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

717
228760/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205500,2421752160,17870,17870,17870,17870,753
20250219,205400,2421752160,17870,17870,17870,17870,0
20250219,205300,2421752160,17870,17870,17870,17870,0
20250219,205200,2421752160,17870,17870,17870,17870,0
20250219,205100,2421752160,17870,17870,17870,17870,0
20250219,205000,2421752160,17870,17870,17870,17870,0
20250219,204900,2421752160,17870,17870,17870,17870,0
20250219,204800,2421752160,17870,17870,17870,17870,0
20250219,204700,2421752160,17870,17870,17870,17870,0
20250219,204600,2421752160,17870,17870,17870,17870,0
20250219,204500,2421752160,17870,17870,17870,17870,0
20250219,204400,2421752160,17870,17870,17870,17870,0
20250219,204300,2421752160,17870,17870,17870,17870,0
20250219,204200,2421752160,17870,17870,17870,17870,0
20250219,204100,2421752160,17870,17870,17870,17870,0
20250219,204000,2421752160,17870,17870,17870,17870,0
20250219,203900,2421752160,17870,17870,17870,17870,0
20250219,203800,2421752160,17870,17870,17870,17870,0
20250219,203700,2421752160,17870,17870,17870,17870,0
20250219,203600,2421752160,17870,17870,17870,17870,0
20250219,203500,2421752160,17870,17870,17870,17870,0
20250219,203400,2421752160,17870,17870,17870,17870,0
20250219,203300,2421752160,17870,17870,17870,17870,0
20250219,203200,2421752160,17870,17870,17870,17870,0
20250219,203100,2421752160,17870,17870,17870,17870,0
20250219,203000,2421752160,17870,17870,17870,17870,0
20250219,202900,2421752160,17870,17870,17870,17870,0
20250219,202800,2421752160,17870,17870,17870,17870,0
20250219,202700,2421752160,17870,17870,17870,17870,0
20250219,202600,2421752160,17870,17870,17870,17870,0
20250219,202500,2421752160,17870,17870,17870,17870,753
20250219,202400,2421752160,17870,17870,17870,17870,0
20250219,202300,2421752160,17870,17870,17870,17870,0
20250219,202200,2421752160,17870,17870,17870,17870,0
20250219,202100,2421752160,17870,17870,17870,17870,0
20250219,202000,2421752160,17870,17870,17870,17870,0
20250219,201900,2421752160,17870,17870,17870,17870,0
20250219,201800,2421752160,17870,17870,17870,17870,0
20250219,201700,2421752160,17870,17870,17870,17870,0
20250219,201600,2421752160,17870,17870,17870,17870,0
20250219,201500,2421752160,17870,17870,17870,17870,0
20250219,201400,2421752160,17870,17870,17870,17870,0
20250219,201300,2421752160,17870,17870,17870,17870,0
20250219,201200,2421752160,17870,17870,17870,17870,0
20250219,201100,2421752160,17870,17870,17870,17870,0
20250219,201000,2421752160,17870,17870,17870,17870,0
20250219,200900,2421752160,17870,17870,17870,17870,0
20250219,200800,2421752160,17870,17870,17870,17870,0
20250219,200700,2421752160,17870,17870,17870,17870,0
20250219,200600,2421752160,17870,17870,17870,17870,0
20250219,200500,2421752160,17870,17870,17870,17870,0
20250219,200400,2421752160,17870,17870,17870,17870,0
20250219,200300,2421752160,17870,17870,17870,17870,0
20250219,200200,2421752160,17870,17870,17870,17870,0
20250219,200100,2421752160,17870,17870,17870,17870,0
20250219,200000,2421752160,17870,17870,17870,17870,0
20250219,195900,2421752160,17870,17870,17870,17870,0
20250219,195800,2421752160,17870,17870,17870,17870,0
20250219,195700,2421752160,17870,17870,17870,17870,0
20250219,195600,2421752160,17870,17870,17870,17870,0
20250219,195500,2421752160,17870,17870,17870,17870,753
20250219,195400,2421752160,17870,17870,17870,17870,0
20250219,195300,2421752160,17870,17870,17870,17870,0
20250219,195200,2421752160,17870,17870,17870,17870,0
20250219,195100,2421752160,17870,17870,17870,17870,0
20250219,195000,2421752160,17870,17870,17870,17870,0
20250219,194900,2421752160,17870,17870,17870,17870,0
20250219,194800,2421752160,17870,17870,17870,17870,0
20250219,194700,2421752160,17870,17870,17870,17870,0
20250219,194600,2421752160,17870,17870,17870,17870,0
20250219,194500,2421752160,17870,17870,17870,17870,0
20250219,194400,2421752160,17870,17870,17870,17870,0
20250219,194300,2421752160,17870,17870,17870,17870,0
