 8030 8030 8030 8030 0
53 20250219 195000 425182050 8030 8030 8030 8030 0
54 20250219 194900 425182050 8030 8030 8030 8030 0
55 20250219 194800 425182050 8030 8030 8030 8030 0
56 20250219 194700 425182050 8030 8030 8030 8030 0
57 20250219 194600 425182050 8030 8030 8030 8030 0
58 20250219 194500 425182050 8030 8030 8030 8030 0
59 20250219 194400 425182050 8030 8030 8030 8030 0
60 20250219 194300 425182050 8030 8030 8030 8030 0
61 20250219 194200 425182050 8030 8030 8030 8030 0
62 20250219 194100 425182050 8030 8030 8030 8030 654
63 20250219 194000 425182050 8030 8030 8030 8030 0
64 20250219 193900 425182050 8030 8030 8030 8030 0
65 20250219 193800 425182050 8030 8030 8030 8030 0
66 20250219 193700 425182050 8030 8030 8030 8030 0
67 20250219 193600 425182050 8030 8030 8030 8030 0
68 20250219 193500 425182050 8030 8030 8030 8030 0
69 20250219 193400 425182050 8030 8030 8030 8030 0
70 20250219 193300 425182050 8030 8030 8030 8030 0
71 20250219 193200 425182050 8030 8030 8030 8030 0
72 20250219 193100 425182050 8030 8030 8030 8030 0
73 20250219 193000 425182050 8030 8030 8030 8030 0
74 20250219 192900 425182050 8030 8030 8030 8030 0
75 20250219 192800 425182050 8030 8030 8030 8030 0
76 20250219 192700 425182050 8030 8030 8030 8030 0
77 20250219 192600 425182050 8030 8030 8030 8030 0
78 20250219 192500 425182050 8030 8030 8030 8030 0
79 20250219 192400 425182050 8030 8030 8030 8030 0
80 20250219 192300 425182050 8030 8030 8030 8030 0
81 20250219 192200 425182050 8030 8030 8030 8030 0
82 20250219 192100 425182050 8030 8030 8030 8030 0
83 20250219 192000 425182050 8030 8030 8030 8030 0
84 20250219 191900 425182050 8030 8030 8030 8030 0
85 20250219 191800 425182050 8030 8030 8030 8030 0
86 20250219 191700 425182050 8030 8030 8030 8030 0
87 20250219 191600 425182050 8030 8030 8030 8030 0
88 20250219 191500 425182050 8030 8030 8030 8030 0
89 20250219 191400 425182050 8030 8030 8030 8030 0
90 20250219 191300 425182050 8030 8030 8030 8030 0
91 20250219 191200 425182050 8030 8030 8030 8030 0
92 20250219 191100 425182050 8030 8030 8030 8030 654
93 20250219 191000 425182050 8030 8030 8030 8030 0
94 20250219 190900 425182050 8030 8030 8030 8030 0
95 20250219 190800 425182050 8030 8030 8030 8030 0
96 20250219 190700 425182050 8030 8030 8030 8030 0
97 20250219 190600 425182050 8030 8030 8030 8030 0
98 20250219 190500 425182050 8030 8030 8030 8030 0
99 20250219 190400 425182050 8030 8030 8030 8030 0
100 20250219 190300 425182050 8030 8030 8030 8030 0
101 20250219 190200 425182050 8030 8030 8030 8030 0
102 20250219 190100 425182050 8030 8030 8030 8030 0
103 20250219 190000 425182050 8030 8030 8030 8030 0
104 20250219 185900 425182050 8030 8030 8030 8030 0
105 20250219 185800 425182050 8030 8030 8030 8030 0
106 20250219 185700 425182050 8030 8030 8030 8030 0
107 20250219 185600 425182050 8030 8030 8030 8030 0
108 20250219 185500 425182050 8030 8030 8030 8030 0
109 20250219 185400 425182050 8030 8030 8030 8030 0
110 20250219 185300 425182050 8030 8030 8030 8030 0
111 20250219 185200 425182050 8030 8030 8030 8030 0
112 20250219 185100 425182050 8030 8030 8030 8030 0
113 20250219 185000 425182050 8030 8030 8030 8030 0
114 20250219 184900 425182050 8030 8030 8030 8030 0
115 20250219 184800 425182050 8030 8030 8030 8030 0
116 20250219 184700 425182050 8030 8030 8030 8030 0
117 20250219 184600 425182050 8030 8030 8030 8030 0
118 20250219 184500 425182050 8030 8030 8030 8030 0
119 20250219 184400 425182050 8030 8030 8030 8030 0
120 20250219 184300 425182050 8030 8030 8030 8030 0
121 20250219 184200 425182050 8030 8030 8030 8030 0
122 20250219 184100 425182050 8030 8030 8030 8030 654
123 20250219 184000 425182050 8030 8030 8030 8030 0
124 20250219 183900 425182050 8030 8030 8030 8030 0
125 20250219 183800 425182050 8030 8030 8030 8030 0
126 20250219 183700 425182050 8030 8030 8030 8030 0
127 20250219 183600 425182050 8030 8030 8030 8030 0
128 20250219 183500 425182050 8030 8030 8030 8030 0
129 20250219 183400 425182050 8030 8030 8030 8030 0
130 20250219 183300 425182050 8030 8030 8030 8030 0
131 20250219 183200 425182050 8030 8030 8030 8030 0
132 20250219 183100 425182050 8030 8030 8030 8030 0
133 20250219 183000 425182050 8030 8030 8030 8030 0
134 20250219 182900 425182050 8030 8030 8030 8030 0
135 20250219 182800 425182050 8030 8030 8030 8030 0
