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

712
217190/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205000,77328941400,10200,10200,10200,10200,41350
20250219,204900,77328941400,10200,10200,10200,10200,0
20250219,204800,77328941400,10200,10200,10200,10200,0
20250219,204700,77328941400,10200,10200,10200,10200,0
20250219,204600,77328941400,10200,10200,10200,10200,0
20250219,204500,77328941400,10200,10200,10200,10200,0
20250219,204400,77328941400,10200,10200,10200,10200,0
20250219,204300,77328941400,10200,10200,10200,10200,0
20250219,204200,77328941400,10200,10200,10200,10200,0
20250219,204100,77328941400,10200,10200,10200,10200,0
20250219,204000,77328941400,10200,10200,10200,10200,0
20250219,203900,77328941400,10200,10200,10200,10200,0
20250219,203800,77328941400,10200,10200,10200,10200,0
20250219,203700,77328941400,10200,10200,10200,10200,0
20250219,203600,77328941400,10200,10200,10200,10200,0
20250219,203500,77328941400,10200,10200,10200,10200,0
20250219,203400,77328941400,10200,10200,10200,10200,0
20250219,203300,77328941400,10200,10200,10200,10200,0
20250219,203200,77328941400,10200,10200,10200,10200,0
20250219,203100,77328941400,10200,10200,10200,10200,0
20250219,203000,77328941400,10200,10200,10200,10200,0
20250219,202900,77328941400,10200,10200,10200,10200,0
20250219,202800,77328941400,10200,10200,10200,10200,0
20250219,202700,77328941400,10200,10200,10200,10200,0
20250219,202600,77328941400,10200,10200,10200,10200,0
20250219,202500,77328941400,10200,10200,10200,10200,0
20250219,202400,77328941400,10200,10200,10200,10200,0
20250219,202300,77328941400,10200,10200,10200,10200,0
20250219,202200,77328941400,10200,10200,10200,10200,0
20250219,202100,77328941400,10200,10200,10200,10200,0
20250219,202000,77328941400,10200,10200,10200,10200,41350
20250219,201900,77328941400,10200,10200,10200,10200,0
20250219,201800,77328941400,10200,10200,10200,10200,0
20250219,201700,77328941400,10200,10200,10200,10200,0
20250219,201600,77328941400,10200,10200,10200,10200,0
20250219,201500,77328941400,10200,10200,10200,10200,0
20250219,201400,77328941400,10200,10200,10200,10200,0
20250219,201300,77328941400,10200,10200,10200,10200,0
20250219,201200,77328941400,10200,10200,10200,10200,0
20250219,201100,77328941400,10200,10200,10200,10200,0
20250219,201000,77328941400,10200,10200,10200,10200,0
20250219,200900,77328941400,10200,10200,10200,10200,0
20250219,200800,77328941400,10200,10200,10200,10200,0
20250219,200700,77328941400,10200,10200,10200,10200,0
20250219,200600,77328941400,10200,10200,10200,10200,0
20250219,200500,77328941400,10200,10200,10200,10200,0
20250219,200400,77328941400,10200,10200,10200,10200,0
20250219,200300,77328941400,10200,10200,10200,10200,0
20250219,200200,77328941400,10200,10200,10200,10200,0
20250219,200100,77328941400,10200,10200,10200,10200,0
20250219,200000,77328941400,10200,10200,10200,10200,0
20250219,195900,77328941400,10200,10200,10200,10200,0
20250219,195800,77328941400,10200,10200,10200,10200,0
20250219,195700,77328941400,10200,10200,10200,10200,0
20250219,195600,77328941400,10200,10200,10200,10200,0
20250219,195500,77328941400,10200,10200,10200,10200,0
20250219,195400,77328941400,10200,10200,10200,10200,0
20250219,195300,77328941400,10200,10200,10200,10200,0
20250219,195200,77328941400,10200,10200,10200,10200,0
20250219,195100,77328941400,10200,10200,10200,10200,0
20250219,195000,77328941400,10200,10200,10200,10200,41350
20250219,194900,77328941400,10200,10200,10200,10200,0
20250219,194800,77328941400,10200,10200,10200,10200,0
20250219,194700,77328941400,10200,10200,10200,10200,0
20250219,194600,77328941400,10200,10200,10200,10200,0
20250219,194500,77328941400,10200,10200,10200,10200,0
20250219,194400,77328941400,10200,10200,10200,10200,0
20250219,194300,77328941400,10200,10200,10200,10200,0
20250219,194200,77328941400,10200,10200,10200,10200,0
20250219,194100,77328941400,10200,10200,10200,10200,0
20250219,194000,77328941400,10200,10200,10200,10200,0
20250219,193900,77328941400,10200,10200,10200,10200,0
20250219,193800,77328941400,10200,10200,10200,10200,0
20250219,193700,77328941400,10200,10200,10200,10200,0
20250219,193600,77328941400,10200,10200,10200,10200,0
20250219,193500,77328941400,10200,10200,10200,10200,0
20250219,193400,77328941400,10200,10200,10200,10200,0
20250219,193300,77328941400,10200,10200,10200,10200,0
20250219,193200,77328941400,10200,10200,10200,10200,0
20250219,193100,77328941400,10200,10200,10200,10200,0
20250219,193000,77328941400,10200,10200,10200,10200,0
20250219,192900,77328941400,10200,10200,10200,10200,0
20250219,192800,77328941400,10200,10200,10200,10200,0
20250219,192700,77328941400,10200,10200,10200,10200,0
20250219,192600,77328941400,10200,10200,10200,10200,0
20250219,192500,77328941400,10200,10200,10200,10200,0
20250219,192400,77328941400,10200,10200,10200,10200,0
20250219,192300,77328941400,10200,10200,10200,10200,0
20250219,192200,77328941400,10200,10200,10200,10200,0
20250219,192100,77328941400,10200,10200,10200,10200,0
20250219,192000,77328941400,10200,10200,10200,10200,41350
20250219,191900,77328941400,10200,10200,10200,10200,0
20250219,191800,77328941400,10200,10200,10200,10200,0
20250219,191700,77328941400,10200,10200,10200,10200,0
20250219,191600,77328941400,10200,10200,10200,10200,0
20250219,191500,77328941400,10200,10200,10200,10200,0
20250219,191400,77328941400,10200,10200,10200,10200,0
20250219,191300,77328941400,10200,10200,10200,10200,0
20250219,191200,77328941400,10200,10200,10200,10200,0
20250219,191100,77328941400,10200,10200,10200,10200,0
20250219,191000,77328941400,10200,10200,10200,10200,0
20250219,190900,77328941400,10200,10200,10200,10200,0
20250219,190800,77328941400,10200,10200,10200,10200,0
20250219,190700,77328941400,10200,10200,10200,10200,0
20250219,190600,77328941400,10200,10200,10200,10200,0
20250219,190500,77328941400,10200,10200,10200,10200,0
20250219,190400,77328941400,10200,10200,10200,10200,0
20250219,190300,77328941400,10200,10200,10200,10200,0
20250219,190200,77328941400,10200,10200,10200,10200,0
20250219,190100,77328941400,10200,10200,10200,10200,0
20250219,190000,77328941400,10200,10200,10200,10200,0
20250219,185900,77328941400,10200,10200,10200,10200,0
20250219,185800,77328941400,10200,10200,10200,10200,0
20250219,185700,77328941400,10200,10200,10200,10200,0
20250219,185600,77328941400,10200,10200,10200,10200,0
20250219,185500,77328941400,10200,10200,10200,10200,0
20250219,185400,77328941400,10200,10200,10200,10200,0
20250219,185300,77328941400,10200,10200,10200,10200,0
20250219,185200,77328941400,10200,10200,10200,10200,0
20250219,185100,77328941400,10200,10200,10200,10200,0
20250219,185000,77328941400,10200,10200,10200,10200,41350
20250219,184900,77328941400,10200,10200,10200,10200,0
20250219,184800,77328941400,10200,10200,10200,10200,0
20250219,184700,77328941400,10200,10200,10200,10200,0
20250219,184600,77328941400,10200,10200,10200,10200,0
20250219,184500,77328941400,10200,10200,10200,10200,0
20250219,184400,77328941400,10200,10200,10200,10200,0
20250219,184300,77328941400,10200,10200,10200,10200,0
20250219,184200,77328941400,10200,10200,10200,10200,0
20250219,184100,77328941400,10200,10200,10200,10200,0
20250219,184000,77328941400,10200,10200,10200,10200,0
20250219,183900,77328941400,10200,10200,10200,10200,0
20250219,183800,77328941400,10200,10200,10200,10200,0
20250219,183700,77328941400,10200,10200,10200,10200,0
20250219,183600,77328941400,10200,10200,10200,10200,0
20250219,183500,77328941400,10200,10200,10200,10200,0
20250219,183400,77328941400,10200,10200,10200,10200,0
20250219,183300,77328941400,10200,10200,10200,10200,0
20250219,183200,77328941400,10200,10200,10200,10200,0
20250219,183100,77328941400,10200,10200,10200,10200,0
20250219,183000,77328941400,10200,10200,10200,10200,0
20250219,182900,77328941400,10200,10200,10200,10200,0
20250219,182800,77328941400,10200,10200,10200,10200,0
20250219,182700,77328941400,10200,10200,10200,10200,0
20250219,182600,77328941400,10200,10200,10200,10200,0
20250219,182500,77328941400,10200,10200,10200,10200,0
20250219,182400,77328941400,10200,10200,10200,10200,0
20250219,182300,77328941400,10200,10200,10200,10200,0
20250219,182200,77328941400,10200,10200,10200,10200,0
20250219,182100,77328941400,10200,10200,10200,10200,0
20250219,182000,77328941400,10200,10200,10200,10200,41350
20250219,181900,77328941400,10200,10200,10200,10200,0
20250219,181800,77328941400,10200,10200,10200,10200,0
20250219,181700,77328941400,10200,10200,10200,10200,0
20250219,181600,77328941400,10200,10200,10200,10200,0
20250219,181500,77328941400,10200,10200,10200,10200,0
20250219,181400,77328941400,10200,10200,10200,10200,0
20250219,181300,77328941400,10200,10200,10200,10200,0
20250219,181200,77328941400,10200,10200,10200,10200,0
20250219,181100,77328941400,10200,10200,10200,10200,0
20250219,181000,77328941400,10200,10200,10200,10200,0
20250219,180900,77328941400,10200,10200,10200,10200,0
20250219,180800,77328941400,10200,10200,10200,10200,0
20250219,180700,77328941400,10200,10200,10200,10200,0
20250219,180600,77328941400,10200,10200,10200,10200,0
20250219,180500,77328941400,10200,10200,10200,10200,0
20250219,180400,77328941400,10200,10200,10200,10200,0
20250219,180300,77328941400,10200,10200,10200,10200,0
20250219,180200,77328941400,10200,10200,10200,10200,0
20250219,180100,77328941400,10200,10200,10200,10200,0
20250219,180000,77328941400,10200,10200,10200,10200,0
20250219,175900,77328941400,10200,10200,10200,10200,0
20250219,175800,77328941400,10200,10200,10200,10200,0
20250219,175700,77328941400,10200,10200,10200,10200,0
20250219,175600,77328941400,10200,10200,10200,10200,0
20250219,175500,77328941400,10200,10200,10200,10200,0
20250219,175400,77328941400,10200,10200,10200,10200,0
20250219,175300,77328941400,10200,10200,10200,10200,0
20250219,175200,77328941400,10200,10200,10200,10200,0
20250219,175100,77328941400,10200,10200,10200,10200,0
20250219,175000,77328941400,10200,10200,10200,10200,41350
20250219,174900,77328941400,10200,10200,10200,10200,0