20250219,194200,2421752160,17870,17870,17870,17870,0
20250219,194100,2421752160,17870,17870,17870,17870,0
20250219,194000,2421752160,17870,17870,17870,17870,0
20250219,193900,2421752160,17870,17870,17870,17870,0
20250219,193800,2421752160,17870,17870,17870,17870,0
20250219,193700,2421752160,17870,17870,17870,17870,0
20250219,193600,2421752160,17870,17870,17870,17870,0
20250219,193500,2421752160,17870,17870,17870,17870,0
20250219,193400,2421752160,17870,17870,17870,17870,0
20250219,193300,2421752160,17870,17870,17870,17870,0
20250219,193200,2421752160,17870,17870,17870,17870,0
20250219,193100,2421752160,17870,17870,17870,17870,0
20250219,193000,2421752160,17870,17870,17870,17870,0
20250219,192900,2421752160,17870,17870,17870,17870,0
20250219,192800,2421752160,17870,17870,17870,17870,0
20250219,192700,2421752160,17870,17870,17870,17870,0
20250219,192600,2421752160,17870,17870,17870,17870,0
20250219,192500,2421752160,17870,17870,17870,17870,753
20250219,192400,2421752160,17870,17870,17870,17870,0
20250219,192300,2421752160,17870,17870,17870,17870,0
20250219,192200,2421752160,17870,17870,17870,17870,0
20250219,192100,2421752160,17870,17870,17870,17870,0
20250219,192000,2421752160,17870,17870,17870,17870,0
20250219,191900,2421752160,17870,17870,17870,17870,0
20250219,191800,2421752160,17870,17870,17870,17870,0
20250219,191700,2421752160,17870,17870,17870,17870,0
20250219,191600,2421752160,17870,17870,17870,17870,0
20250219,191500,2421752160,17870,17870,17870,17870,0
20250219,191400,2421752160,17870,17870,17870,17870,0
20250219,191300,2421752160,17870,17870,17870,17870,0
20250219,191200,2421752160,17870,17870,17870,17870,0
20250219,191100,2421752160,17870,17870,17870,17870,0
20250219,191000,2421752160,17870,17870,17870,17870,0
20250219,190900,2421752160,17870,17870,17870,17870,0
20250219,190800,2421752160,17870,17870,17870,17870,0
20250219,190700,2421752160,17870,17870,17870,17870,0
20250219,190600,2421752160,17870,17870,17870,17870,0
20250219,190500,2421752160,17870,17870,17870,17870,0
20250219,190400,2421752160,17870,17870,17870,17870,0
20250219,190300,2421752160,17870,17870,17870,17870,0
20250219,190200,2421752160,17870,17870,17870,17870,0
20250219,190100,2421752160,17870,17870,17870,17870,0
20250219,190000,2421752160,17870,17870,17870,17870,0
20250219,185900,2421752160,17870,17870,17870,17870,0
20250219,185800,2421752160,17870,17870,17870,17870,0
20250219,185700,2421752160,17870,17870,17870,17870,0
20250219,185600,2421752160,17870,17870,17870,17870,0
20250219,185500,2421752160,17870,17870,17870,17870,753
20250219,185400,2421752160,17870,17870,17870,17870,0
20250219,185300,2421752160,17870,17870,17870,17870,0
20250219,185200,2421752160,17870,17870,17870,17870,0
20250219,185100,2421752160,17870,17870,17870,17870,0
20250219,185000,2421752160,17870,17870,17870,17870,0
20250219,184900,2421752160,17870,17870,17870,17870,0
20250219,184800,2421752160,17870,17870,17870,17870,0
20250219,184700,2421752160,17870,17870,17870,17870,0
20250219,184600,2421752160,17870,17870,17870,17870,0
20250219,184500,2421752160,17870,17870,17870,17870,0
20250219,184400,2421752160,17870,17870,17870,17870,0
20250219,184300,2421752160,17870,17870,17870,17870,0
20250219,184200,2421752160,17870,17870,17870,17870,0
20250219,184100,2421752160,17870,17870,17870,17870,0
20250219,184000,2421752160,17870,17870,17870,17870,0
20250219,183900,2421752160,17870,17870,17870,17870,0
20250219,183800,2421752160,17870,17870,17870,17870,0
20250219,183700,2421752160,17870,17870,17870,17870,0
20250219,183600,2421752160,17870,17870,17870,17870,0
20250219,183500,2421752160,17870,17870,17870,17870,0
20250219,183400,2421752160,17870,17870,17870,17870,0
20250219,183300,2421752160,17870,17870,17870,17870,0
20250219,183200,2421752160,17870,17870,17870,17870,0
20250219,183100,2421752160,17870,17870,17870,17870,0
20250219,183000,2421752160,17870,17870,17870,17870,0
20250219,182900,2421752160,17870,17870,17870,17870,0
20250219,182800,2421752160,17870,17870,17870,17870,0