136 20250219 182700 425182050 8030 8030 8030 8030 0
137 20250219 182600 425182050 8030 8030 8030 8030 0
138 20250219 182500 425182050 8030 8030 8030 8030 0
139 20250219 182400 425182050 8030 8030 8030 8030 0
140 20250219 182300 425182050 8030 8030 8030 8030 0
141 20250219 182200 425182050 8030 8030 8030 8030 0
142 20250219 182100 425182050 8030 8030 8030 8030 0
143 20250219 182000 425182050 8030 8030 8030 8030 0
144 20250219 181900 425182050 8030 8030 8030 8030 0
145 20250219 181800 425182050 8030 8030 8030 8030 0
146 20250219 181700 425182050 8030 8030 8030 8030 0
147 20250219 181600 425182050 8030 8030 8030 8030 0
148 20250219 181500 425182050 8030 8030 8030 8030 0
149 20250219 181400 425182050 8030 8030 8030 8030 0
150 20250219 181300 425182050 8030 8030 8030 8030 0
151 20250219 181200 425182050 8030 8030 8030 8030 0
152 20250219 181100 425182050 8030 8030 8030 8030 654
153 20250219 181000 425182050 8030 8030 8030 8030 0
154 20250219 180900 425182050 8030 8030 8030 8030 0
155 20250219 180800 425182050 8030 8030 8030 8030 0
156 20250219 180700 425182050 8030 8030 8030 8030 0
157 20250219 180600 425182050 8030 8030 8030 8030 0
158 20250219 180500 425182050 8030 8030 8030 8030 0
159 20250219 180400 425182050 8030 8030 8030 8030 0
160 20250219 180300 425182050 8030 8030 8030 8030 0
161 20250219 180200 425182050 8030 8030 8030 8030 0
162 20250219 180100 425182050 8030 8030 8030 8030 0
163 20250219 180000 425182050 8030 8030 8030 8030 0
164 20250219 175900 425182050 8030 8030 8030 8030 0
165 20250219 175800 425182050 8030 8030 8030 8030 0
166 20250219 175700 425182050 8030 8030 8030 8030 0
167 20250219 175600 425182050 8030 8030 8030 8030 0
168 20250219 175500 425182050 8030 8030 8030 8030 0
169 20250219 175400 425182050 8030 8030 8030 8030 0
170 20250219 175300 425182050 8030 8030 8030 8030 0
171 20250219 175200 425182050 8030 8030 8030 8030 0
172 20250219 175100 425182050 8030 8030 8030 8030 0
173 20250219 175000 425182050 8030 8030 8030 8030 0
174 20250219 174900 425182050 8030 8030 8030 8030 0
175 20250219 174800 425182050 8030 8030 8030 8030 0
176 20250219 174700 425182050 8030 8030 8030 8030 0
177 20250219 174600 425182050 8030 8030 8030 8030 0
178 20250219 174500 425182050 8030 8030 8030 8030 0
179 20250219 174400 425182050 8030 8030 8030 8030 0
180 20250219 174300 425182050 8030 8030 8030 8030 0
181 20250219 174200 425182050 8030 8030 8030 8030 0
182 20250219 174100 425182050 8030 8030 8030 8030 654
183 20250219 174000 425182050 8030 8030 8030 8030 0
184 20250219 173900 425182050 8030 8030 8030 8030 0
185 20250219 173800 425182050 8030 8030 8030 8030 0
186 20250219 173700 425182050 8030 8030 8030 8030 0
187 20250219 173600 425182050 8030 8030 8030 8030 0
188 20250219 173500 425182050 8030 8030 8030 8030 0
189 20250219 173400 425182050 8030 8030 8030 8030 0
190 20250219 173300 425182050 8030 8030 8030 8030 0
191 20250219 173200 425182050 8030 8030 8030 8030 0
192 20250219 173100 425182050 8030 8030 8030 8030 0
193 20250219 173000 425182050 8030 8030 8030 8030 0
194 20250219 172900 425182050 8030 8030 8030 8030 0
195 20250219 172800 425182050 8030 8030 8030 8030 0
196 20250219 172700 425182050 8030 8030 8030 8030 0
197 20250219 172600 425182050 8030 8030 8030 8030 0
198 20250219 172500 425182050 8030 8030 8030 8030 0
199 20250219 172400 425182050 8030 8030 8030 8030 0
200 20250219 172300 425182050 8030 8030 8030 8030 0
201 20250219 172200 425182050 8030 8030 8030 8030 0
202 20250219 172100 425182050 8030 8030 8030 8030 0
203 20250219 172000 425182050 8030 8030 8030 8030 0
204 20250219 171900 425182050 8030 8030 8030 8030 0
205 20250219 171800 425182050 8030 8030 8030 8030 0
206 20250219 171700 425182050 8030 8030 8030 8030 0
207 20250219 171600 425182050 8030 8030 8030 8030 0
208 20250219 171500 425182050 8030 8030 8030 8030 0
209 20250219 171400 425182050 8030 8030 8030 8030 0
210 20250219 171300 425182050 8030 8030 8030 8030 0
211 20250219 171200 425182050 8030 8030 8030 8030 0
212 20250219 171100 425182050 8030 8030 8030 8030 654
213 20250219 171000 425182050 8030 8030 8030 8030 0
214 20250219 170900 425182050 8030 8030 8030 8030 0
215 20250219 170800 425182050 8030 8030 8030 8030 0
216 20250219 170700 425182050 8030 8030 8030 8030 0
217 20250219 170600 425182050 8030 8030 8030 8030 0