20250219,174800,77328941400,10200,10200,10200,10200,0
20250219,174700,77328941400,10200,10200,10200,10200,0
20250219,174600,77328941400,10200,10200,10200,10200,0
20250219,174500,77328941400,10200,10200,10200,10200,0
20250219,174400,77328941400,10200,10200,10200,10200,0
20250219,174300,77328941400,10200,10200,10200,10200,0
20250219,174200,77328941400,10200,10200,10200,10200,0
20250219,174100,77328941400,10200,10200,10200,10200,0
20250219,174000,77328941400,10200,10200,10200,10200,0
20250219,173900,77328941400,10200,10200,10200,10200,0
20250219,173800,77328941400,10200,10200,10200,10200,0
20250219,173700,77328941400,10200,10200,10200,10200,0
20250219,173600,77328941400,10200,10200,10200,10200,0
20250219,173500,77328941400,10200,10200,10200,10200,0
20250219,173400,77328941400,10200,10200,10200,10200,0
20250219,173300,77328941400,10200,10200,10200,10200,0
20250219,173200,77328941400,10200,10200,10200,10200,0
20250219,173100,77328941400,10200,10200,10200,10200,0
20250219,173000,77328941400,10200,10200,10200,10200,0
20250219,172900,77328941400,10200,10200,10200,10200,0
20250219,172800,77328941400,10200,10200,10200,10200,0
20250219,172700,77328941400,10200,10200,10200,10200,0
20250219,172600,77328941400,10200,10200,10200,10200,0
20250219,172500,77328941400,10200,10200,10200,10200,0
20250219,172400,77328941400,10200,10200,10200,10200,0
20250219,172300,77328941400,10200,10200,10200,10200,0
20250219,172200,77328941400,10200,10200,10200,10200,0
20250219,172100,77328941400,10200,10200,10200,10200,0
20250219,172000,77328941400,10200,10200,10200,10200,41350
20250219,171900,77328941400,10200,10200,10200,10200,0
20250219,171800,77328941400,10200,10200,10200,10200,0
20250219,171700,77328941400,10200,10200,10200,10200,0
20250219,171600,77328941400,10200,10200,10200,10200,0
20250219,171500,77328941400,10200,10200,10200,10200,0
20250219,171400,77328941400,10200,10200,10200,10200,0
20250219,171300,77328941400,10200,10200,10200,10200,0
20250219,171200,77328941400,10200,10200,10200,10200,0
20250219,171100,77328941400,10200,10200,10200,10200,0
20250219,171000,77328941400,10200,10200,10200,10200,0
20250219,170900,77328941400,10200,10200,10200,10200,0
20250219,170800,77328941400,10200,10200,10200,10200,0
20250219,170700,77328941400,10200,10200,10200,10200,0
20250219,170600,77328941400,10200,10200,10200,10200,0
20250219,170500,77328941400,10200,10200,10200,10200,0
20250219,170400,77328941400,10200,10200,10200,10200,0
20250219,170300,77328941400,10200,10200,10200,10200,0
20250219,170200,77328941400,10200,10200,10200,10200,0
20250219,170100,77328941400,10200,10200,10200,10200,0
20250219,170000,77328941400,10200,10200,10200,10200,0
20250219,165900,77328941400,10200,10200,10200,10200,0
20250219,165800,77328941400,10200,10200,10200,10200,0
20250219,165700,77328941400,10200,10200,10200,10200,0
20250219,165600,77328941400,10200,10200,10200,10200,0
20250219,165500,77328941400,10200,10200,10200,10200,0
20250219,165400,77328941400,10200,10200,10200,10200,0
20250219,165300,77328941400,10200,10200,10200,10200,0
20250219,165200,77328941400,10200,10200,10200,10200,0
20250219,165100,77328941400,10200,10200,10200,10200,0
20250219,165000,77328941400,10200,10200,10200,10200,41350
20250219,164900,77328941400,10200,10200,10200,10200,0
20250219,164800,77328941400,10200,10200,10200,10200,0
20250219,164700,77328941400,10200,10200,10200,10200,0
20250219,164600,77328941400,10200,10200,10200,10200,0
20250219,164500,77328941400,10200,10200,10200,10200,0
20250219,164400,77328941400,10200,10200,10200,10200,0
20250219,164300,77328941400,10200,10200,10200,10200,0
20250219,164200,77328941400,10200,10200,10200,10200,0
20250219,164100,77328941400,10200,10200,10200,10200,0
20250219,164000,77328941400,10200,10200,10200,10200,0
20250219,163900,77328941400,10200,10200,10200,10200,0
20250219,163800,77328941400,10200,10200,10200,10200,0
20250219,163700,77328941400,10200,10200,10200,10200,0
20250219,163600,77328941400,10200,10200,10200,10200,0
20250219,163500,77328941400,10200,10200,10200,10200,0
20250219,163400,77328941400,10200,10200,10200,10200,0
20250219,163300,77328941400,10200,10200,10200,10200,0
20250219,163200,77328941400,10200,10200,10200,10200,0
20250219,163100,77328941400,10200,10200,10200,10200,0
20250219,163000,77328941400,10200,10200,10200,10200,0
20250219,162900,77328941400,10200,10200,10200,10200,0
20250219,162800,77328941400,10200,10200,10200,10200,0
20250219,162700,77328941400,10200,10200,10200,10200,0
20250219,162600,77328941400,10200,10200,10200,10200,0
20250219,162500,77328941400,10200,10200,10200,10200,0
20250219,162400,77328941400,10200,10200,10200,10200,0
20250219,162300,77328941400,10200,10200,10200,10200,0
20250219,162200,77328941400,10200,10200,10200,10200,0
20250219,162100,77328941400,10200,10200,10200,10200,0
20250219,162000,77328941400,10200,10200,10200,10200,41350
20250219,161900,77328941400,10200,10200,10200,10200,0
20250219,161800,77328941400,10200,10200,10200,10200,0
20250219,161700,77328941400,10200,10200,10200,10200,0
20250219,161600,77328941400,10200,10200,10200,10200,0
20250219,161500,77328941400,10200,10200,10200,10200,0
20250219,161400,77328941400,10200,10200,10200,10200,0
20250219,161300,77328941400,10200,10200,10200,10200,0
20250219,161200,77328941400,10200,10200,10200,10200,0
20250219,161100,77328941400,10200,10200,10200,10200,0
20250219,161000,77328941400,10200,10200,10200,10200,0
20250219,160900,77328941400,10200,10200,10200,10200,0
20250219,160800,77328941400,10200,10200,10200,10200,0
20250219,160700,77328941400,10200,10200,10200,10200,0
20250219,160600,77328941400,10200,10200,10200,10200,0
20250219,160500,77328941400,10200,10200,10200,10200,0
20250219,160400,77328941400,10200,10200,10200,10200,0
20250219,160300,77328941400,10200,10200,10200,10200,0
20250219,160200,77328941400,10200,10200,10200,10200,0
20250219,160100,77328941400,10200,10200,10200,10200,0
20250219,160000,77328941400,10200,10200,10200,10200,0
20250219,155900,77328941400,10200,10200,10200,10200,0
20250219,155800,77328941400,10200,10200,10200,10200,0
20250219,155700,77328941400,10200,10200,10200,10200,0
20250219,155600,77328941400,10200,10200,10200,10200,0
20250219,155500,77328941400,10200,10200,10200,10200,0
20250219,155400,77328941400,10200,10200,10200,10200,0
20250219,155300,77328941400,10200,10200,10200,10200,0
20250219,155200,77328941400,10200,10200,10200,10200,0
20250219,155100,77328941400,10200,10200,10200,10200,0
20250219,155000,77328941400,10200,10200,10200,10200,41350
20250219,154900,77328941400,10200,10200,10200,10200,0
20250219,154800,77328941400,10200,10200,10200,10200,0
20250219,154700,77328941400,10200,10200,10200,10200,0
20250219,154600,77328941400,10200,10200,10200,10200,0
20250219,154500,77328941400,10200,10200,10200,10200,0
20250219,154400,77328941400,10200,10200,10200,10200,0
20250219,154300,77328941400,10200,10200,10200,10200,0
20250219,154200,77328941400,10200,10200,10200,10200,0
20250219,154100,77328941400,10200,10200,10200,10200,0
20250219,154000,77328941400,10200,10200,10200,10200,0
20250219,153900,77328941400,10200,10200,10200,10200,0
20250219,153800,77328941400,10200,10200,10200,10200,0
20250219,153700,77328941400,10200,10200,10200,10200,0
20250219,153600,77328941400,10200,10200,10200,10200,0
20250219,153500,77328941400,10200,10200,10200,10200,0
20250219,153400,77328941400,10200,10200,10200,10200,0
20250219,153300,77328941400,10200,10200,10200,10200,0
20250219,153200,77328941400,10200,10200,10200,10200,0
20250219,153100,77328941400,10200,10200,10200,10200,0
20250219,153000,77328941400,10200,10200,10200,10200,41350
20250219,152900,76907171400,10110,10110,10110,10110,0
20250219,152800,76907171400,10110,10110,10110,10110,0
20250219,152700,76907171400,10110,10110,10110,10110,0
20250219,152600,76907171400,10110,10110,10110,10110,0
20250219,152500,76907171400,10110,10110,10110,10110,0
20250219,152400,76907171400,10110,10110,10110,10110,0
20250219,152300,76907171400,10110,10110,10110,10110,0
20250219,152200,76907171400,10110,10110,10110,10110,0
20250219,152100,76907171400,10110,10110,10110,10110,0
20250219,152000,76907171400,10110,10110,10110,10110,0
20250219,151900,76907171400,10110,10000,10110,9960,21454
20250219,151800,76692036240,9970,10050,10050,9960,19105
20250219,151700,76500495760,10040,10020,10050,10020,7554
20250219,151600,76424694020,10030,10050,10060,10020,6637
20250219,151500,76358040250,10040,10000,10060,9990,6342
20250219,151400,76294425990,10000,9990,10040,9990,7792
20250219,151300,76216468670,9990,10040,10050,9930,18078
20250219,151200,76035941470,10030,10030,10040,9990,13143
20250219,151100,75904452400,10030,9960,10060,9950,10813
20250219,151000,75796143950,9950,10070,10090,9940,50292
20250219,150900,75293001360,10070,10100,10140,10070,14820
20250219,150800,75143296660,10110,10250,10260,10060,48277
20250219,150700,74653343260,10260,10220,10370,10220,34416
20250219,150600,74299317540,10210,10210,10210,10210,0
20250219,150500,74299317540,10210,10210,10210,10210,0
20250219,150400,74299317540,10210,10270,10270,10210,18591
20250219,150300,74109306970,10270,10290,10300,10210,36655
20250219,150200,73733778130,10300,10330,10350,10270,13070
20250219,150100,73599032870,10350,10390,10390,10250,37310
20250219,150000,73214928860,10360,10400,10400,10300,20681
20250219,145900,73001054450,10400,10440,10460,10290,58156
20250219,145800,72399076520,10440,10470,10540,10420,29025
20250219,145700,72095167220,10470,10600,10610,10350,91132
20250219,145600,71142347240,10590,10590,10630,10530,66839
20250219,145500,70435428990,10620,10950,10950,10570,42369
20250219,145400,69979517250,10940,10920,11020,10920,8916
20250219,145300,69881625360,10950,10920,10950,10870,6690
20250219,145200,69808700950,10910,11020,11020,10890,6204
20250219,145100,69740739890,11010,10920,11040,10870,21320
20250219,145000,69507983460,10910,11010,11030,10900,6615
20250219,144900,69435432340,11010,10960,11020,10880,13557
20250219,144800,69287043380,10950,10940,11030,10860,16849
20250219,144700,69102625600,10910,11060,11070,10860,27960