20250219,182700,2421752160,17870,17870,17870,17870,0
20250219,182600,2421752160,17870,17870,17870,17870,0
20250219,182500,2421752160,17870,17870,17870,17870,753
20250219,182400,2421752160,17870,17870,17870,17870,0
20250219,182300,2421752160,17870,17870,17870,17870,0
20250219,182200,2421752160,17870,17870,17870,17870,0
20250219,182100,2421752160,17870,17870,17870,17870,0
20250219,182000,2421752160,17870,17870,17870,17870,0
20250219,181900,2421752160,17870,17870,17870,17870,0
20250219,181800,2421752160,17870,17870,17870,17870,0
20250219,181700,2421752160,17870,17870,17870,17870,0
20250219,181600,2421752160,17870,17870,17870,17870,0
20250219,181500,2421752160,17870,17870,17870,17870,0
20250219,181400,2421752160,17870,17870,17870,17870,0
20250219,181300,2421752160,17870,17870,17870,17870,0
20250219,181200,2421752160,17870,17870,17870,17870,0
20250219,181100,2421752160,17870,17870,17870,17870,0
20250219,181000,2421752160,17870,17870,17870,17870,0
20250219,180900,2421752160,17870,17870,17870,17870,0
20250219,180800,2421752160,17870,17870,17870,17870,0
20250219,180700,2421752160,17870,17870,17870,17870,0
20250219,180600,2421752160,17870,17870,17870,17870,0
20250219,180500,2421752160,17870,17870,17870,17870,0
20250219,180400,2421752160,17870,17870,17870,17870,0
20250219,180300,2421752160,17870,17870,17870,17870,0
20250219,180200,2421752160,17870,17870,17870,17870,0
20250219,180100,2421752160,17870,17870,17870,17870,0
20250219,180000,2421752160,17870,17870,17870,17870,0
20250219,175900,2421752160,17870,17870,17870,17870,0
20250219,175800,2421752160,17870,17870,17870,17870,0
20250219,175700,2421752160,17870,17870,17870,17870,0
20250219,175600,2421752160,17870,17870,17870,17870,0
20250219,175500,2421752160,17870,17870,17870,17870,753
20250219,175400,2421752160,17870,17870,17870,17870,0
20250219,175300,2421752160,17870,17870,17870,17870,0
20250219,175200,2421752160,17870,17870,17870,17870,0
20250219,175100,2421752160,17870,17870,17870,17870,0
20250219,175000,2421752160,17870,17870,17870,17870,0
20250219,174900,2421752160,17870,17870,17870,17870,0
20250219,174800,2421752160,17870,17870,17870,17870,0
20250219,174700,2421752160,17870,17870,17870,17870,0
20250219,174600,2421752160,17870,17870,17870,17870,0
20250219,174500,2421752160,17870,17870,17870,17870,0
20250219,174400,2421752160,17870,17870,17870,17870,0
20250219,174300,2421752160,17870,17870,17870,17870,0
20250219,174200,2421752160,17870,17870,17870,17870,0
20250219,174100,2421752160,17870,17870,17870,17870,0
20250219,174000,2421752160,17870,17870,17870,17870,0
20250219,173900,2421752160,17870,17870,17870,17870,0
20250219,173800,2421752160,17870,17870,17870,17870,0
20250219,173700,2421752160,17870,17870,17870,17870,0
20250219,173600,2421752160,17870,17870,17870,17870,0
20250219,173500,2421752160,17870,17870,17870,17870,0
20250219,173400,2421752160,17870,17870,17870,17870,0
20250219,173300,2421752160,17870,17870,17870,17870,0
20250219,173200,2421752160,17870,17870,17870,17870,0
20250219,173100,2421752160,17870,17870,17870,17870,0
20250219,173000,2421752160,17870,17870,17870,17870,0
20250219,172900,2421752160,17870,17870,17870,17870,0
20250219,172800,2421752160,17870,17870,17870,17870,0
20250219,172700,2421752160,17870,17870,17870,17870,0
20250219,172600,2421752160,17870,17870,17870,17870,0
20250219,172500,2421752160,17870,17870,17870,17870,753
20250219,172400,2421752160,17870,17870,17870,17870,0
20250219,172300,2421752160,17870,17870,17870,17870,0
20250219,172200,2421752160,17870,17870,17870,17870,0
20250219,172100,2421752160,17870,17870,17870,17870,0
20250219,172000,2421752160,17870,17870,17870,17870,0
20250219,171900,2421752160,17870,17870,17870,17870,0
20250219,171800,2421752160,17870,17870,17870,17870,0
20250219,171700,2421752160,17870,17870,17870,17870,0
20250219,171600,2421752160,17870,17870,17870,17870,0
20250219,171500,2421752160,17870,17870,17870,17870,0
20250219,171400,2421752160,17870,17870,17870,17870,0