218 20250219 170500 425182050 8030 8030 8030 8030 0
219 20250219 170400 425182050 8030 8030 8030 8030 0
220 20250219 170300 425182050 8030 8030 8030 8030 0
221 20250219 170200 425182050 8030 8030 8030 8030 0
222 20250219 170100 425182050 8030 8030 8030 8030 0
223 20250219 170000 425182050 8030 8030 8030 8030 0
224 20250219 165900 425182050 8030 8030 8030 8030 0
225 20250219 165800 425182050 8030 8030 8030 8030 0
226 20250219 165700 425182050 8030 8030 8030 8030 0
227 20250219 165600 425182050 8030 8030 8030 8030 0
228 20250219 165500 425182050 8030 8030 8030 8030 0
229 20250219 165400 425182050 8030 8030 8030 8030 0
230 20250219 165300 425182050 8030 8030 8030 8030 0
231 20250219 165200 425182050 8030 8030 8030 8030 0
232 20250219 165100 425182050 8030 8030 8030 8030 0
233 20250219 165000 425182050 8030 8030 8030 8030 0
234 20250219 164900 425182050 8030 8030 8030 8030 0
235 20250219 164800 425182050 8030 8030 8030 8030 0
236 20250219 164700 425182050 8030 8030 8030 8030 0
237 20250219 164600 425182050 8030 8030 8030 8030 0
238 20250219 164500 425182050 8030 8030 8030 8030 0
239 20250219 164400 425182050 8030 8030 8030 8030 0
240 20250219 164300 425182050 8030 8030 8030 8030 0
241 20250219 164200 425182050 8030 8030 8030 8030 0
242 20250219 164100 425182050 8030 8030 8030 8030 654
243 20250219 164000 425182050 8030 8030 8030 8030 0
244 20250219 163900 425182050 8030 8030 8030 8030 0
245 20250219 163800 425182050 8030 8030 8030 8030 0
246 20250219 163700 425182050 8030 8030 8030 8030 0
247 20250219 163600 425182050 8030 8030 8030 8030 0
248 20250219 163500 425182050 8030 8030 8030 8030 0
249 20250219 163400 425182050 8030 8030 8030 8030 0
250 20250219 163300 425182050 8030 8030 8030 8030 0
251 20250219 163200 425182050 8030 8030 8030 8030 0
252 20250219 163100 425182050 8030 8030 8030 8030 0
253 20250219 163000 425182050 8030 8030 8030 8030 0
254 20250219 162900 425182050 8030 8030 8030 8030 0
255 20250219 162800 425182050 8030 8030 8030 8030 0
256 20250219 162700 425182050 8030 8030 8030 8030 0
257 20250219 162600 425182050 8030 8030 8030 8030 0
258 20250219 162500 425182050 8030 8030 8030 8030 0
259 20250219 162400 425182050 8030 8030 8030 8030 0
260 20250219 162300 425182050 8030 8030 8030 8030 0
261 20250219 162200 425182050 8030 8030 8030 8030 0
262 20250219 162100 425182050 8030 8030 8030 8030 0
263 20250219 162000 425182050 8030 8030 8030 8030 0
264 20250219 161900 425182050 8030 8030 8030 8030 0
265 20250219 161800 425182050 8030 8030 8030 8030 0
266 20250219 161700 425182050 8030 8030 8030 8030 0
267 20250219 161600 425182050 8030 8030 8030 8030 0
268 20250219 161500 425182050 8030 8030 8030 8030 0
269 20250219 161400 425182050 8030 8030 8030 8030 0
270 20250219 161300 425182050 8030 8030 8030 8030 0
271 20250219 161200 425182050 8030 8030 8030 8030 0
272 20250219 161100 425182050 8030 8030 8030 8030 654
273 20250219 161000 425182050 8030 8030 8030 8030 0
274 20250219 160900 425182050 8030 8030 8030 8030 0
275 20250219 160800 425182050 8030 8030 8030 8030 0
276 20250219 160700 425182050 8030 8030 8030 8030 0
277 20250219 160600 425182050 8030 8030 8030 8030 0
278 20250219 160500 425182050 8030 8030 8030 8030 0
279 20250219 160400 425182050 8030 8030 8030 8030 0
280 20250219 160300 425182050 8030 8030 8030 8030 0
281 20250219 160200 425182050 8030 8030 8030 8030 0
282 20250219 160100 425182050 8030 8030 8030 8030 0
283 20250219 160000 425182050 8030 8030 8030 8030 0
284 20250219 155900 425182050 8030 8030 8030 8030 0
285 20250219 155800 425182050 8030 8030 8030 8030 0
286 20250219 155700 425182050 8030 8030 8030 8030 0
287 20250219 155600 425182050 8030 8030 8030 8030 0
288 20250219 155500 425182050 8030 8030 8030 8030 0
289 20250219 155400 425182050 8030 8030 8030 8030 0
290 20250219 155300 425182050 8030 8030 8030 8030 0
291 20250219 155200 425182050 8030 8030 8030 8030 0
292 20250219 155100 425182050 8030 8030 8030 8030 0
293 20250219 155000 425182050 8030 8030 8030 8030 0
294 20250219 154900 425182050 8030 8030 8030 8030 0
295 20250219 154800 425182050 8030 8030 8030 8030 0
296 20250219 154700 425182050 8030 8030 8030 8030 0
297 20250219 154600 425182050 8030 8030 8030 8030 0
298 20250219 154500 425182050 8030 8030 8030 8030 0
299 20250219 154400 425182050 8030 8030 8030 8030 0