20250219,144600,68797424370,11070,10980,11070,10910,25746
20250219,144500,68515257520,10960,11110,11110,10950,41616
20250219,144400,68056775780,11110,11070,11250,11060,21954
20250219,144300,67811655820,11070,11050,11120,11030,9828
20250219,144200,67702950630,11050,11110,11130,11050,20708
20250219,144100,67473468670,11120,11220,11220,11030,37377
20250219,144000,67057405130,11230,11270,11270,11150,19203
20250219,143900,66842502940,11270,11300,11350,11210,32135
20250219,143800,66480185390,11300,11190,11320,11180,25272
20250219,143700,66195410450,11200,11270,11310,11150,32502
20250219,143600,65831557120,11250,11230,11410,11210,81463
20250219,143500,64908910400,11220,11130,11340,11130,71165
20250219,143400,64108919910,11140,10990,11200,10960,60902
20250219,143300,63432560750,10960,11080,11100,10900,76653
20250219,143200,62590161110,11090,11190,11200,11030,61837
20250219,143100,61905080350,11190,11230,11290,11100,36787
20250219,143000,61494070150,11220,11300,11310,11150,63183
20250219,142900,60784891270,11300,11390,11450,11270,63247
20250219,142800,60067713320,11380,11330,11460,11310,48468
20250219,142700,59514833520,11310,11470,11590,11290,156915
20250219,142600,57715353490,11490,11340,11490,11340,79836
20250219,142500,56804576190,11340,11270,11400,11230,59453
20250219,142400,56130193100,11270,11260,11350,11250,26749
20250219,142300,55828415260,11260,11340,11340,11200,37398
20250219,142200,55406921760,11350,11290,11400,11290,44595
20250219,142100,54900109620,11290,11390,11400,11250,80776
20250219,142000,53985763670,11380,11350,11420,11330,83322
20250219,141900,53037996210,11350,11340,11460,11330,185331
20250219,141800,50928154370,11320,11320,11320,11320,0
20250219,141700,50928154370,11320,11280,11320,11220,67064
20250219,141600,50171222020,11270,10540,11290,10520,239787
20250219,141500,47515926640,10520,10590,10640,10490,14590
20250219,141400,47362095190,10590,10620,10670,10550,24112
20250219,141300,47105841860,10620,10570,10650,10440,32037
20250219,141200,46768184710,10570,10660,10690,10420,67802
20250219,141100,46053005530,10650,10670,10780,10650,21642
20250219,141000,45821603650,10670,10790,10880,10670,66666
20250219,140900,45103477530,10790,10740,10840,10740,32636
20250219,140800,44751197050,10750,10690,10850,10680,59384
20250219,140700,44110606450,10680,10720,10770,10680,35122
20250219,140600,43734231860,10710,10750,10950,10690,172780
20250219,140500,41859739270,10740,10710,10790,10620,29238
20250219,140400,41547507460,10710,10760,10770,10630,37466
20250219,140300,41147102830,10770,10700,10870,10660,57207
20250219,140200,40531310620,10710,10620,10850,10620,112556
20250219,140100,39320226130,10630,10600,10790,10540,107831
20250219,140000,38164259570,10600,10290,10660,10290,81427
20250219,135900,37306130000,10300,10340,10480,10290,39414
20250219,135800,36896232990,10340,10500,10510,10270,67376
20250219,135700,36198090250,10490,10680,10690,10320,112275
20250219,135600,35023066960,10690,10770,10770,10610,46301
20250219,135500,34528521620,10770,10710,10820,10700,41822
20250219,135400,34077629420,10700,10840,10880,10700,67360
20250219,135300,33351738930,10840,10750,10910,10680,130907
20250219,135200,31936585330,10760,10760,10780,10590,84930
20250219,135100,31030336400,10780,10840,10860,10670,116679
20250219,135000,29772268140,10830,10810,10880,10490,200142
20250219,134900,27622049000,10780,10210,10830,10210,352579
20250219,134800,23867725770,10210,10080,10210,10050,70030
20250219,134700,23157747710,10090,9960,10090,9850,98608
20250219,134600,22174003880,9950,10300,10320,9860,75581
20250219,134500,21406193200,10570,10570,10570,10570,0
20250219,134400,21406193200,10570,10050,10570,9990,152167
20250219,134300,19835319550,10040,9640,10150,9640,170250
20250219,134200,18135188890,9640,9670,9690,9640,4294
20250219,134100,18093652490,9690,9710,9720,9690,1400
20250219,134000,18080080140,9730,9740,9740,9710,746
20250219,133900,18072832260,9740,9750,9750,9740,114
20250219,133800,18071721330,9740,9750,9750,9710,417
20250219,133700,18067668000,9720,9730,9750,9720,2442
20250219,133600,18043900930,9740,9740,9750,9710,1505
20250219,133500,18029267670,9750,9710,9750,9710,135
20250219,133400,18027951500,9750,9750,9750,9700,594
20250219,133300,18022187440,9760,9700,9760,9680,1627
20250219,133200,18006366070,9750,9750,9750,9680,2352
20250219,133100,17983515590,9750,9730,9760,9710,1386
20250219,133000,17970031460,9720,9720,9730,9720,210
20250219,132900,17967989720,9730,9750,9750,9730,1212
20250219,132800,17956194080,9760,9760,9760,9750,201
20250219,132700,17954232330,9730,9730,9730,9730,9
20250219,132600,17954144760,9770,9740,9780,9730,1029
20250219,132500,17944087170,9780,9770,9780,9740,54
20250219,132400,17943559640,9780,9770,9780,9770,1123
20250219,132300,17932578860,9780,9770,9780,9720,585
20250219,132200,17926862740,9770,9780,9780,9770,51
20250219,132100,17926364460,9770,9760,9770,9700,2773
20250219,132000,17899299220,9760,9720,9760,9670,1761
20250219,131900,17882198000,9730,9720,9730,9720,39
20250219,131800,17881818800,9720,9720,9730,9720,360
20250219,131700,17878316710,9730,9750,9760,9730,3706
20250219,131600,17842186300,9750,9750,9750,9740,2285
20250219,131500,17819917770,9740,9760,9760,9740,4921
20250219,131400,17771923510,9760,9740,9760,9740,4447
20250219,131300,17728558100,9740,9680,9740,9670,2280
20250219,131200,17706477330,9680,9710,9710,9680,359
20250219,131100,17702996210,9710,9710,9710,9670,513
20250219,131000,17698030910,9670,9680,9710,9670,175
20250219,130900,17696337380,9720,9740,9740,9670,1671
20250219,130800,17680112490,9730,9750,9750,9730,2137
20250219,130700,17659290400,9760,9760,9770,9750,1019
20250219,130600,17649344680,9760,9770,9780,9760,1362
20250219,130500,17636037030,9770,9750,9780,9750,2689
20250219,130400,17609762490,9760,9750,9770,9750,1140
20250219,130300,17598635110,9750,9770,9770,9750,741
20250219,130200,17591399220,9770,9720,9770,9720,2608
20250219,130100,17565988570,9720,9720,9730,9720,920
20250219,130000,17557045150,9720,9720,9720,9720,1429
20250219,125900,17543155270,9720,9720,9730,9720,1649
20250219,125800,17527126980,9720,9720,9720,9720,1375
20250219,125700,17513761980,9720,9700,9720,9690,861
20250219,125600,17505405720,9690,9690,9710,9690,1051
20250219,125500,17495211990,9690,9690,9690,9690,441
20250219,125400,17490938700,9670,9680,9680,9670,582
20250219,125300,17485304960,9680,9670,9680,9660,1553
20250219,125200,17470287170,9670,9680,9680,9670,301
20250219,125100,17467376490,9680,9670,9680,9660,932
20250219,125000,17458362920,9670,9650,9670,9650,1143
20250219,124900,17447318000,9660,9630,9660,9630,330
20250219,124800,17444136920,9630,9650,9650,9630,842
20250219,124700,17436027000,9640,9630,9650,9630,70
20250219,124600,17435351930,9650,9640,9650,9630,74
20250219,124500,17434638590,9640,9630,9650,9630,467
20250219,124400,17430135680,9640,9630,9640,9630,56
20250219,124300,17429596260,9620,9620,9640,9620,1126
20250219,124200,17418764100,9620,9640,9640,9620,333
20250219,124100,17415558620,9620,9620,9620,9620,734
20250219,124000,17408497540,9620,9610,9640,9610,267
20250219,123900,17405929140,9610,9610,9640,9610,735
20250219,123800,17398865490,9610,9650,9650,9610,359
20250219,123700,17395409880,9650,9640,9650,9610,254
20250219,123600,17392966080,9610,9600,9610,9600,48
20250219,123500,17392505150,9600,9600,9630,9600,864
20250219,123400,17384203350,9600,9620,9620,9590,195
20250219,123300,17382331980,9630,9580,9630,9580,20
20250219,123200,17382139880,9630,9590,9640,9590,120
20250219,123100,17380988590,9590,9610,9610,9590,2637
20250219,123000,17355688120,9610,9630,9630,9610,135
20250219,122900,17354388750,9610,9620,9630,9610,80
20250219,122800,17353619170,9620,9640,9640,9620,451
20250219,122700,17349276880,9630,9620,9640,9620,250
20250219,122600,17346869240,9620,9620,9620,9610,525
20250219,122500,17341819570,9640,9610,9640,9610,92
20250219,122400,17340934300,9610,9640,9640,9610,74
20250219,122300,17340222910,9640,9610,9640,9610,490
20250219,122200,17335506330,9640,9650,9650,9570,7053
20250219,122100,17267787860,9650,9650,9650,9630,407
20250219,122000,17263864310,9630,9630,9660,9630,643
20250219,121900,17257672130,9680,9650,9680,9630,6419
20250219,121800,17195730850,9650,9650,9690,9650,938
20250219,121700,17186679100,9700,9680,9710,9650,1270
20250219,121600,17174419210,9680,9750,9750,9650,5483
20250219,121500,17121386230,9720,9720,9760,9710,3061
20250219,121400,17091603070,9760,9710,9760,9690,2968
20250219,121300,17062771890,9740,9740,9740,9710,302
20250219,121200,17059835080,9710,9730,9740,9710,790
20250219,121100,17052158930,9710,9720,9740,9710,1151
20250219,121000,17040966550,9740,9740,9740,9710,1202
20250219,120900,17029273450,9740,9730,9740,9710,1458
20250219,120800,17015079130,9710,9710,9730,9710,488
20250219,120700,17010335660,9730,9720,9740,9700,824
20250219,120600,17002320690,9740,9720,9750,9700,2621
20250219,120500,16976814100,9700,9730,9730,9690,384
20250219,120400,16973085350,9690,9710,9730,9680,734
20250219,120300,16965967100,9720,9710,9720,9680,338
20250219,120200,16962687220,9690,9740,9740,9680,361
20250219,120100,16959184320,9700,9690,9740,9680,1993
20250219,120000,16939823680,9700,9690,9740,9680,2622
20250219,115900,16914379090,9730,9710,9730,9670,970
20250219,115800,16904978970,9690,9730,9730,9690,1182
20250219,115700,16893506400,9700,9750,9760,9700,1574
20250219,115600,16878194750,9760,9740,9760,9730,2062
20250219,115500,16858104140,9730,9740,9740,9730,909
20250219,115400,16849254070,9730,9700,9740,9700,1490
20250219,115300,16834763830,9710,9680,9710,9680,893
20250219,115200,16826101240,9700,9690,9700,9670,731
20250219,115100,16819020050,9670,9660,9700,9650,493
20250219,115000,16814246450,9660,9670,9670,9660,309
20250219,114900,16811260390,9680,9660,9700,9660,688
20250219,114800,16804612110,9670,9700,9700,9670,552
20250219,114700,16799266670,9690,9670,9690,9670,182
20250219,114600,16797503950,9680,9690,9700,9660,254
20250219,114500,16795049410,9690,9690,9700,9690,1011
20250219,114400,16785252670,9690,9700,9710,9690,398
20250219,114300,16781394840,9720,9700,9720,9690,131