20250219,171300,2421752160,17870,17870,17870,17870,0
20250219,171200,2421752160,17870,17870,17870,17870,0
20250219,171100,2421752160,17870,17870,17870,17870,0
20250219,171000,2421752160,17870,17870,17870,17870,0
20250219,170900,2421752160,17870,17870,17870,17870,0
20250219,170800,2421752160,17870,17870,17870,17870,0
20250219,170700,2421752160,17870,17870,17870,17870,0
20250219,170600,2421752160,17870,17870,17870,17870,0
20250219,170500,2421752160,17870,17870,17870,17870,0
20250219,170400,2421752160,17870,17870,17870,17870,0
20250219,170300,2421752160,17870,17870,17870,17870,0
20250219,170200,2421752160,17870,17870,17870,17870,0
20250219,170100,2421752160,17870,17870,17870,17870,0
20250219,170000,2421752160,17870,17870,17870,17870,0
20250219,165900,2421752160,17870,17870,17870,17870,0
20250219,165800,2421752160,17870,17870,17870,17870,0
20250219,165700,2421752160,17870,17870,17870,17870,0
20250219,165600,2421752160,17870,17870,17870,17870,0
20250219,165500,2421752160,17870,17870,17870,17870,753
20250219,165400,2421752160,17870,17870,17870,17870,0
20250219,165300,2421752160,17870,17870,17870,17870,0
20250219,165200,2421752160,17870,17870,17870,17870,0
20250219,165100,2421752160,17870,17870,17870,17870,0
20250219,165000,2421752160,17870,17870,17870,17870,0
20250219,164900,2421752160,17870,17870,17870,17870,0
20250219,164800,2421752160,17870,17870,17870,17870,0
20250219,164700,2421752160,17870,17870,17870,17870,0
20250219,164600,2421752160,17870,17870,17870,17870,0
20250219,164500,2421752160,17870,17870,17870,17870,0
20250219,164400,2421752160,17870,17870,17870,17870,0
20250219,164300,2421752160,17870,17870,17870,17870,0
20250219,164200,2421752160,17870,17870,17870,17870,0
20250219,164100,2421752160,17870,17870,17870,17870,0
20250219,164000,2421752160,17870,17870,17870,17870,0
20250219,163900,2421752160,17870,17870,17870,17870,0
20250219,163800,2421752160,17870,17870,17870,17870,0
20250219,163700,2421752160,17870,17870,17870,17870,0
20250219,163600,2421752160,17870,17870,17870,17870,0
20250219,163500,2421752160,17870,17870,17870,17870,0
20250219,163400,2421752160,17870,17870,17870,17870,0
20250219,163300,2421752160,17870,17870,17870,17870,0
20250219,163200,2421752160,17870,17870,17870,17870,0
20250219,163100,2421752160,17870,17870,17870,17870,0
20250219,163000,2421752160,17870,17870,17870,17870,0
20250219,162900,2421752160,17870,17870,17870,17870,0
20250219,162800,2421752160,17870,17870,17870,17870,0
20250219,162700,2421752160,17870,17870,17870,17870,0
20250219,162600,2421752160,17870,17870,17870,17870,0
20250219,162500,2421752160,17870,17870,17870,17870,753
20250219,162400,2421752160,17870,17870,17870,17870,0
20250219,162300,2421752160,17870,17870,17870,17870,0
20250219,162200,2421752160,17870,17870,17870,17870,0
20250219,162100,2421752160,17870,17870,17870,17870,0
20250219,162000,2421752160,17870,17870,17870,17870,0
20250219,161900,2421752160,17870,17870,17870,17870,0
20250219,161800,2421752160,17870,17870,17870,17870,0
20250219,161700,2421752160,17870,17870,17870,17870,0
20250219,161600,2421752160,17870,17870,17870,17870,0
20250219,161500,2421752160,17870,17870,17870,17870,0
20250219,161400,2421752160,17870,17870,17870,17870,0
20250219,161300,2421752160,17870,17870,17870,17870,0
20250219,161200,2421752160,17870,17870,17870,17870,0
20250219,161100,2421752160,17870,17870,17870,17870,0
20250219,161000,2421752160,17870,17870,17870,17870,0
20250219,160900,2421752160,17870,17870,17870,17870,0
20250219,160800,2421752160,17870,17870,17870,17870,0
20250219,160700,2421752160,17870,17870,17870,17870,0
20250219,160600,2421752160,17870,17870,17870,17870,0
20250219,160500,2421752160,17870,17870,17870,17870,0
20250219,160400,2421752160,17870,17870,17870,17870,0
20250219,160300,2421752160,17870,17870,17870,17870,0
20250219,160200,2421752160,17870,17870,17870,17870,0
20250219,160100,2421752160,17870,17870,17870,17870,0
20250219,160000,2421752160,17870,17870,17870,17870,0
20250219,155900,2421752160,17870,17870,17870,17870,0