300 20250219 154300 425182050 8030 8030 8030 8030 0
301 20250219 154200 425182050 8030 8030 8030 8030 0
302 20250219 154100 425182050 8030 8030 8030 8030 654
303 20250219 154000 425182050 8030 8030 8030 8030 0
304 20250219 153900 425182050 8030 8030 8030 8030 0
305 20250219 153800 425182050 8030 8030 8030 8030 0
306 20250219 153700 425182050 8030 8030 8030 8030 0
307 20250219 153600 425182050 8030 8030 8030 8030 0
308 20250219 153500 425182050 8030 8030 8030 8030 0
309 20250219 153400 425182050 8030 8030 8030 8030 0
310 20250219 153300 425182050 8030 8030 8030 8030 0
311 20250219 153200 425182050 8030 8030 8030 8030 0
312 20250219 153100 425182050 8030 8030 8030 8030 0
313 20250219 153000 425182050 8030 8030 8030 8030 654
314 20250219 152900 419930430 8010 8010 8010 8010 0
315 20250219 152800 419930430 8010 8010 8010 8010 0
316 20250219 152700 419930430 8010 8010 8010 8010 0
317 20250219 152600 419930430 8010 8010 8010 8010 0
318 20250219 152500 419930430 8010 8010 8010 8010 0
319 20250219 152400 419930430 8010 8010 8010 8010 0
320 20250219 152300 419930430 8010 8010 8010 8010 0
321 20250219 152200 419930430 8010 8010 8010 8010 0
322 20250219 152100 419930430 8010 8010 8010 8010 0
323 20250219 152000 419930430 8010 8010 8010 8010 0
324 20250219 151900 419930430 8010 8020 8020 8010 137
325 20250219 151800 418831790 8020 8020 8020 8010 373
326 20250219 151700 415841520 8020 8020 8020 7980 167
327 20250219 151600 414506140 8010 8020 8020 8010 435
328 20250219 151500 411018690 8030 8010 8030 8010 249
329 20250219 151400 409022940 7980 8020 8020 7980 310
330 20250219 151300 406538900 8020 8010 8020 8010 274
331 20250219 151200 404341520 8010 8010 8020 8010 535
332 20250219 151100 400053330 8000 8000 8000 8000 26
333 20250219 151000 399845330 8010 8020 8020 8010 561
334 20250219 150900 395347980 8020 8020 8020 8020 36
335 20250219 150800 395059260 7970 8010 8020 7970 325
336 20250219 150700 392458060 8020 8020 8030 8020 375
337 20250219 150600 389450220 8020 8020 8020 8020 272
338 20250219 150500 387268780 8020 8010 8020 8010 283
339 20250219 150400 385000380 8010 8010 8010 8000 796
340 20250219 150300 378625420 8010 8010 8010 8010 62
341 20250219 150200 378128800 8010 8020 8020 7970 286
342 20250219 150100 375836900 8010 8010 8010 8010 313
343 20250219 150000 373329770 8010 8010 8020 8010 286
344 20250219 145900 371038890 8010 8020 8020 8010 287
345 20250219 145800 368739640 8020 8000 8020 8000 231
346 20250219 145700 366889250 8000 8010 8010 8000 384
347 20250219 145600 363815810 8010 8010 8010 8010 383
348 20250219 145500 360747980 8000 7990 8000 7990 228
349 20250219 145400 358925320 7990 7990 7990 7990 139
350 20250219 145300 357814710 7990 7990 7990 7980 97
351 20250219 145200 357039690 7990 7990 7990 7990 1
352 20250219 145100 357031700 7990 7990 7990 7990 24
353 20250219 145000 356839940 8000 7990 8000 7990 121
354 20250219 144900 355872820 7990 7980 7990 7980 8
355 20250219 144800 355808960 7980 7970 7980 7970 73
356 20250219 144700 355226580 7980 7980 7980 7980 63
357 20250219 144600 354723840 7990 7980 8000 7980 54
358 20250219 144500 354292110 7980 7960 7980 7960 55
359 20250219 144400 353853550 7960 7990 7990 7960 74
360 20250219 144300 353264330 8000 7990 8000 7960 1054
361 20250219 144200 344856120 7990 8000 8000 7990 69
362 20250219 144100 344304170 8000 7980 8000 7980 57
363 20250219 144000 343848540 7980 7990 7990 7980 18
364 20250219 143900 343704880 8000 8000 8000 7990 121
365 20250219 143800 342737300 8000 8000 8000 8000 19
366 20250219 143700 342585300 8000 8000 8000 8000 104
367 20250219 143600 341753300 8010 8000 8010 8000 116
368 20250219 143500 340824340 8000 8000 8000 7990 62
369 20250219 143400 340328390 8010 8000 8010 8000 97
370 20250219 143300 339551470 8010 8010 8010 8010 2
371 20250219 143200 339535450 8010 8010 8010 8010 19
372 20250219 143100 339383260 8020 8000 8020 8000 95
373 20250219 143000 338622000 8000 7990 8000 7980 16
374 20250219 142900 338494180 8000 7990 8010 7990 99
375 20250219 142800 337702350 7990 7990 7990 7980 54
376 20250219 142700 337271220 7990 7990 8000 7990 52
377 20250219 142600 336855400 7980 8000 8000 7980 75
378 20250219 142500 336255760 7990 7990 8000 7990 46
379 20250219 142400 335888030 7990 7990 7990 7980 36