20250219,114200,16780124890,9700,9690,9700,9690,141
20250219,114100,16778757600,9690,9700,9740,9690,123
20250219,114000,16777561780,9690,9680,9690,9670,2543
20250219,113900,16752921130,9690,9690,9690,9660,89
20250219,113800,16752059330,9650,9680,9690,9640,2702
20250219,113700,16725977850,9690,9700,9700,9680,1221
20250219,113600,16714148280,9700,9740,9740,9700,201
20250219,113500,16712198340,9740,9750,9750,9700,50
20250219,113400,16711712880,9760,9690,9760,9690,253
20250219,113300,16709253660,9770,9690,9770,9680,1577
20250219,113200,16693903780,9680,9670,9680,9650,4780
20250219,113100,16647724730,9670,9720,9720,9670,3207
20250219,113000,16616657460,9740,9780,9780,9710,3957
20250219,112900,16578220000,9780,9760,9800,9720,5202
20250219,112800,16527517670,9790,9800,9800,9760,3205
20250219,112700,16496177050,9780,9770,9800,9760,4521
20250219,112600,16451974930,9760,9760,9780,9750,1226
20250219,112500,16440004190,9780,9770,9790,9750,2300
20250219,112400,16417550490,9780,9780,9780,9760,2559
20250219,112300,16392530210,9770,9740,9780,9730,2451
20250219,112200,16368623590,9770,9760,9780,9730,2459
20250219,112100,16344606950,9730,9740,9770,9720,1098
20250219,112000,16333916350,9720,9740,9740,9720,663
20250219,111900,16327467120,9720,9760,9780,9720,7230
20250219,111800,16257020480,9770,9780,9790,9750,2246
20250219,111700,16235084920,9750,9770,9780,9740,2044
20250219,111600,16215120150,9740,9760,9790,9740,7185
20250219,111500,16144888270,9760,9760,9770,9740,3011
20250219,111400,16115506130,9740,9750,9760,9730,2110
20250219,111300,16094943900,9740,9750,9760,9720,1718
20250219,111200,16078200650,9720,9710,9760,9700,897
20250219,111100,16069466980,9750,9750,9780,9690,5207
20250219,111000,16018809990,9720,9710,9750,9680,2264
20250219,110900,15996815820,9680,9730,9730,9670,1953
20250219,110800,15977861380,9730,9740,9810,9690,9678
20250219,110700,15883296250,9750,9690,9750,9660,3304
20250219,110600,15851181100,9700,9610,9710,9600,2104
20250219,110500,15830900160,9610,9620,9620,9610,2493
20250219,110400,15806936790,9620,9600,9640,9600,732
20250219,110300,15799900690,9590,9600,9600,9590,312
20250219,110200,15796908480,9610,9620,9620,9560,1201
20250219,110100,15785413480,9570,9600,9630,9570,1357
20250219,110000,15772408830,9600,9640,9660,9600,3300
20250219,105900,15740682720,9630,9640,9660,9630,208
20250219,105800,15738678360,9670,9640,9670,9640,157
20250219,105700,15737161100,9670,9630,9670,9620,1649
20250219,105600,15721273480,9640,9670,9670,9630,475
20250219,105500,15716698940,9630,9670,9670,9630,588
20250219,105400,15711029080,9630,9670,9670,9630,288
20250219,105300,15708246160,9670,9630,9670,9610,761
20250219,105200,15700926280,9630,9670,9670,9630,1654
20250219,105100,15684965560,9670,9650,9710,9640,895
20250219,105000,15676302370,9650,9640,9720,9640,3141
20250219,104900,15645847350,9630,9650,9680,9630,1095
20250219,104800,15635282490,9650,9840,9840,9580,17051
20250219,104700,15470022160,9840,9550,9840,9540,16465
20250219,104600,15310641560,9570,9470,9590,9460,3889
20250219,104500,15273633700,9500,9510,9510,9460,344
20250219,104400,15270371210,9460,9440,9510,9430,2104
20250219,104300,15250471640,9440,9470,9470,9430,342
20250219,104200,15247239870,9480,9490,9490,9480,98
20250219,104100,15246310530,9490,9450,9500,9400,5241
20250219,104000,15196842050,9450,9420,9470,9400,8835
20250219,103900,15113677790,9470,9460,9480,9420,4115
20250219,103800,15074851820,9460,9500,9500,9460,1248
20250219,103700,15063022950,9500,9520,9520,9480,154
20250219,103600,15061560590,9500,9420,9550,9410,2260
20250219,103500,15040214980,9420,9500,9500,9420,2427
20250219,103400,15017284390,9500,9450,9520,9440,3762
20250219,103300,14981653020,9470,9520,9530,9450,10951
20250219,103200,14877651570,9520,9540,9550,9520,3279
20250219,103100,14846395310,9540,9570,9590,9540,6257
20250219,103000,14786579330,9570,9550,9570,9530,3803
20250219,102900,14750257010,9550,9640,9640,9510,18263
20250219,102800,14575640700,9630,9660,9670,9630,2595
20250219,102700,14550595320,9670,9700,9700,9660,1487
20250219,102600,14536201540,9700,9720,9730,9700,2235
20250219,102500,14514473080,9730,9720,9730,9710,912
20250219,102400,14505603580,9720,9680,9730,9680,402
20250219,102300,14501695590,9700,9680,9700,9680,4501
20250219,102200,14458090560,9680,9690,9690,9680,1295
20250219,102100,14445543770,9680,9680,9680,9680,998
20250219,102000,14435883130,9680,9710,9730,9680,2829
20250219,101900,14408475890,9740,9740,9740,9670,1761
20250219,101800,14391400440,9740,9760,9760,9700,1803
20250219,101700,14373853870,9760,9740,9780,9730,447
20250219,101600,14369494980,9730,9690,9730,9690,3508
20250219,101500,14335461410,9690,9690,9710,9660,3113
20250219,101400,14305310940,9730,9690,9730,9660,2138
20250219,101300,14284622530,9690,9660,9700,9660,489
20250219,101200,14279887390,9650,9750,9750,9630,11246
20250219,101100,14170989700,9750,9750,9800,9740,5043
20250219,101000,14121796890,9730,9760,9770,9710,5588
20250219,100900,14067405870,9760,9800,9800,9760,1557
20250219,100800,14052177210,9810,9800,9850,9770,19551
20250219,100700,13859983590,9800,9630,9800,9630,10479
20250219,100600,13758144880,9630,9670,9670,9630,425
20250219,100500,13754046740,9670,9690,9700,9660,1098
20250219,100400,13743412290,9700,9610,9700,9610,4615
20250219,100300,13698868450,9600,9600,9600,9600,0
20250219,100200,13698868450,9600,9600,9600,9600,0
20250219,100100,13698868450,9600,9650,9670,9600,16599
20250219,100000,13539125970,9650,9670,9680,9650,2225
20250219,095900,13517618660,9680,9680,9680,9680,940
20250219,095800,13508519460,9680,9670,9700,9670,1079
20250219,095700,13498084970,9670,9680,9700,9670,1635
20250219,095600,13482258500,9680,9690,9700,9680,607
20250219,095500,13476376800,9700,9680,9720,9670,6710
20250219,095400,13411422550,9680,9720,9720,9670,5928
20250219,095300,13353991090,9710,9710,9740,9710,2739
20250219,095200,13327347850,9740,9750,9770,9710,3423
20250219,095100,13294013790,9740,9740,9790,9740,4172
20250219,095000,13253276990,9750,9660,9770,9660,2174
20250219,094900,13232126040,9660,9680,9690,9650,4465
20250219,094800,13188987690,9680,9670,9680,9660,4449
20250219,094700,13145997960,9670,9680,9710,9670,5197
20250219,094600,13095699870,9680,9720,9750,9680,6095
20250219,094500,13036593080,9710,9720,9760,9710,2672
20250219,094400,13010617230,9760,9790,9790,9720,3605
20250219,094300,12975462240,9770,9740,9800,9740,1395
20250219,094200,12961845590,9740,9730,9760,9690,3617
20250219,094100,12926691500,9720,9730,9750,9680,7387
20250219,094000,12854973740,9740,9780,9780,9730,8297
20250219,093900,12774040370,9780,9800,9800,9780,5190
20250219,093800,12723250850,9800,9810,9840,9800,1965
20250219,093700,12703974140,9810,9850,9850,9810,1675
20250219,093600,12687513750,9850,9830,9860,9820,1763
20250219,093500,12670164140,9810,9820,9850,9790,7417
20250219,093400,12597429370,9820,9860,9860,9820,3799
20250219,093300,12560082900,9840,9820,9870,9820,1325
20250219,093200,12547050950,9820,9830,9840,9810,5210
20250219,093100,12495897420,9830,9840,9890,9830,3721
20250219,093000,12459293720,9840,9900,9900,9830,3571
20250219,092900,12424112810,9900,9930,9930,9840,2129
20250219,092800,12403094460,9930,9940,9950,9880,6190
20250219,092700,12341729580,9940,9820,9940,9820,4298
20250219,092600,12299296360,9820,9870,9900,9810,7401
20250219,092500,12226438580,9870,9830,9870,9810,3721
20250219,092400,12189854980,9850,9850,9910,9820,4198
20250219,092300,12148503910,9850,9930,9930,9830,6077
20250219,092200,12088506110,9930,9970,9970,9910,3298
20250219,092100,12055727350,9970,9980,9980,9940,4406
20250219,092000,12011870190,9990,9950,10020,9940,16868
20250219,091900,11843460310,9950,9900,9980,9890,7010
20250219,091800,11773778500,9900,9910,9940,9880,3966
20250219,091700,11734459010,9900,9870,9980,9860,16660
20250219,091600,11568952790,9860,9730,9860,9700,10816
20250219,091500,11463226590,9730,9800,9800,9680,17371
20250219,091400,11294014280,9800,9860,9890,9800,7729
20250219,091300,11218029550,9870,9870,9890,9840,3470
20250219,091200,11183803770,9840,9880,9900,9800,16795
20250219,091100,11018814420,9830,9880,9900,9800,35759
20250219,091000,10667334010,9880,10000,10000,9860,40014
20250219,090900,10270194170,10010,10040,10070,10000,14907
20250219,090800,10120550420,10050,9950,10050,9950,32537
20250219,090700,9795479560,9950,10070,10070,9940,28216
20250219,090600,9512745830,10060,10000,10080,9970,41452
20250219,090500,9096994380,10000,10100,10100,9830,100464
20250219,090400,8099095130,10100,10660,10680,10060,223708
20250219,090300,5778496920,10600,10600,10600,10600,0
20250219,090200,5778496920,10600,10600,10600,10600,0
20250219,090100,5778496920,10600,10140,10600,10110,363275
20250219,090000,2017170540,10150,9640,10150,9610,205201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205000 77328941400 10200 10200 10200 10200 41350
3 20250219 204900 77328941400 10200 10200 10200 10200 0
4 20250219 204800 77328941400 10200 10200 10200 10200 0
5 20250219 204700 77328941400 10200 10200 10200 10200 0
6 20250219 204600 77328941400 10200 10200 10200 10200 0
7 20250219 204500 77328941400 10200 10200 10200 10200 0
8 20250219 204400 77328941400 10200 10200 10200 10200 0
9 20250219 204300 77328941400 10200 10200 10200 10200 0
10 20250219 204200 77328941400 10200 10200 10200 10200 0
11 20250219 204100 77328941400 10200 10200 10200 10200 0
12 20250219 204000 77328941400 10200 10200 10200 10200 0
13 20250219 203900 77328941400 10200 10200 10200 10200 0
14 20250219 203800 77328941400 10200 10200 10200 10200 0
15 20250219 203700 77328941400 10200 10200 10200 10200 0
16 20250219 203600 77328941400 10200 10200 10200 10200 0
17 20250219 203500 77328941400 10200 10200 10200 10200 0
18 20250219 203400 77328941400 10200 10200 10200 10200 0
19 20250219 203300 77328941400 10200 10200 10200 10200 0
20 20250219 203200 77328941400 10200 10200 10200 10200 0
21 20250219 203100 77328941400 10200 10200 10200 10200 0
22 20250219 203000 77328941400 10200 10200 10200 10200 0
23 20250219 202900 77328941400 10200 10200 10200 10200 0
24 20250219 202800 77328941400 10200 10200 10200 10200 0