20250219,155800,2421752160,17870,17870,17870,17870,0
20250219,155700,2421752160,17870,17870,17870,17870,0
20250219,155600,2421752160,17870,17870,17870,17870,0
20250219,155500,2421752160,17870,17870,17870,17870,753
20250219,155400,2421752160,17870,17870,17870,17870,0
20250219,155300,2421752160,17870,17870,17870,17870,0
20250219,155200,2421752160,17870,17870,17870,17870,0
20250219,155100,2421752160,17870,17870,17870,17870,0
20250219,155000,2421752160,17870,17870,17870,17870,0
20250219,154900,2421752160,17870,17870,17870,17870,0
20250219,154800,2421752160,17870,17870,17870,17870,0
20250219,154700,2421752160,17870,17870,17870,17870,0
20250219,154600,2421752160,17870,17870,17870,17870,0
20250219,154500,2421752160,17870,17870,17870,17870,0
20250219,154400,2421752160,17870,17870,17870,17870,0
20250219,154300,2421752160,17870,17870,17870,17870,0
20250219,154200,2421752160,17870,17870,17870,17870,0
20250219,154100,2421752160,17870,17870,17870,17870,0
20250219,154000,2421752160,17870,17870,17870,17870,0
20250219,153900,2421752160,17870,17870,17870,17870,0
20250219,153800,2421752160,17870,17870,17870,17870,0
20250219,153700,2421752160,17870,17870,17870,17870,0
20250219,153600,2421752160,17870,17870,17870,17870,0
20250219,153500,2421752160,17870,17870,17870,17870,0
20250219,153400,2421752160,17870,17870,17870,17870,0
20250219,153300,2421752160,17870,17870,17870,17870,0
20250219,153200,2421752160,17870,17870,17870,17870,0
20250219,153100,2421752160,17870,17870,17870,17870,0
20250219,153000,2421752160,17870,17870,17870,17870,753
20250219,152900,2408296050,17890,17890,17890,17890,0
20250219,152800,2408296050,17890,17890,17890,17890,0
20250219,152700,2408296050,17890,17890,17890,17890,0
20250219,152600,2408296050,17890,17890,17890,17890,0
20250219,152500,2408296050,17890,17890,17890,17890,0
20250219,152400,2408296050,17890,17890,17890,17890,0
20250219,152300,2408296050,17890,17890,17890,17890,0
20250219,152200,2408296050,17890,17890,17890,17890,0
20250219,152100,2408296050,17890,17890,17890,17890,0
20250219,152000,2408296050,17890,17890,17890,17890,0
20250219,151900,2408296050,17890,17890,17890,17850,1268
20250219,151800,2385627930,17900,17900,17900,17900,1
20250219,151700,2385610030,17860,17860,17860,17860,1
20250219,151600,2385592170,17900,17860,17900,17860,474
20250219,151500,2377126170,17860,17910,17910,17860,1090
20250219,151400,2357652960,17900,17900,17900,17900,326
20250219,151300,2351817560,17910,17900,17910,17900,144
20250219,151200,2349239940,17910,17910,17910,17910,1
20250219,151100,2349222030,17920,17920,17920,17920,0
20250219,151000,2349222030,17920,17890,17920,17890,1521
20250219,150900,2321999080,17890,17880,17890,17870,231
20250219,150800,2317869190,17880,17880,17880,17880,0
20250219,150700,2317869190,17880,17890,17890,17880,58
20250219,150600,2316831950,17890,17890,17890,17890,30
20250219,150500,2316295250,17890,17890,17890,17890,0
20250219,150400,2316295250,17890,17890,17890,17890,76
20250219,150300,2314935610,17840,17890,17890,17840,122
20250219,150200,2312757180,17850,17850,17850,17850,7
20250219,150100,2312632230,17890,17870,17890,17870,74
20250219,150000,2311309400,17880,17880,17880,17820,22
20250219,145900,2310916940,17890,17890,17890,17890,5
20250219,145800,2310827490,17890,17810,17890,17800,301
20250219,145700,2305467170,17900,17800,17900,17800,16
20250219,145600,2305182270,17910,17910,17910,17910,6
20250219,145500,2305074810,17920,17920,17920,17920,1
20250219,145400,2305056890,17930,17830,17930,17770,501
20250219,145300,2296143920,17950,17860,17950,17770,1002
20250219,145200,2278301350,17950,17920,17950,17850,1001
20250219,145100,2260411920,17930,17930,17960,17930,123
20250219,145000,2258206500,17930,17920,17930,17920,300
20250219,144900,2252829050,17920,17920,17920,17920,20
20250219,144800,2252470650,17890,17810,17890,17810,394
20250219,144700,2245428410,17890,17900,17900,17890,393
20250219,144600,2238396340,17900,17900,17900,17900,72
20250219,144500,2237107540,17920,17920,17920,17920,0