380 20250219 142300 335600660 8000 7990 8000 7990 99
381 20250219 142200 334808840 7990 7990 7990 7980 27
382 20250219 142100 334593200 7990 7990 7990 7980 35
383 20250219 142000 334313720 7990 7990 8000 7990 117
384 20250219 141900 333377900 7980 7980 7980 7980 36
385 20250219 141800 333090620 7990 7990 7990 7990 21
386 20250219 141700 332922830 8000 7990 8010 7980 117
387 20250219 141600 331986880 7980 7990 7990 7980 41
388 20250219 141500 331659470 7980 7960 7980 7960 359
389 20250219 141400 328795120 7960 7960 7970 7960 47
390 20250219 141300 328420810 7960 7980 8000 7960 345
391 20250219 141200 325671150 7970 7960 7970 7960 89
392 20250219 141100 324962090 7960 7970 7970 7960 48
393 20250219 141000 324579800 7960 7960 7970 7960 261
394 20250219 140900 322501250 7970 7960 7970 7960 48
395 20250219 140800 322118960 7970 7980 7980 7970 547
396 20250219 140700 317756500 7970 7970 7980 7970 57
397 20250219 140600 317301860 7970 7980 7980 7970 34
398 20250219 140500 317030720 7980 7970 7980 7970 55
399 20250219 140400 316592100 7980 7980 7990 7980 65
400 20250219 140300 316073290 7980 7970 7980 7960 60
401 20250219 140200 315594990 7960 7980 7980 7960 122
402 20250219 140100 314623310 7980 7980 7990 7980 100
403 20250219 140000 313824680 7980 7980 7980 7970 35
404 20250219 135900 313545470 7990 7990 7990 7990 65
405 20250219 135800 313026120 7990 7950 7990 7950 814
406 20250219 135700 306540700 7950 8020 8020 7910 4075
407 20250219 135600 274070190 8020 8020 8020 8020 97
408 20250219 135500 273292250 8020 8010 8020 8010 23
409 20250219 135400 273107800 8010 8030 8030 8010 149
410 20250219 135300 271913530 8030 8020 8030 8020 86
411 20250219 135200 271223170 8030 8030 8030 8030 2
412 20250219 135100 271207110 8020 8030 8030 8020 36
413 20250219 135000 270918050 8020 8010 8020 8010 65
414 20250219 134900 270396760 8020 8020 8020 8010 54
415 20250219 134800 269963690 8020 8020 8020 8020 2
416 20250219 134700 269947650 8020 8020 8020 8020 81
417 20250219 134600 269298030 8020 8020 8020 8020 55
418 20250219 134500 268856930 8030 8030 8030 8020 66
419 20250219 134400 268326960 8030 8020 8030 8020 75
420 20250219 134300 267724730 8030 8030 8030 8030 2
421 20250219 134200 267708670 8030 8030 8030 8030 119
422 20250219 134100 266753100 8030 8030 8030 8030 1
423 20250219 134000 266745070 8030 8030 8030 8030 19
424 20250219 133900 266592500 8030 8020 8030 8020 215
425 20250219 133800 264866060 8020 8020 8020 8020 36
426 20250219 133700 264577340 8030 8030 8030 8030 116
427 20250219 133600 263645860 8030 8030 8030 8030 0
428 20250219 133500 263645860 8030 8020 8030 8020 51
429 20250219 133400 263236340 8020 8020 8020 8020 65
430 20250219 133300 262715040 8020 8020 8020 8020 1
431 20250219 133200 262707020 8030 8030 8030 8030 113
432 20250219 133100 261799630 8020 8020 8020 8020 4
433 20250219 133000 261767550 8020 8020 8030 8020 55
434 20250219 132900 261326120 8020 8030 8030 8020 63
435 20250219 132800 260820240 8020 8020 8020 8020 22
436 20250219 132700 260643800 8020 8020 8020 8020 37
437 20250219 132600 260347060 8020 8020 8020 8020 81
438 20250219 132500 259697440 8020 8020 8020 8020 33
439 20250219 132400 259432780 8020 8030 8030 8020 53
440 20250219 132300 259007530 8030 8030 8030 8030 115
441 20250219 132200 258084080 8030 8030 8030 8030 20
442 20250219 132100 257923480 8030 8030 8030 8030 582
443 20250219 132000 253250020 8020 8010 8020 8010 21
444 20250219 131900 253081800 8020 8020 8020 8020 2
445 20250219 131800 253065760 8000 8030 8030 8000 111
446 20250219 131700 252174740 8020 8030 8030 8020 37
447 20250219 131600 251877800 8020 8030 8030 8020 116
448 20250219 131500 250946330 8020 8020 8020 8020 0
449 20250219 131400 250946330 8020 8030 8030 8020 23
450 20250219 131300 250761850 8030 8030 8030 8030 92
451 20250219 131200 250023090 8020 8020 8020 8020 4
452 20250219 131100 249991010 8020 8030 8030 8020 51
453 20250219 131000 249581510 8030 8020 8030 8020 69
454 20250219 130900 249027910 8010 8030 8030 8010 316
455 20250219 130800 246496320 8030 8020 8030 8020 55
456 20250219 130700 246054680 8020 8040 8040 8020 140
457 20250219 130600 244929880 8030 8030 8030 8030 3
458 20250219 130500 244905790 8020 8040 8040 8020 142
459 20250219 130400 243765900 8040 8040 8040 8040 96
460 20250219 130300 242994060 8040 8040 8040 8040 1