25 20250219 202700 77328941400 10200 10200 10200 10200 0
26 20250219 202600 77328941400 10200 10200 10200 10200 0
27 20250219 202500 77328941400 10200 10200 10200 10200 0
28 20250219 202400 77328941400 10200 10200 10200 10200 0
29 20250219 202300 77328941400 10200 10200 10200 10200 0
30 20250219 202200 77328941400 10200 10200 10200 10200 0
31 20250219 202100 77328941400 10200 10200 10200 10200 0
32 20250219 202000 77328941400 10200 10200 10200 10200 41350
33 20250219 201900 77328941400 10200 10200 10200 10200 0
34 20250219 201800 77328941400 10200 10200 10200 10200 0
35 20250219 201700 77328941400 10200 10200 10200 10200 0
36 20250219 201600 77328941400 10200 10200 10200 10200 0
37 20250219 201500 77328941400 10200 10200 10200 10200 0
38 20250219 201400 77328941400 10200 10200 10200 10200 0
39 20250219 201300 77328941400 10200 10200 10200 10200 0
40 20250219 201200 77328941400 10200 10200 10200 10200 0
41 20250219 201100 77328941400 10200 10200 10200 10200 0
42 20250219 201000 77328941400 10200 10200 10200 10200 0
43 20250219 200900 77328941400 10200 10200 10200 10200 0
44 20250219 200800 77328941400 10200 10200 10200 10200 0
45 20250219 200700 77328941400 10200 10200 10200 10200 0
46 20250219 200600 77328941400 10200 10200 10200 10200 0
47 20250219 200500 77328941400 10200 10200 10200 10200 0
48 20250219 200400 77328941400 10200 10200 10200 10200 0
49 20250219 200300 77328941400 10200 10200 10200 10200 0
50 20250219 200200 77328941400 10200 10200 10200 10200 0
51 20250219 200100 77328941400 10200 10200 10200 10200 0
52 20250219 200000 77328941400 10200 10200 10200 10200 0
53 20250219 195900 77328941400 10200 10200 10200 10200 0
54 20250219 195800 77328941400 10200 10200 10200 10200 0
55 20250219 195700 77328941400 10200 10200 10200 10200 0
56 20250219 195600 77328941400 10200 10200 10200 10200 0
57 20250219 195500 77328941400 10200 10200 10200 10200 0
58 20250219 195400 77328941400 10200 10200 10200 10200 0
59 20250219 195300 77328941400 10200 10200 10200 10200 0
60 20250219 195200 77328941400 10200 10200 10200 10200 0
61 20250219 195100 77328941400 10200 10200 10200 10200 0
62 20250219 195000 77328941400 10200 10200 10200 10200 41350
63 20250219 194900 77328941400 10200 10200 10200 10200 0
64 20250219 194800 77328941400 10200 10200 10200 10200 0
65 20250219 194700 77328941400 10200 10200 10200 10200 0
66 20250219 194600 77328941400 10200 10200 10200 10200 0
67 20250219 194500 77328941400 10200 10200 10200 10200 0
68 20250219 194400 77328941400 10200 10200 10200 10200 0
69 20250219 194300 77328941400 10200 10200 10200 10200 0
70 20250219 194200 77328941400 10200 10200 10200 10200 0
71 20250219 194100 77328941400 10200 10200 10200 10200 0
72 20250219 194000 77328941400 10200 10200 10200 10200 0
73 20250219 193900 77328941400 10200 10200 10200 10200 0
74 20250219 193800 77328941400 10200 10200 10200 10200 0
75 20250219 193700 77328941400 10200 10200 10200 10200 0
76 20250219 193600 77328941400 10200 10200 10200 10200 0
77 20250219 193500 77328941400 10200 10200 10200 10200 0
78 20250219 193400 77328941400 10200 10200 10200 10200 0
79 20250219 193300 77328941400 10200 10200 10200 10200 0
80 20250219 193200 77328941400 10200 10200 10200 10200 0
81 20250219 193100 77328941400 10200 10200 10200 10200 0
82 20250219 193000 77328941400 10200 10200 10200 10200 0
83 20250219 192900 77328941400 10200 10200 10200 10200 0
84 20250219 192800 77328941400 10200 10200 10200 10200 0
85 20250219 192700 77328941400 10200 10200 10200 10200 0
86 20250219 192600 77328941400 10200 10200 10200 10200 0
87 20250219 192500 77328941400 10200 10200 10200 10200 0
88 20250219 192400 77328941400 10200 10200 10200 10200 0
89 20250219 192300 77328941400 10200 10200 10200 10200 0
90 20250219 192200 77328941400 10200 10200 10200 10200 0
91 20250219 192100 77328941400 10200 10200 10200 10200 0
92 20250219 192000 77328941400 10200 10200 10200 10200 41350
93 20250219 191900 77328941400 10200 10200 10200 10200 0
94 20250219 191800 77328941400 10200 10200 10200 10200 0
95 20250219 191700 77328941400 10200 10200 10200 10200 0
96 20250219 191600 77328941400 10200 10200 10200 10200 0
97 20250219 191500 77328941400 10200 10200 10200 10200 0
98 20250219 191400 77328941400 10200 10200 10200 10200 0
99 20250219 191300 77328941400 10200 10200 10200 10200 0
100 20250219 191200 77328941400 10200 10200 10200 10200 0
101 20250219 191100 77328941400 10200 10200 10200 10200 0
102 20250219 191000 77328941400 10200 10200 10200 10200 0
103 20250219 190900 77328941400 10200 10200 10200 10200 0
104 20250219 190800 77328941400 10200 10200 10200 10200 0
105 20250219 190700 77328941400 10200 10200 10200 10200 0
106 20250219 190600 77328941400 10200 10200 10200 10200 0
107 20250219 190500 77328941400 10200 10200 10200 10200 0
108 20250219 190400 77328941400 10200 10200 10200 10200 0
109 20250219 190300 77328941400 10200 10200 10200 10200 0
110 20250219 190200 77328941400 10200 10200 10200 10200 0
111 20250219 190100 77328941400 10200 10200 10200 10200 0
112 20250219 190000 77328941400 10200 10200 10200 10200 0
113 20250219 185900 77328941400 10200 10200 10200 10200 0
114 20250219 185800 77328941400 10200 10200 10200 10200 0
115 20250219 185700 77328941400 10200 10200 10200 10200 0
116 20250219 185600 77328941400 10200 10200 10200 10200 0
117 20250219 185500 77328941400 10200 10200 10200 10200 0
118 20250219 185400 77328941400 10200 10200 10200 10200 0
119 20250219 185300 77328941400 10200 10200 10200 10200 0
120 20250219 185200 77328941400 10200 10200 10200 10200 0
121 20250219 185100 77328941400 10200 10200 10200 10200 0
122 20250219 185000 77328941400 10200 10200 10200 10200 41350
123 20250219 184900 77328941400 10200 10200 10200 10200 0
124 20250219 184800 77328941400 10200 10200 10200 10200 0
125 20250219 184700 77328941400 10200 10200 10200 10200 0
126 20250219 184600 77328941400 10200 10200 10200 10200 0
127 20250219 184500 77328941400 10200 10200 10200 10200 0
128 20250219 184400 77328941400 10200 10200 10200 10200 0
129 20250219 184300 77328941400 10200 10200 10200 10200 0
130 20250219 184200 77328941400 10200 10200 10200 10200 0
131 20250219 184100 77328941400 10200 10200 10200 10200 0
132 20250219 184000 77328941400 10200 10200 10200 10200 0
133 20250219 183900 77328941400 10200 10200 10200 10200 0
134 20250219 183800 77328941400 10200 10200 10200 10200 0
135 20250219 183700 77328941400 10200 10200 10200 10200 0
136 20250219 183600 77328941400 10200 10200 10200 10200 0
137 20250219 183500 77328941400 10200 10200 10200 10200 0
138 20250219 183400 77328941400 10200 10200 10200 10200 0
139 20250219 183300 77328941400 10200 10200 10200 10200 0
140 20250219 183200 77328941400 10200 10200 10200 10200 0
141 20250219 183100 77328941400 10200 10200 10200 10200 0
142 20250219 183000 77328941400 10200 10200 10200 10200 0
143 20250219 182900 77328941400 10200 10200 10200 10200 0
144 20250219 182800 77328941400 10200 10200 10200 10200 0
145 20250219 182700 77328941400 10200 10200 10200 10200 0
146 20250219 182600 77328941400 10200 10200 10200 10200 0
147 20250219 182500 77328941400 10200 10200 10200 10200 0
148 20250219 182400 77328941400 10200 10200 10200 10200 0
149 20250219 182300 77328941400 10200 10200 10200 10200 0
150 20250219 182200 77328941400 10200 10200 10200 10200 0
151 20250219 182100 77328941400 10200 10200 10200 10200 0
152 20250219 182000 77328941400 10200 10200 10200 10200 41350
153 20250219 181900 77328941400 10200 10200 10200 10200 0
154 20250219 181800 77328941400 10200 10200 10200 10200 0
155 20250219 181700 77328941400 10200 10200 10200 10200 0
156 20250219 181600 77328941400 10200 10200 10200 10200 0
157 20250219 181500 77328941400 10200 10200 10200 10200 0
158 20250219 181400 77328941400 10200 10200 10200 10200 0
159 20250219 181300 77328941400 10200 10200 10200 10200 0
160 20250219 181200 77328941400 10200 10200 10200 10200 0
161 20250219 181100 77328941400 10200 10200 10200 10200 0
162 20250219 181000 77328941400 10200 10200 10200 10200 0
163 20250219 180900 77328941400 10200 10200 10200 10200 0
164 20250219 180800 77328941400 10200 10200 10200 10200 0
165 20250219 180700 77328941400 10200 10200 10200 10200 0
166 20250219 180600 77328941400 10200 10200 10200 10200 0
167 20250219 180500 77328941400 10200 10200 10200 10200 0
168 20250219 180400 77328941400 10200 10200 10200 10200 0
169 20250219 180300 77328941400 10200 10200 10200 10200 0
170 20250219 180200 77328941400 10200 10200 10200 10200 0
171 20250219 180100 77328941400 10200 10200 10200 10200 0
172 20250219 180000 77328941400 10200 10200 10200 10200 0
173 20250219 175900 77328941400 10200 10200 10200 10200 0
174 20250219 175800 77328941400 10200 10200 10200 10200 0
175 20250219 175700 77328941400 10200 10200 10200 10200 0
176 20250219 175600 77328941400 10200 10200 10200 10200 0
177 20250219 175500 77328941400 10200 10200 10200 10200 0
178 20250219 175400 77328941400 10200 10200 10200 10200 0
179 20250219 175300 77328941400 10200 10200 10200 10200 0
180 20250219 175200 77328941400 10200 10200 10200 10200 0
181 20250219 175100 77328941400 10200 10200 10200 10200 0
182 20250219 175000 77328941400 10200 10200 10200 10200 41350
183 20250219 174900 77328941400 10200 10200 10200 10200 0
184 20250219 174800 77328941400 10200 10200 10200 10200 0
185 20250219 174700 77328941400 10200 10200 10200 10200 0
186 20250219 174600 77328941400 10200 10200 10200 10200 0
187 20250219 174500 77328941400 10200 10200 10200 10200 0
188 20250219 174400 77328941400 10200 10200 10200 10200 0
189 20250219 174300 77328941400 10200 10200 10200 10200 0
190 20250219 174200 77328941400 10200 10200 10200 10200 0
191 20250219 174100 77328941400 10200 10200 10200 10200 0
192 20250219 174000 77328941400 10200 10200 10200 10200 0
193 20250219 173900 77328941400 10200 10200 10200 10200 0
194 20250219 173800 77328941400 10200 10200 10200 10200 0
195 20250219 173700 77328941400 10200 10200 10200 10200 0
196 20250219 173600 77328941400 10200 10200 10200 10200 0
197 20250219 173500 77328941400 10200 10200 10200 10200 0