20250219,144400,2237107540,17920,17920,17920,17920,200
20250219,144300,2233523540,17920,17920,17920,17920,0
20250219,144200,2233523540,17920,17950,17950,17920,64
20250219,144100,2232376500,17960,17890,17960,17800,2002
20250219,144000,2196672410,17960,17960,17960,17960,1
20250219,143900,2196654450,17890,17900,17900,17890,200
20250219,143800,2193076250,17960,17890,17960,17890,17
20250219,143700,2192771980,17920,17920,17920,17920,0
20250219,143600,2192771980,17920,17900,17920,17900,1089
20250219,143500,2173273340,17900,17930,17930,17900,1444
20250219,143400,2147412090,17930,17960,17960,17930,949
20250219,143300,2130379860,17950,17960,17960,17950,76
20250219,143200,2129015560,17960,17960,17960,17960,60
20250219,143100,2127937960,17970,17970,17970,17970,35
20250219,143000,2127309010,17970,17970,17970,17970,0
20250219,142900,2127309010,17970,17990,17990,17970,57
20250219,142800,2126284700,17980,17980,17980,17980,40
20250219,142700,2125565500,17980,17980,17980,17980,6
20250219,142600,2125457620,17970,17980,17980,17970,81
20250219,142500,2124001660,17980,17980,17980,17980,13
20250219,142400,2123767920,17980,17980,17980,17980,41
20250219,142300,2123030740,17980,17980,17980,17980,56
20250219,142200,2122023860,17980,17980,17980,17980,42
20250219,142100,2121268700,17980,17970,17980,17970,31
20250219,142000,2120711380,17970,17970,17970,17970,0
20250219,141900,2120711380,17970,17970,17970,17970,0
20250219,141800,2120711380,17970,17950,17970,17950,40
20250219,141700,2119992980,17950,17950,17950,17950,398
20250219,141600,2112848880,17990,17950,17990,17950,19
20250219,141500,2112507470,17950,17970,17970,17940,149
20250219,141400,2109832420,17990,18000,18000,17990,455
20250219,141300,2101642460,17990,17990,17990,17990,3
20250219,141200,2101588490,17990,17990,17990,17990,169
20250219,141100,2098548180,17990,17990,17990,17990,1
20250219,141000,2098530190,17990,17990,17990,17990,2
20250219,140900,2098494210,17990,17990,17990,17990,1
20250219,140800,2098476220,17910,17950,17950,17910,526
20250219,140700,2089047430,17990,17970,17990,17970,346
20250219,140600,2082825480,17930,17930,17930,17930,200
20250219,140500,2079239480,17930,17930,17930,17930,140
20250219,140400,2076729280,17930,17960,17960,17930,300
20250219,140300,2071346650,17940,17940,17940,17940,100
20250219,140200,2069552650,17980,17980,17980,17980,41
20250219,140100,2068815470,17980,17980,17980,17980,26
20250219,140000,2068347990,17980,17990,17990,17980,137
20250219,135900,2065884100,17990,17990,17990,17990,85
20250219,135800,2064354950,18000,18000,18000,18000,0
20250219,135700,2064354950,18000,18000,18000,18000,0
20250219,135600,2064354950,18000,18000,18000,18000,1
20250219,135500,2064336950,17940,17940,17940,17940,407
20250219,135400,2057035370,18000,18000,18000,18000,446
20250219,135300,2049007370,18010,17950,18010,17940,112
20250219,135200,2046996970,17950,18000,18010,17950,7
20250219,135100,2046871110,17930,17930,17930,17930,18
20250219,135000,2046548370,17920,17970,17970,17920,274
20250219,134900,2041628240,17970,18010,18010,17970,1141
20250219,134800,2021090250,18010,18040,18040,18010,804
20250219,134700,2006596330,18050,18040,18050,18040,58
20250219,134600,2005549910,18040,18040,18040,18040,0
20250219,134500,2005549910,18040,18040,18040,18040,0
20250219,134400,2005549910,18040,18040,18040,18040,1
20250219,134300,2005531870,18040,18040,18040,18040,252
20250219,134200,2000985790,18050,18050,18050,18050,1
20250219,134100,2000967740,18040,18040,18040,18040,69
20250219,134000,1999722980,18050,18050,18050,18050,30
20250219,133900,1999181480,18050,18050,18050,18050,919
20250219,133800,1982593530,18050,18050,18050,18050,131
20250219,133700,1980228980,18050,18050,18060,18050,65
20250219,133600,1979055680,18060,18060,18060,18060,10
20250219,133500,1978875080,18060,18060,18060,18060,65
20250219,133400,1977701180,18060,18060,18060,18060,0
20250219,133300,1977701180,18060,18060,18060,18060,248
20250219,133200,1973222300,18100,18100,18100,18100,0