461 20250219 130200 242986020 8030 8040 8040 8030 114
462 20250219 130100 242069960 8040 8030 8040 8030 53
463 20250219 130000 241643850 8030 8040 8040 8030 22
464 20250219 125900 241466980 8040 8030 8040 8030 124
465 20250219 125800 240470310 8040 8040 8040 8040 22
466 20250219 125700 240293430 8040 8040 8040 8040 96
467 20250219 125600 239521590 8040 8030 8040 8030 72
468 20250219 125500 238943420 8030 8030 8030 8030 5
469 20250219 125400 238903270 8040 8040 8040 8040 96
470 20250219 125300 238131430 8040 8040 8040 8030 99
471 20250219 125200 237335520 8040 8040 8040 8040 176
472 20250219 125100 235920480 8040 8040 8040 8040 83
473 20250219 125000 235253160 8030 8030 8030 8030 11
474 20250219 124900 235164830 8030 8040 8040 8030 80
475 20250219 124800 234521650 8040 8040 8040 8040 62
476 20250219 124700 234023170 8040 8040 8040 8030 118
477 20250219 124600 233074530 8040 8040 8040 8040 350
478 20250219 124500 230260530 8040 8040 8040 8040 120
479 20250219 124400 229295730 8040 8040 8040 8040 21
480 20250219 124300 229126890 8030 8040 8040 8030 65
481 20250219 124200 228604320 8040 8030 8040 8030 46
482 20250219 124100 228234590 8030 8030 8030 8030 104
483 20250219 124000 227399470 8040 8040 8040 8040 119
484 20250219 123900 226442710 8040 8040 8040 8040 0
485 20250219 123800 226442710 8040 8040 8040 8040 114
486 20250219 123700 225526150 8030 8040 8040 8030 3
487 20250219 123600 225502040 8040 8040 8040 8040 20
488 20250219 123500 225341240 8040 8040 8040 8040 118
489 20250219 123400 224392520 8030 8030 8030 8030 0
490 20250219 123300 224392520 8030 8040 8040 8030 55
491 20250219 123200 223950330 8040 8040 8040 8040 63
492 20250219 123100 223443810 8030 8040 8040 8030 26
493 20250219 123000 223234820 8030 8030 8030 8030 296
494 20250219 122900 220857940 8030 8030 8030 8030 88
495 20250219 122800 220151300 8030 8030 8030 8030 55
496 20250219 122700 219709650 8020 8020 8020 8020 10
497 20250219 122600 219629450 8030 8020 8030 8020 116
498 20250219 122500 218697980 8020 8030 8030 8020 2
499 20250219 122400 218681930 8030 8030 8030 8020 123
500 20250219 122300 217695240 8020 8030 8030 8020 182
501 20250219 122200 216235280 8030 8030 8030 8030 23
502 20250219 122100 216050590 8030 8030 8030 8030 146
503 20250219 122000 214878210 8030 8030 8030 8030 25
504 20250219 121900 214677460 8030 8030 8030 8030 115
505 20250219 121800 213754010 8020 8020 8020 8020 0
506 20250219 121700 213754010 8020 8020 8020 8020 58
507 20250219 121600 213288850 8020 8020 8020 8020 120
508 20250219 121500 212326450 8020 8020 8020 8020 23
509 20250219 121400 212141990 8030 8030 8030 8030 31
510 20250219 121300 211893060 8030 8020 8030 8020 214
511 20250219 121200 210175160 8030 8030 8030 8030 20
512 20250219 121100 210014560 8030 8030 8030 8030 38
513 20250219 121000 209709420 8030 8030 8030 8030 83
514 20250219 120900 209042930 8030 8020 8030 8020 32
515 20250219 120800 208785980 8030 8030 8030 8020 85
516 20250219 120700 208103460 8030 8030 8030 8030 33
517 20250219 120600 207838470 8030 8030 8030 8030 89
518 20250219 120500 207123800 8030 8030 8030 8030 62
519 20250219 120400 206625940 8030 8030 8030 8030 56
520 20250219 120300 206176260 8030 8030 8030 8030 65
521 20250219 120200 205654310 8020 8020 8020 8020 53
522 20250219 120100 205229250 8020 8030 8030 8020 120
523 20250219 120000 204266620 8030 8030 8030 8030 135
524 20250219 115900 203182570 8030 8030 8040 8030 7
525 20250219 115800 203126320 8040 8040 8040 8040 270
526 20250219 115700 200955520 8040 8040 8040 8030 123
527 20250219 115600 199966830 8040 8040 8040 8040 20
528 20250219 115500 199806030 8020 8030 8030 8020 268
529 20250219 115400 197656290 8030 8030 8030 8030 84
530 20250219 115300 196981770 8020 8030 8030 8020 20
531 20250219 115200 196821250 8010 8020 8030 8010 305
532 20250219 115100 194372350 8020 8020 8020 8020 62
533 20250219 115000 193875110 8020 8020 8020 8020 54
534 20250219 114900 193442030 8020 8020 8020 8020 133
535 20250219 114800 192375370 8020 8020 8020 8010 336
536 20250219 114700 189683650 8020 8020 8020 8020 20
537 20250219 114600 189523250 8020 8020 8020 8020 65
538 20250219 114500 189001950 8010 8020 8020 8010 64
539 20250219 114400 188488770 8020 8020 8020 8020 0
540 20250219 114300 188488770 8020 8020 8020 8020 119