198 20250219 173400 77328941400 10200 10200 10200 10200 0
199 20250219 173300 77328941400 10200 10200 10200 10200 0
200 20250219 173200 77328941400 10200 10200 10200 10200 0
201 20250219 173100 77328941400 10200 10200 10200 10200 0
202 20250219 173000 77328941400 10200 10200 10200 10200 0
203 20250219 172900 77328941400 10200 10200 10200 10200 0
204 20250219 172800 77328941400 10200 10200 10200 10200 0
205 20250219 172700 77328941400 10200 10200 10200 10200 0
206 20250219 172600 77328941400 10200 10200 10200 10200 0
207 20250219 172500 77328941400 10200 10200 10200 10200 0
208 20250219 172400 77328941400 10200 10200 10200 10200 0
209 20250219 172300 77328941400 10200 10200 10200 10200 0
210 20250219 172200 77328941400 10200 10200 10200 10200 0
211 20250219 172100 77328941400 10200 10200 10200 10200 0
212 20250219 172000 77328941400 10200 10200 10200 10200 41350
213 20250219 171900 77328941400 10200 10200 10200 10200 0
214 20250219 171800 77328941400 10200 10200 10200 10200 0
215 20250219 171700 77328941400 10200 10200 10200 10200 0
216 20250219 171600 77328941400 10200 10200 10200 10200 0
217 20250219 171500 77328941400 10200 10200 10200 10200 0
218 20250219 171400 77328941400 10200 10200 10200 10200 0
219 20250219 171300 77328941400 10200 10200 10200 10200 0
220 20250219 171200 77328941400 10200 10200 10200 10200 0
221 20250219 171100 77328941400 10200 10200 10200 10200 0
222 20250219 171000 77328941400 10200 10200 10200 10200 0
223 20250219 170900 77328941400 10200 10200 10200 10200 0
224 20250219 170800 77328941400 10200 10200 10200 10200 0
225 20250219 170700 77328941400 10200 10200 10200 10200 0
226 20250219 170600 77328941400 10200 10200 10200 10200 0
227 20250219 170500 77328941400 10200 10200 10200 10200 0
228 20250219 170400 77328941400 10200 10200 10200 10200 0
229 20250219 170300 77328941400 10200 10200 10200 10200 0
230 20250219 170200 77328941400 10200 10200 10200 10200 0
231 20250219 170100 77328941400 10200 10200 10200 10200 0
232 20250219 170000 77328941400 10200 10200 10200 10200 0
233 20250219 165900 77328941400 10200 10200 10200 10200 0
234 20250219 165800 77328941400 10200 10200 10200 10200 0
235 20250219 165700 77328941400 10200 10200 10200 10200 0
236 20250219 165600 77328941400 10200 10200 10200 10200 0
237 20250219 165500 77328941400 10200 10200 10200 10200 0
238 20250219 165400 77328941400 10200 10200 10200 10200 0
239 20250219 165300 77328941400 10200 10200 10200 10200 0
240 20250219 165200 77328941400 10200 10200 10200 10200 0
241 20250219 165100 77328941400 10200 10200 10200 10200 0
242 20250219 165000 77328941400 10200 10200 10200 10200 41350
243 20250219 164900 77328941400 10200 10200 10200 10200 0
244 20250219 164800 77328941400 10200 10200 10200 10200 0
245 20250219 164700 77328941400 10200 10200 10200 10200 0
246 20250219 164600 77328941400 10200 10200 10200 10200 0
247 20250219 164500 77328941400 10200 10200 10200 10200 0
248 20250219 164400 77328941400 10200 10200 10200 10200 0
249 20250219 164300 77328941400 10200 10200 10200 10200 0
250 20250219 164200 77328941400 10200 10200 10200 10200 0
251 20250219 164100 77328941400 10200 10200 10200 10200 0
252 20250219 164000 77328941400 10200 10200 10200 10200 0
253 20250219 163900 77328941400 10200 10200 10200 10200 0
254 20250219 163800 77328941400 10200 10200 10200 10200 0
255 20250219 163700 77328941400 10200 10200 10200 10200 0
256 20250219 163600 77328941400 10200 10200 10200 10200 0
257 20250219 163500 77328941400 10200 10200 10200 10200 0
258 20250219 163400 77328941400 10200 10200 10200 10200 0
259 20250219 163300 77328941400 10200 10200 10200 10200 0
260 20250219 163200 77328941400 10200 10200 10200 10200 0
261 20250219 163100 77328941400 10200 10200 10200 10200 0
262 20250219 163000 77328941400 10200 10200 10200 10200 0
263 20250219 162900 77328941400 10200 10200 10200 10200 0
264 20250219 162800 77328941400 10200 10200 10200 10200 0
265 20250219 162700 77328941400 10200 10200 10200 10200 0
266 20250219 162600 77328941400 10200 10200 10200 10200 0
267 20250219 162500 77328941400 10200 10200 10200 10200 0
268 20250219 162400 77328941400 10200 10200 10200 10200 0
269 20250219 162300 77328941400 10200 10200 10200 10200 0
270 20250219 162200 77328941400 10200 10200 10200 10200 0
271 20250219 162100 77328941400 10200 10200 10200 10200 0
272 20250219 162000 77328941400 10200 10200 10200 10200 41350
273 20250219 161900 77328941400 10200 10200 10200 10200 0
274 20250219 161800 77328941400 10200 10200 10200 10200 0
275 20250219 161700 77328941400 10200 10200 10200 10200 0
276 20250219 161600 77328941400 10200 10200 10200 10200 0
277 20250219 161500 77328941400 10200 10200 10200 10200 0
278 20250219 161400 77328941400 10200 10200 10200 10200 0
279 20250219 161300 77328941400 10200 10200 10200 10200 0
280 20250219 161200 77328941400 10200 10200 10200 10200 0
281 20250219 161100 77328941400 10200 10200 10200 10200 0
282 20250219 161000 77328941400 10200 10200 10200 10200 0
283 20250219 160900 77328941400 10200 10200 10200 10200 0
284 20250219 160800 77328941400 10200 10200 10200 10200 0
285 20250219 160700 77328941400 10200 10200 10200 10200 0
286 20250219 160600 77328941400 10200 10200 10200 10200 0
287 20250219 160500 77328941400 10200 10200 10200 10200 0
288 20250219 160400 77328941400 10200 10200 10200 10200 0
289 20250219 160300 77328941400 10200 10200 10200 10200 0
290 20250219 160200 77328941400 10200 10200 10200 10200 0
291 20250219 160100 77328941400 10200 10200 10200 10200 0
292 20250219 160000 77328941400 10200 10200 10200 10200 0
293 20250219 155900 77328941400 10200 10200 10200 10200 0
294 20250219 155800 77328941400 10200 10200 10200 10200 0
295 20250219 155700 77328941400 10200 10200 10200 10200 0
296 20250219 155600 77328941400 10200 10200 10200 10200 0
297 20250219 155500 77328941400 10200 10200 10200 10200 0
298 20250219 155400 77328941400 10200 10200 10200 10200 0
299 20250219 155300 77328941400 10200 10200 10200 10200 0
300 20250219 155200 77328941400 10200 10200 10200 10200 0
301 20250219 155100 77328941400 10200 10200 10200 10200 0
302 20250219 155000 77328941400 10200 10200 10200 10200 41350
303 20250219 154900 77328941400 10200 10200 10200 10200 0
304 20250219 154800 77328941400 10200 10200 10200 10200 0
305 20250219 154700 77328941400 10200 10200 10200 10200 0
306 20250219 154600 77328941400 10200 10200 10200 10200 0
307 20250219 154500 77328941400 10200 10200 10200 10200 0
308 20250219 154400 77328941400 10200 10200 10200 10200 0
309 20250219 154300 77328941400 10200 10200 10200 10200 0
310 20250219 154200 77328941400 10200 10200 10200 10200 0
311 20250219 154100 77328941400 10200 10200 10200 10200 0
312 20250219 154000 77328941400 10200 10200 10200 10200 0
313 20250219 153900 77328941400 10200 10200 10200 10200 0
314 20250219 153800 77328941400 10200 10200 10200 10200 0
315 20250219 153700 77328941400 10200 10200 10200 10200 0
316 20250219 153600 77328941400 10200 10200 10200 10200 0
317 20250219 153500 77328941400 10200 10200 10200 10200 0
318 20250219 153400 77328941400 10200 10200 10200 10200 0
319 20250219 153300 77328941400 10200 10200 10200 10200 0
320 20250219 153200 77328941400 10200 10200 10200 10200 0
321 20250219 153100 77328941400 10200 10200 10200 10200 0
322 20250219 153000 77328941400 10200 10200 10200 10200 41350
323 20250219 152900 76907171400 10110 10110 10110 10110 0
324 20250219 152800 76907171400 10110 10110 10110 10110 0
325 20250219 152700 76907171400 10110 10110 10110 10110 0
326 20250219 152600 76907171400 10110 10110 10110 10110 0
327 20250219 152500 76907171400 10110 10110 10110 10110 0
328 20250219 152400 76907171400 10110 10110 10110 10110 0
329 20250219 152300 76907171400 10110 10110 10110 10110 0
330 20250219 152200 76907171400 10110 10110 10110 10110 0
331 20250219 152100 76907171400 10110 10110 10110 10110 0
332 20250219 152000 76907171400 10110 10110 10110 10110 0
333 20250219 151900 76907171400 10110 10000 10110 9960 21454
334 20250219 151800 76692036240 9970 10050 10050 9960 19105
335 20250219 151700 76500495760 10040 10020 10050 10020 7554
336 20250219 151600 76424694020 10030 10050 10060 10020 6637
337 20250219 151500 76358040250 10040 10000 10060 9990 6342
338 20250219 151400 76294425990 10000 9990 10040 9990 7792
339 20250219 151300 76216468670 9990 10040 10050 9930 18078
340 20250219 151200 76035941470 10030 10030 10040 9990 13143
341 20250219 151100 75904452400 10030 9960 10060 9950 10813
342 20250219 151000 75796143950 9950 10070 10090 9940 50292
343 20250219 150900 75293001360 10070 10100 10140 10070 14820
344 20250219 150800 75143296660 10110 10250 10260 10060 48277
345 20250219 150700 74653343260 10260 10220 10370 10220 34416
346 20250219 150600 74299317540 10210 10210 10210 10210 0
347 20250219 150500 74299317540 10210 10210 10210 10210 0
348 20250219 150400 74299317540 10210 10270 10270 10210 18591
349 20250219 150300 74109306970 10270 10290 10300 10210 36655
350 20250219 150200 73733778130 10300 10330 10350 10270 13070
351 20250219 150100 73599032870 10350 10390 10390 10250 37310
352 20250219 150000 73214928860 10360 10400 10400 10300 20681
353 20250219 145900 73001054450 10400 10440 10460 10290 58156
354 20250219 145800 72399076520 10440 10470 10540 10420 29025
355 20250219 145700 72095167220 10470 10600 10610 10350 91132
356 20250219 145600 71142347240 10590 10590 10630 10530 66839
357 20250219 145500 70435428990 10620 10950 10950 10570 42369
358 20250219 145400 69979517250 10940 10920 11020 10920 8916
359 20250219 145300 69881625360 10950 10920 10950 10870 6690
360 20250219 145200 69808700950 10910 11020 11020 10890 6204
361 20250219 145100 69740739890 11010 10920 11040 10870 21320
362 20250219 145000 69507983460 10910 11010 11030 10900 6615
363 20250219 144900 69435432340 11010 10960 11020 10880 13557
364 20250219 144800 69287043380 10950 10940 11030 10860 16849
365 20250219 144700 69102625600 10910 11060 11070 10860 27960
366 20250219 144600 68797424370 11070 10980 11070 10910 25746