20250219,133100,1973222300,18100,18100,18100,18100,2
20250219,133000,1973186100,18100,18100,18100,18100,1
20250219,132900,1973168000,18050,18050,18050,18050,13
20250219,132800,1972933350,18060,18060,18060,18060,203
20250219,132700,1969267170,18120,18100,18120,18100,287
20250219,132600,1964070550,18100,18100,18100,18100,0
20250219,132500,1964070550,18100,18100,18100,18100,13
20250219,132400,1963835250,18100,18100,18100,18100,0
20250219,132300,1963835250,18100,18100,18100,18100,0
20250219,132200,1963835250,18100,18100,18100,18100,8
20250219,132100,1963690450,18110,18110,18110,18110,1
20250219,132000,1963672340,18050,18050,18050,18050,5
20250219,131900,1963582090,18060,18060,18060,18060,180
20250219,131800,1960331290,18120,18120,18120,18120,1
20250219,131700,1960313170,18050,18050,18060,18050,136
20250219,131600,1957857170,18050,18060,18060,18050,132
20250219,131500,1955473350,18120,18120,18120,18120,1
20250219,131400,1955455230,18120,18120,18120,18120,0
20250219,131300,1955455230,18120,18120,18120,18120,51
20250219,131200,1954531110,18060,18070,18070,18060,209
20250219,131100,1950755790,18140,18140,18140,18140,94
20250219,131000,1949050630,18150,18150,18150,18150,1
20250219,130900,1949032480,18070,18110,18110,18070,1010
20250219,130800,1930770290,18110,18110,18110,18110,0
20250219,130700,1930770290,18110,18110,18110,18110,114
20250219,130600,1928705750,18110,18110,18110,18110,0
20250219,130500,1928705750,18110,18110,18110,18110,30
20250219,130400,1928162450,18150,18150,18150,18150,0
20250219,130300,1928162450,18150,18150,18150,18150,2
20250219,130200,1928126150,18110,18110,18110,18110,111
20250219,130100,1926115940,18110,18110,18110,18110,30
20250219,130000,1925572640,18100,18100,18100,18100,0
20250219,125900,1925572640,18100,18100,18100,18100,0
20250219,125800,1925572640,18100,18100,18100,18100,79
20250219,125700,1924142740,18100,18100,18100,18100,291
20250219,125600,1918875640,18100,18100,18100,18100,945
20250219,125500,1901771140,18100,18110,18110,18100,277
20250219,125400,1896755130,18110,18110,18110,18110,0
20250219,125300,1896755130,18110,18120,18120,18110,122
20250219,125200,1894544500,18130,18130,18130,18130,11
20250219,125100,1894345070,18130,18130,18130,18130,200
20250219,125000,1890719070,18150,18150,18150,18150,1
20250219,124900,1890700920,18150,18150,18150,18150,0
20250219,124800,1890700920,18150,18150,18150,18150,10
20250219,124700,1890519420,18120,18120,18120,18120,5
20250219,124600,1890428820,18120,18110,18120,18110,215
20250219,124500,1886534880,18120,18140,18140,18120,345
20250219,124400,1880278580,18140,18200,18200,18140,141
20250219,124300,1877718070,18200,18200,18200,18200,0
20250219,124200,1877718070,18200,18200,18200,18200,109
20250219,124100,1875734270,18200,18200,18200,18200,201
20250219,124000,1872076070,18150,18200,18200,18150,202
20250219,123900,1868408450,18200,18190,18200,18160,1032
20250219,123800,1849632080,18170,18170,18170,18170,0
20250219,123700,1849632080,18170,18180,18180,18160,676
20250219,123600,1837354900,18170,18170,18170,18170,1
20250219,123500,1837336730,18170,18170,18170,18170,50
20250219,123400,1836428230,18190,18190,18190,18190,0
20250219,123300,1836428230,18190,18190,18190,18190,8
20250219,123200,1836282710,18190,18190,18190,18190,2
20250219,123100,1836246330,18190,18200,18200,18190,901
20250219,123000,1819853150,18190,18180,18190,18180,601
20250219,122900,1808923960,18180,18170,18180,18170,218
20250219,122800,1804961900,18170,18170,18170,18170,2
20250219,122700,1804925560,18180,18160,18180,18160,892
20250219,122600,1788719100,18160,18160,18160,18160,2
20250219,122500,1788682780,18110,18110,18110,18110,200
20250219,122400,1785060780,18110,18110,18110,18110,600
20250219,122300,1774194780,18110,18150,18150,18110,364
20250219,122200,1767600490,18150,18150,18150,18150,100
20250219,122100,1765785490,18150,18150,18150,18150,99
20250219,122000,1763988640,18120,18120,18120,18120,137
20250219,121900,1761506200,18120,18120,18150,18120,604
20250219,121800,1750554770,18120,18130,18130,18120,80