541 20250219 114200 187534390 8020 8020 8020 8020 100
542 20250219 114100 186732390 8020 8010 8020 8000 170
543 20250219 114000 185370240 8010 8010 8010 8010 20
544 20250219 113900 185210040 8010 8010 8010 8010 102
545 20250219 113800 184393020 8010 8010 8010 8010 116
546 20250219 113700 183463860 8000 8000 8000 8000 0
547 20250219 113600 183463860 8000 8010 8010 8000 56
548 20250219 113500 183015310 8010 8010 8010 8010 71
549 20250219 113400 182446600 8010 8010 8010 8010 23
550 20250219 113300 182262370 8010 8010 8010 8010 54
551 20250219 113200 181829830 8010 8000 8010 8000 132
552 20250219 113100 180773200 8010 8000 8010 8000 852
553 20250219 113000 173956660 8000 8000 8000 8000 64
554 20250219 112900 173444660 8000 8000 8000 7990 251
555 20250219 112800 171438640 8000 7990 8000 7990 304
556 20250219 112700 169009670 8000 8000 8000 8000 90
557 20250219 112600 168289670 8000 8000 8000 7990 132
558 20250219 112500 167233690 8000 8000 8000 8000 706
559 20250219 112400 161585690 8000 7990 8000 7990 262
560 20250219 112300 159489740 8000 7990 8000 7990 14
561 20250219 112200 159377850 8000 8000 8000 8000 113
562 20250219 112100 158473850 8000 8000 8000 8000 2
563 20250219 112000 158457850 8000 8000 8000 8000 21
564 20250219 111900 158289850 8000 7990 8000 7990 99
565 20250219 111800 157497880 8000 8000 8000 8000 22
566 20250219 111700 157321880 8000 8000 8000 7990 182
567 20250219 111600 155866090 8000 8000 8000 8000 64
568 20250219 111500 155354090 8000 8000 8000 8000 21
569 20250219 111400 155186090 8000 7990 8000 7990 1110
570 20250219 111300 146316850 7990 7990 7990 7990 22
571 20250219 111200 146141070 7990 7980 7990 7980 1010
572 20250219 111100 138071260 7980 7990 7990 7980 85
573 20250219 111000 137392310 7980 7990 7990 7980 10
574 20250219 110900 137312420 7980 7990 7990 7980 224
575 20250219 110800 135522720 8000 8000 8000 7990 90
576 20250219 110700 134802780 8000 8000 8000 7990 7
577 20250219 110600 134746790 7990 8000 8000 7990 122
578 20250219 110500 133771790 7990 7970 7990 7970 1899
579 20250219 110400 118615450 7970 7960 7970 7960 1160
580 20250219 110300 109381670 7960 7960 7960 7960 69
581 20250219 110200 108832430 7960 7970 7970 7960 45
582 20250219 110100 108474210 7970 7970 7970 7970 21
583 20250219 110000 108306840 7970 7970 7970 7970 63
584 20250219 105900 107804730 7970 7970 7970 7970 11
585 20250219 105800 107717060 7970 7970 7970 7970 89
586 20250219 105700 107007730 7950 7970 7970 7950 30
587 20250219 105600 106768740 7970 7970 7970 7970 2
588 20250219 105500 106752800 7970 7960 7970 7960 86
589 20250219 105400 106067390 7970 7970 7970 7970 1
590 20250219 105300 106059420 7970 7970 7970 7970 22
591 20250219 105200 105884080 7970 7970 7970 7970 83
592 20250219 105100 105222570 7970 7970 7970 7960 8
593 20250219 105000 105158820 7960 7960 7960 7960 186
594 20250219 104900 103678260 7960 7960 7960 7960 65
595 20250219 104800 103160860 7960 7960 7960 7960 20
596 20250219 104700 103001660 7960 7960 7960 7960 1
597 20250219 104600 102993700 7960 7940 7960 7940 1288
598 20250219 104500 92766520 7940 7940 7940 7940 20
599 20250219 104400 92607720 7940 7940 7940 7940 2
600 20250219 104300 92591840 7940 7950 7950 7940 43
601 20250219 104200 92250220 7950 7950 7950 7950 1
602 20250219 104100 92242270 7940 7940 7950 7910 502
603 20250219 104000 88264650 7930 7960 7960 7930 502
604 20250219 103900 84276410 7960 7960 7960 7960 72
605 20250219 103800 83703290 7960 7960 7960 7960 0
606 20250219 103700 83703290 7960 7960 7960 7960 73
607 20250219 103600 83122210 7960 7960 7960 7960 20
608 20250219 103500 82963010 7960 7960 7960 7960 2
609 20250219 103400 82947090 7960 7960 7960 7960 21
610 20250219 103300 82779930 7950 7950 7960 7950 3
611 20250219 103200 82756070 7960 7950 7960 7950 44
612 20250219 103100 82406250 7960 7950 7960 7950 3
613 20250219 103000 82382380 7960 7940 7960 7940 29
614 20250219 102900 82151590 7950 7960 7960 7950 21
615 20250219 102800 81984630 7940 7940 7940 7940 8
616 20250219 102700 81921110 7920 7920 7920 7920 0
617 20250219 102600 81921110 7920 7950 7960 7920 130
618 20250219 102500 80889480 7950 7950 7950 7950 20
619 20250219 102400 80730480 7950 7940 7950 7940 96
620 20250219 102300 79968210 7910 7940 7940 7910 630
621 20250219 102200 74972590 7940 7940 7940 7940 21