367 20250219 144500 68515257520 10960 11110 11110 10950 41616
368 20250219 144400 68056775780 11110 11070 11250 11060 21954
369 20250219 144300 67811655820 11070 11050 11120 11030 9828
370 20250219 144200 67702950630 11050 11110 11130 11050 20708
371 20250219 144100 67473468670 11120 11220 11220 11030 37377
372 20250219 144000 67057405130 11230 11270 11270 11150 19203
373 20250219 143900 66842502940 11270 11300 11350 11210 32135
374 20250219 143800 66480185390 11300 11190 11320 11180 25272
375 20250219 143700 66195410450 11200 11270 11310 11150 32502
376 20250219 143600 65831557120 11250 11230 11410 11210 81463
377 20250219 143500 64908910400 11220 11130 11340 11130 71165
378 20250219 143400 64108919910 11140 10990 11200 10960 60902
379 20250219 143300 63432560750 10960 11080 11100 10900 76653
380 20250219 143200 62590161110 11090 11190 11200 11030 61837
381 20250219 143100 61905080350 11190 11230 11290 11100 36787
382 20250219 143000 61494070150 11220 11300 11310 11150 63183
383 20250219 142900 60784891270 11300 11390 11450 11270 63247
384 20250219 142800 60067713320 11380 11330 11460 11310 48468
385 20250219 142700 59514833520 11310 11470 11590 11290 156915
386 20250219 142600 57715353490 11490 11340 11490 11340 79836
387 20250219 142500 56804576190 11340 11270 11400 11230 59453
388 20250219 142400 56130193100 11270 11260 11350 11250 26749
389 20250219 142300 55828415260 11260 11340 11340 11200 37398
390 20250219 142200 55406921760 11350 11290 11400 11290 44595
391 20250219 142100 54900109620 11290 11390 11400 11250 80776
392 20250219 142000 53985763670 11380 11350 11420 11330 83322
393 20250219 141900 53037996210 11350 11340 11460 11330 185331
394 20250219 141800 50928154370 11320 11320 11320 11320 0
395 20250219 141700 50928154370 11320 11280 11320 11220 67064
396 20250219 141600 50171222020 11270 10540 11290 10520 239787
397 20250219 141500 47515926640 10520 10590 10640 10490 14590
398 20250219 141400 47362095190 10590 10620 10670 10550 24112
399 20250219 141300 47105841860 10620 10570 10650 10440 32037
400 20250219 141200 46768184710 10570 10660 10690 10420 67802
401 20250219 141100 46053005530 10650 10670 10780 10650 21642
402 20250219 141000 45821603650 10670 10790 10880 10670 66666
403 20250219 140900 45103477530 10790 10740 10840 10740 32636
404 20250219 140800 44751197050 10750 10690 10850 10680 59384
405 20250219 140700 44110606450 10680 10720 10770 10680 35122
406 20250219 140600 43734231860 10710 10750 10950 10690 172780
407 20250219 140500 41859739270 10740 10710 10790 10620 29238
408 20250219 140400 41547507460 10710 10760 10770 10630 37466
409 20250219 140300 41147102830 10770 10700 10870 10660 57207
410 20250219 140200 40531310620 10710 10620 10850 10620 112556
411 20250219 140100 39320226130 10630 10600 10790 10540 107831
412 20250219 140000 38164259570 10600 10290 10660 10290 81427
413 20250219 135900 37306130000 10300 10340 10480 10290 39414
414 20250219 135800 36896232990 10340 10500 10510 10270 67376
415 20250219 135700 36198090250 10490 10680 10690 10320 112275
416 20250219 135600 35023066960 10690 10770 10770 10610 46301
417 20250219 135500 34528521620 10770 10710 10820 10700 41822
418 20250219 135400 34077629420 10700 10840 10880 10700 67360
419 20250219 135300 33351738930 10840 10750 10910 10680 130907
420 20250219 135200 31936585330 10760 10760 10780 10590 84930
421 20250219 135100 31030336400 10780 10840 10860 10670 116679
422 20250219 135000 29772268140 10830 10810 10880 10490 200142
423 20250219 134900 27622049000 10780 10210 10830 10210 352579
424 20250219 134800 23867725770 10210 10080 10210 10050 70030
425 20250219 134700 23157747710 10090 9960 10090 9850 98608
426 20250219 134600 22174003880 9950 10300 10320 9860 75581
427 20250219 134500 21406193200 10570 10570 10570 10570 0
428 20250219 134400 21406193200 10570 10050 10570 9990 152167
429 20250219 134300 19835319550 10040 9640 10150 9640 170250
430 20250219 134200 18135188890 9640 9670 9690 9640 4294
431 20250219 134100 18093652490 9690 9710 9720 9690 1400
432 20250219 134000 18080080140 9730 9740 9740 9710 746
433 20250219 133900 18072832260 9740 9750 9750 9740 114
434 20250219 133800 18071721330 9740 9750 9750 9710 417
435 20250219 133700 18067668000 9720 9730 9750 9720 2442
436 20250219 133600 18043900930 9740 9740 9750 9710 1505
437 20250219 133500 18029267670 9750 9710 9750 9710 135
438 20250219 133400 18027951500 9750 9750 9750 9700 594
439 20250219 133300 18022187440 9760 9700 9760 9680 1627
440 20250219 133200 18006366070 9750 9750 9750 9680 2352
441 20250219 133100 17983515590 9750 9730 9760 9710 1386
442 20250219 133000 17970031460 9720 9720 9730 9720 210
443 20250219 132900 17967989720 9730 9750 9750 9730 1212
444 20250219 132800 17956194080 9760 9760 9760 9750 201
445 20250219 132700 17954232330 9730 9730 9730 9730 9
446 20250219 132600 17954144760 9770 9740 9780 9730 1029
447 20250219 132500 17944087170 9780 9770 9780 9740 54
448 20250219 132400 17943559640 9780 9770 9780 9770 1123
449 20250219 132300 17932578860 9780 9770 9780 9720 585
450 20250219 132200 17926862740 9770 9780 9780 9770 51
451 20250219 132100 17926364460 9770 9760 9770 9700 2773
452 20250219 132000 17899299220 9760 9720 9760 9670 1761
453 20250219 131900 17882198000 9730 9720 9730 9720 39
454 20250219 131800 17881818800 9720 9720 9730 9720 360
455 20250219 131700 17878316710 9730 9750 9760 9730 3706
456 20250219 131600 17842186300 9750 9750 9750 9740 2285
457 20250219 131500 17819917770 9740 9760 9760 9740 4921
458 20250219 131400 17771923510 9760 9740 9760 9740 4447
459 20250219 131300 17728558100 9740 9680 9740 9670 2280
460 20250219 131200 17706477330 9680 9710 9710 9680 359
461 20250219 131100 17702996210 9710 9710 9710 9670 513
462 20250219 131000 17698030910 9670 9680 9710 9670 175
463 20250219 130900 17696337380 9720 9740 9740 9670 1671
464 20250219 130800 17680112490 9730 9750 9750 9730 2137
465 20250219 130700 17659290400 9760 9760 9770 9750 1019
466 20250219 130600 17649344680 9760 9770 9780 9760 1362
467 20250219 130500 17636037030 9770 9750 9780 9750 2689
468 20250219 130400 17609762490 9760 9750 9770 9750 1140
469 20250219 130300 17598635110 9750 9770 9770 9750 741
470 20250219 130200 17591399220 9770 9720 9770 9720 2608
471 20250219 130100 17565988570 9720 9720 9730 9720 920
472 20250219 130000 17557045150 9720 9720 9720 9720 1429
473 20250219 125900 17543155270 9720 9720 9730 9720 1649
474 20250219 125800 17527126980 9720 9720 9720 9720 1375
475 20250219 125700 17513761980 9720 9700 9720 9690 861
476 20250219 125600 17505405720 9690 9690 9710 9690 1051
477 20250219 125500 17495211990 9690 9690 9690 9690 441
478 20250219 125400 17490938700 9670 9680 9680 9670 582
479 20250219 125300 17485304960 9680 9670 9680 9660 1553
480 20250219 125200 17470287170 9670 9680 9680 9670 301
481 20250219 125100 17467376490 9680 9670 9680 9660 932
482 20250219 125000 17458362920 9670 9650 9670 9650 1143
483 20250219 124900 17447318000 9660 9630 9660 9630 330
484 20250219 124800 17444136920 9630 9650 9650 9630 842
485 20250219 124700 17436027000 9640 9630 9650 9630 70
486 20250219 124600 17435351930 9650 9640 9650 9630 74
487 20250219 124500 17434638590 9640 9630 9650 9630 467
488 20250219 124400 17430135680 9640 9630 9640 9630 56
489 20250219 124300 17429596260 9620 9620 9640 9620 1126
490 20250219 124200 17418764100 9620 9640 9640 9620 333
491 20250219 124100 17415558620 9620 9620 9620 9620 734
492 20250219 124000 17408497540 9620 9610 9640 9610 267
493 20250219 123900 17405929140 9610 9610 9640 9610 735
494 20250219 123800 17398865490 9610 9650 9650 9610 359
495 20250219 123700 17395409880 9650 9640 9650 9610 254
496 20250219 123600 17392966080 9610 9600 9610 9600 48
497 20250219 123500 17392505150 9600 9600 9630 9600 864
498 20250219 123400 17384203350 9600 9620 9620 9590 195
499 20250219 123300 17382331980 9630 9580 9630 9580 20
500 20250219 123200 17382139880 9630 9590 9640 9590 120
501 20250219 123100 17380988590 9590 9610 9610 9590 2637
502 20250219 123000 17355688120 9610 9630 9630 9610 135
503 20250219 122900 17354388750 9610 9620 9630 9610 80
504 20250219 122800 17353619170 9620 9640 9640 9620 451
505 20250219 122700 17349276880 9630 9620 9640 9620 250
506 20250219 122600 17346869240 9620 9620 9620 9610 525
507 20250219 122500 17341819570 9640 9610 9640 9610 92
508 20250219 122400 17340934300 9610 9640 9640 9610 74
509 20250219 122300 17340222910 9640 9610 9640 9610 490
510 20250219 122200 17335506330 9640 9650 9650 9570 7053
511 20250219 122100 17267787860 9650 9650 9650 9630 407
512 20250219 122000 17263864310 9630 9630 9660 9630 643
513 20250219 121900 17257672130 9680 9650 9680 9630 6419
514 20250219 121800 17195730850 9650 9650 9690 9650 938
515 20250219 121700 17186679100 9700 9680 9710 9650 1270
516 20250219 121600 17174419210 9680 9750 9750 9650 5483
517 20250219 121500 17121386230 9720 9720 9760 9710 3061
518 20250219 121400 17091603070 9760 9710 9760 9690 2968
519 20250219 121300 17062771890 9740 9740 9740 9710 302
520 20250219 121200 17059835080 9710 9730 9740 9710 790
521 20250219 121100 17052158930 9710 9720 9740 9710 1151
522 20250219 121000 17040966550 9740 9740 9740 9710 1202
523 20250219 120900 17029273450 9740 9730 9740 9710 1458
524 20250219 120800 17015079130 9710 9710 9730 9710 488
525 20250219 120700 17010335660 9730 9720 9740 9700 824
526 20250219 120600 17002320690 9740 9720 9750 9700 2621
527 20250219 120500 16976814100 9700 9730 9730 9690 384
528 20250219 120400 16973085350 9690 9710 9730 9680 734
529 20250219 120300 16965967100 9720 9710 9720 9680 338
530 20250219 120200 16962687220 9690 9740 9740 9680 361
531 20250219 120100 16959184320 9700 9690 9740 9680 1993
532 20250219 120000 16939823680 9700 9690 9740 9680 2622
533 20250219 115900 16914379090 9730 9710 9730 9670 970
534 20250219 115800 16904978970 9690 9730 9730 9690 1182
535 20250219 115700 16893506400 9700 9750 9760 9700 1574
536 20250219 115600 16878194750 9760 9740 9760 9730 2062
537 20250219 115500 16858104140 9730 9740 9740 9730 909