622 20250219 102100 74805850 7930 7940 7940 7930 4
623 20250219 102000 74774110 7940 7940 7940 7940 21
624 20250219 101900 74607370 7940 7940 7940 7940 1
625 20250219 101800 74599430 7940 7940 7940 7940 21
626 20250219 101700 74432690 7940 7940 7940 7940 2
627 20250219 101600 74416810 7940 7940 7940 7940 20
628 20250219 101500 74258010 7940 7940 7940 7940 2
629 20250219 101400 74242130 7940 7940 7940 7940 21
630 20250219 101300 74075390 7940 7950 7950 7940 34
631 20250219 101200 73805230 7950 7950 7950 7950 2
632 20250219 101100 73789330 7940 7940 7940 7940 9
633 20250219 101000 73717870 7940 7940 7940 7940 1
634 20250219 100900 73709930 7930 7950 7960 7930 52
635 20250219 100800 73297050 7950 7950 7950 7920 502
636 20250219 100700 69315390 7960 7960 7960 7950 25
637 20250219 100600 69116410 7960 7960 7960 7960 22
638 20250219 100500 68941290 7960 7950 7960 7950 3
639 20250219 100400 68917420 7950 7950 7950 7950 420
640 20250219 100300 65578420 7950 7950 7950 7950 2
641 20250219 100200 65562520 7950 7950 7950 7950 143
642 20250219 100100 64425670 7960 7960 7960 7960 1
643 20250219 100000 64417710 7960 7940 7960 7940 159
644 20250219 095900 63155020 7940 7950 7950 7940 5
645 20250219 095800 63115310 7940 7940 7940 7930 226
646 20250219 095700 61322830 7950 7950 7950 7950 22
647 20250219 095600 61147930 7950 7950 7950 7950 2
648 20250219 095500 61132030 7940 7940 7950 7940 40
649 20250219 095400 60814420 7940 7940 7940 7940 1
650 20250219 095300 60806480 7940 7940 7940 7940 21
651 20250219 095200 60639740 7940 7940 7940 7940 2
652 20250219 095100 60623860 7940 7940 7940 7940 20
653 20250219 095000 60465060 7940 7940 7940 7940 2
654 20250219 094900 60449180 7940 7940 7940 7920 215
655 20250219 094800 58746290 7940 7940 7940 7940 1
656 20250219 094700 58738350 7940 7930 7940 7910 38
657 20250219 094600 58437380 7940 7930 7940 7930 8
658 20250219 094500 58373930 7920 7940 7950 7920 304
659 20250219 094400 55965810 7930 7950 7950 7930 123
660 20250219 094300 54989940 7950 7940 7950 7940 103
661 20250219 094200 54172090 7940 7930 7940 7930 71
662 20250219 094100 53608360 7950 7940 7950 7900 1449
663 20250219 094000 42142760 7910 7910 7910 7910 0
664 20250219 093900 42142760 7910 7940 7940 7910 265
665 20250219 093800 40045300 7940 7940 7940 7940 2
666 20250219 093700 40029420 7940 7940 7940 7940 20
667 20250219 093600 39870620 7940 7940 7940 7940 2
668 20250219 093500 39854740 7940 7940 7940 7940 148
669 20250219 093400 38679620 7930 7920 7930 7910 502
670 20250219 093300 34708550 7910 7920 7920 7910 179
671 20250219 093200 33292230 7930 7930 7930 7930 21
672 20250219 093100 33125700 7930 7930 7930 7930 2
673 20250219 093000 33109840 7930 7920 7930 7920 120
674 20250219 092900 32159240 7930 7930 7930 7930 5
675 20250219 092800 32119590 7930 7930 7930 7920 132
676 20250219 092700 31073830 7930 7930 7930 7930 3
677 20250219 092600 31050040 7930 7930 7930 7930 30
678 20250219 092500 30812140 7930 7930 7940 7920 34
679 20250219 092400 30542610 7930 7940 7940 7930 35
680 20250219 092300 30265030 7950 7950 7960 7950 24
681 20250219 092200 30074210 7930 7940 7940 7930 742
682 20250219 092100 24184210 7920 7930 7930 7920 375
683 20250219 092000 21211210 7910 7920 7920 7910 100
684 20250219 091900 20420170 7930 7930 7930 7930 24
685 20250219 091800 20229850 7930 7930 7930 7930 20
686 20250219 091700 20071250 7930 7920 7930 7910 152
687 20250219 091600 18867840 7940 7920 7940 7910 222
688 20250219 091500 17110580 7910 7920 7920 7910 349
689 20250219 091400 14349900 7920 7930 7930 7920 123
690 20250219 091300 13375540 7920 7960 7960 7920 517
691 20250219 091200 9276030 7930 7920 7930 7920 187
692 20250219 091100 7794610 7920 7930 7930 7920 54
693 20250219 091000 7366920 7930 7940 7940 7930 39
694 20250219 090900 7057540 7950 7960 7960 7950 245
695 20250219 090800 5107550 7960 7960 7970 7960 62
696 20250219 090700 4614020 7970 7960 7970 7940 73
697 20250219 090600 4033200 7960 7960 7970 7960 273
698 20250219 090500 1858930 7950 7930 7950 7930 36
699 20250219 090400 1573120 7940 7920 7940 7920 9
700 20250219 090300 1501770 7920 7920 7920 7920 2
701 20250219 090200 1485930 7910 7900 7910 7900 28
702 20250219 090100 1264500 7900 7910 7910 7870 137
703 20250219 090000 181930 7910 7910 7910 7910 23