538 20250219 115400 16849254070 9730 9700 9740 9700 1490
539 20250219 115300 16834763830 9710 9680 9710 9680 893
540 20250219 115200 16826101240 9700 9690 9700 9670 731
541 20250219 115100 16819020050 9670 9660 9700 9650 493
542 20250219 115000 16814246450 9660 9670 9670 9660 309
543 20250219 114900 16811260390 9680 9660 9700 9660 688
544 20250219 114800 16804612110 9670 9700 9700 9670 552
545 20250219 114700 16799266670 9690 9670 9690 9670 182
546 20250219 114600 16797503950 9680 9690 9700 9660 254
547 20250219 114500 16795049410 9690 9690 9700 9690 1011
548 20250219 114400 16785252670 9690 9700 9710 9690 398
549 20250219 114300 16781394840 9720 9700 9720 9690 131
550 20250219 114200 16780124890 9700 9690 9700 9690 141
551 20250219 114100 16778757600 9690 9700 9740 9690 123
552 20250219 114000 16777561780 9690 9680 9690 9670 2543
553 20250219 113900 16752921130 9690 9690 9690 9660 89
554 20250219 113800 16752059330 9650 9680 9690 9640 2702
555 20250219 113700 16725977850 9690 9700 9700 9680 1221
556 20250219 113600 16714148280 9700 9740 9740 9700 201
557 20250219 113500 16712198340 9740 9750 9750 9700 50
558 20250219 113400 16711712880 9760 9690 9760 9690 253
559 20250219 113300 16709253660 9770 9690 9770 9680 1577
560 20250219 113200 16693903780 9680 9670 9680 9650 4780
561 20250219 113100 16647724730 9670 9720 9720 9670 3207
562 20250219 113000 16616657460 9740 9780 9780 9710 3957
563 20250219 112900 16578220000 9780 9760 9800 9720 5202
564 20250219 112800 16527517670 9790 9800 9800 9760 3205
565 20250219 112700 16496177050 9780 9770 9800 9760 4521
566 20250219 112600 16451974930 9760 9760 9780 9750 1226
567 20250219 112500 16440004190 9780 9770 9790 9750 2300
568 20250219 112400 16417550490 9780 9780 9780 9760 2559
569 20250219 112300 16392530210 9770 9740 9780 9730 2451
570 20250219 112200 16368623590 9770 9760 9780 9730 2459
571 20250219 112100 16344606950 9730 9740 9770 9720 1098
572 20250219 112000 16333916350 9720 9740 9740 9720 663
573 20250219 111900 16327467120 9720 9760 9780 9720 7230
574 20250219 111800 16257020480 9770 9780 9790 9750 2246
575 20250219 111700 16235084920 9750 9770 9780 9740 2044
576 20250219 111600 16215120150 9740 9760 9790 9740 7185
577 20250219 111500 16144888270 9760 9760 9770 9740 3011
578 20250219 111400 16115506130 9740 9750 9760 9730 2110
579 20250219 111300 16094943900 9740 9750 9760 9720 1718
580 20250219 111200 16078200650 9720 9710 9760 9700 897
581 20250219 111100 16069466980 9750 9750 9780 9690 5207
582 20250219 111000 16018809990 9720 9710 9750 9680 2264
583 20250219 110900 15996815820 9680 9730 9730 9670 1953
584 20250219 110800 15977861380 9730 9740 9810 9690 9678
585 20250219 110700 15883296250 9750 9690 9750 9660 3304
586 20250219 110600 15851181100 9700 9610 9710 9600 2104
587 20250219 110500 15830900160 9610 9620 9620 9610 2493
588 20250219 110400 15806936790 9620 9600 9640 9600 732
589 20250219 110300 15799900690 9590 9600 9600 9590 312
590 20250219 110200 15796908480 9610 9620 9620 9560 1201
591 20250219 110100 15785413480 9570 9600 9630 9570 1357
592 20250219 110000 15772408830 9600 9640 9660 9600 3300
593 20250219 105900 15740682720 9630 9640 9660 9630 208
594 20250219 105800 15738678360 9670 9640 9670 9640 157
595 20250219 105700 15737161100 9670 9630 9670 9620 1649
596 20250219 105600 15721273480 9640 9670 9670 9630 475
597 20250219 105500 15716698940 9630 9670 9670 9630 588
598 20250219 105400 15711029080 9630 9670 9670 9630 288
599 20250219 105300 15708246160 9670 9630 9670 9610 761
600 20250219 105200 15700926280 9630 9670 9670 9630 1654
601 20250219 105100 15684965560 9670 9650 9710 9640 895
602 20250219 105000 15676302370 9650 9640 9720 9640 3141
603 20250219 104900 15645847350 9630 9650 9680 9630 1095
604 20250219 104800 15635282490 9650 9840 9840 9580 17051
605 20250219 104700 15470022160 9840 9550 9840 9540 16465
606 20250219 104600 15310641560 9570 9470 9590 9460 3889
607 20250219 104500 15273633700 9500 9510 9510 9460 344
608 20250219 104400 15270371210 9460 9440 9510 9430 2104
609 20250219 104300 15250471640 9440 9470 9470 9430 342
610 20250219 104200 15247239870 9480 9490 9490 9480 98
611 20250219 104100 15246310530 9490 9450 9500 9400 5241
612 20250219 104000 15196842050 9450 9420 9470 9400 8835
613 20250219 103900 15113677790 9470 9460 9480 9420 4115
614 20250219 103800 15074851820 9460 9500 9500 9460 1248
615 20250219 103700 15063022950 9500 9520 9520 9480 154
616 20250219 103600 15061560590 9500 9420 9550 9410 2260
617 20250219 103500 15040214980 9420 9500 9500 9420 2427
618 20250219 103400 15017284390 9500 9450 9520 9440 3762
619 20250219 103300 14981653020 9470 9520 9530 9450 10951
620 20250219 103200 14877651570 9520 9540 9550 9520 3279
621 20250219 103100 14846395310 9540 9570 9590 9540 6257
622 20250219 103000 14786579330 9570 9550 9570 9530 3803
623 20250219 102900 14750257010 9550 9640 9640 9510 18263
624 20250219 102800 14575640700 9630 9660 9670 9630 2595
625 20250219 102700 14550595320 9670 9700 9700 9660 1487
626 20250219 102600 14536201540 9700 9720 9730 9700 2235
627 20250219 102500 14514473080 9730 9720 9730 9710 912
628 20250219 102400 14505603580 9720 9680 9730 9680 402
629 20250219 102300 14501695590 9700 9680 9700 9680 4501
630 20250219 102200 14458090560 9680 9690 9690 9680 1295
631 20250219 102100 14445543770 9680 9680 9680 9680 998
632 20250219 102000 14435883130 9680 9710 9730 9680 2829
633 20250219 101900 14408475890 9740 9740 9740 9670 1761
634 20250219 101800 14391400440 9740 9760 9760 9700 1803
635 20250219 101700 14373853870 9760 9740 9780 9730 447
636 20250219 101600 14369494980 9730 9690 9730 9690 3508
637 20250219 101500 14335461410 9690 9690 9710 9660 3113
638 20250219 101400 14305310940 9730 9690 9730 9660 2138
639 20250219 101300 14284622530 9690 9660 9700 9660 489
640 20250219 101200 14279887390 9650 9750 9750 9630 11246
641 20250219 101100 14170989700 9750 9750 9800 9740 5043
642 20250219 101000 14121796890 9730 9760 9770 9710 5588
643 20250219 100900 14067405870 9760 9800 9800 9760 1557
644 20250219 100800 14052177210 9810 9800 9850 9770 19551
645 20250219 100700 13859983590 9800 9630 9800 9630 10479
646 20250219 100600 13758144880 9630 9670 9670 9630 425
647 20250219 100500 13754046740 9670 9690 9700 9660 1098
648 20250219 100400 13743412290 9700 9610 9700 9610 4615
649 20250219 100300 13698868450 9600 9600 9600 9600 0
650 20250219 100200 13698868450 9600 9600 9600 9600 0
651 20250219 100100 13698868450 9600 9650 9670 9600 16599
652 20250219 100000 13539125970 9650 9670 9680 9650 2225
653 20250219 095900 13517618660 9680 9680 9680 9680 940
654 20250219 095800 13508519460 9680 9670 9700 9670 1079
655 20250219 095700 13498084970 9670 9680 9700 9670 1635
656 20250219 095600 13482258500 9680 9690 9700 9680 607
657 20250219 095500 13476376800 9700 9680 9720 9670 6710
658 20250219 095400 13411422550 9680 9720 9720 9670 5928
659 20250219 095300 13353991090 9710 9710 9740 9710 2739
660 20250219 095200 13327347850 9740 9750 9770 9710 3423
661 20250219 095100 13294013790 9740 9740 9790 9740 4172
662 20250219 095000 13253276990 9750 9660 9770 9660 2174
663 20250219 094900 13232126040 9660 9680 9690 9650 4465
664 20250219 094800 13188987690 9680 9670 9680 9660 4449
665 20250219 094700 13145997960 9670 9680 9710 9670 5197
666 20250219 094600 13095699870 9680 9720 9750 9680 6095
667 20250219 094500 13036593080 9710 9720 9760 9710 2672
668 20250219 094400 13010617230 9760 9790 9790 9720 3605
669 20250219 094300 12975462240 9770 9740 9800 9740 1395
670 20250219 094200 12961845590 9740 9730 9760 9690 3617
671 20250219 094100 12926691500 9720 9730 9750 9680 7387
672 20250219 094000 12854973740 9740 9780 9780 9730 8297
673 20250219 093900 12774040370 9780 9800 9800 9780 5190
674 20250219 093800 12723250850 9800 9810 9840 9800 1965
675 20250219 093700 12703974140 9810 9850 9850 9810 1675
676 20250219 093600 12687513750 9850 9830 9860 9820 1763
677 20250219 093500 12670164140 9810 9820 9850 9790 7417
678 20250219 093400 12597429370 9820 9860 9860 9820 3799
679 20250219 093300 12560082900 9840 9820 9870 9820 1325
680 20250219 093200 12547050950 9820 9830 9840 9810 5210
681 20250219 093100 12495897420 9830 9840 9890 9830 3721
682 20250219 093000 12459293720 9840 9900 9900 9830 3571
683 20250219 092900 12424112810 9900 9930 9930 9840 2129
684 20250219 092800 12403094460 9930 9940 9950 9880 6190
685 20250219 092700 12341729580 9940 9820 9940 9820 4298
686 20250219 092600 12299296360 9820 9870 9900 9810 7401
687 20250219 092500 12226438580 9870 9830 9870 9810 3721
688 20250219 092400 12189854980 9850 9850 9910 9820 4198
689 20250219 092300 12148503910 9850 9930 9930 9830 6077
690 20250219 092200 12088506110 9930 9970 9970 9910 3298
691 20250219 092100 12055727350 9970 9980 9980 9940 4406
692 20250219 092000 12011870190 9990 9950 10020 9940 16868
693 20250219 091900 11843460310 9950 9900 9980 9890 7010
694 20250219 091800 11773778500 9900 9910 9940 9880 3966
695 20250219 091700 11734459010 9900 9870 9980 9860 16660
696 20250219 091600 11568952790 9860 9730 9860 9700 10816
697 20250219 091500 11463226590 9730 9800 9800 9680 17371
698 20250219 091400 11294014280 9800 9860 9890 9800 7729
699 20250219 091300 11218029550 9870 9870 9890 9840 3470
700 20250219 091200 11183803770 9840 9880 9900 9800 16795
701 20250219 091100 11018814420 9830 9880 9900 9800 35759
702 20250219 091000 10667334010 9880 10000 10000 9860 40014
703 20250219 090900 10270194170 10010 10040 10070 10000 14907
704 20250219 090800 10120550420 10050 9950 10050 9950 32537
705 20250219 090700 9795479560 9950 10070 10070 9940 28216
706 20250219 090600 9512745830 10060 10000 10080 9970 41452
707 20250219 090500 9096994380 10000 10100 10100 9830 100464
708 20250219 090400 8099095130 10100 10660 10680 10060 223708
709 20250219 090300 5778496920 10600 10600 10600 10600 0
710 20250219 090200 5778496920 10600 10600 10600 10600 0
711 20250219 090100 5778496920 10600 10140 10600 10110 363275
712 20250219 090000 2017170540 10150 9640 10150 9610 205201