20250219,121700,1749105120,18130,18130,18130,18130,50
20250219,121600,1748198620,18130,18130,18130,18130,1
20250219,121500,1748180490,18140,18140,18140,18140,106
20250219,121400,1746257650,18140,18150,18150,18140,299
20250219,121300,1740832500,18150,18150,18150,18150,112
20250219,121200,1738799700,18150,18150,18150,18150,260
20250219,121100,1734080700,18170,18170,18170,18170,0
20250219,121000,1734080700,18170,18170,18170,18170,23
20250219,120900,1733662790,18170,18170,18170,18170,280
20250219,120800,1728575190,18180,18180,18180,18180,0
20250219,120700,1728575190,18180,18180,18180,18180,0
20250219,120600,1728575190,18180,18180,18180,18180,0
20250219,120500,1728575190,18180,18150,18180,18150,258
20250219,120400,1723886040,18150,18150,18150,18150,10
20250219,120300,1723704540,18180,18180,18180,18180,117
20250219,120200,1721577480,18190,18190,18200,18190,266
20250219,120100,1716738730,18190,18190,18190,18190,35
20250219,120000,1716102080,18200,18200,18200,18200,73
20250219,115900,1714773480,18190,18190,18190,18190,60
20250219,115800,1713682080,18200,18180,18200,18180,1640
20250219,115700,1683840170,18180,18140,18180,18140,314
20250219,115600,1678144170,18130,18180,18180,18130,437
20250219,115500,1670209360,18180,18180,18180,18180,5
20250219,115400,1670118460,18180,18170,18180,18170,53
20250219,115300,1669155010,18170,18130,18170,18130,137
20250219,115200,1666670260,18140,18140,18140,18100,796
20250219,115100,1652250500,18140,18140,18140,18140,39
20250219,115000,1651543040,18180,18180,18180,18130,783
20250219,114900,1637331650,18200,18190,18200,18190,44
20250219,114800,1636530880,18200,18200,18200,18200,3
20250219,114700,1636476280,18200,18200,18200,18200,20
20250219,114600,1636112280,18200,18170,18200,18170,135
20250219,114500,1633655430,18170,18170,18170,18170,19
20250219,114400,1633310200,18230,18190,18230,18190,6
20250219,114300,1633201020,18200,18220,18220,18200,421
20250219,114200,1625536730,18230,18240,18240,18230,278
20250219,114100,1620466390,18240,18230,18240,18220,1094
20250219,114000,1600515830,18220,18200,18220,18150,965
20250219,113900,1582943030,18210,18210,18210,18150,200
20250219,113800,1579301890,18210,18180,18210,18120,1765
20250219,113700,1547187550,18170,18150,18180,18150,1020
20250219,113600,1528654400,18120,18120,18130,18120,253
20250219,113500,1524069010,18120,18050,18120,18050,31
20250219,113400,1523509390,18040,18130,18130,18040,250
20250219,113300,1518994620,18130,18120,18130,18120,100
20250219,113200,1517181700,18000,18130,18130,18000,137
20250219,113100,1514700460,18130,18130,18130,18130,246
20250219,113000,1510240480,18130,18150,18150,18130,120
20250219,112900,1508064840,18150,18180,18180,18150,52
20250219,112800,1507120980,18180,18170,18180,18170,986
20250219,112700,1489200840,18170,18110,18180,18110,109
20250219,112600,1487220050,18170,17960,18170,17960,9371
20250219,112500,1317793230,17960,17970,17970,17960,15
20250219,112400,1317523770,17970,17960,17970,17960,15
20250219,112300,1317254320,17960,17890,17960,17890,2476
20250219,112200,1272913900,17850,17870,17870,17850,900
20250219,112100,1256842960,17880,17900,17900,17880,108
20250219,112000,1254911170,17900,17910,17910,17890,590
20250219,111900,1244351570,17920,17920,17920,17920,131
20250219,111800,1242004050,17920,17920,17920,17920,20
20250219,111700,1241645650,17920,17920,17920,17920,148
20250219,111600,1238993490,17930,17930,17930,17930,1013
20250219,111500,1220830400,17930,17890,17930,17890,2320
20250219,111400,1179308030,17900,17900,17900,17900,9
20250219,111300,1179146930,17900,17920,17920,17900,141
20250219,111200,1176622910,17900,17900,17900,17900,718
20250219,111100,1163770710,17900,17900,17900,17900,382
20250219,111000,1156932910,17930,17930,17930,17930,100
20250219,110900,1155139910,17930,17930,17930,17930,0
20250219,110800,1155139910,17930,17930,17930,17930,0
20250219,110700,1155139910,17930,17900,17930,17900,1115
20250219,110600,1135179560,17890,17890,17890,17890,210
20250219,110500,1131422660,17900,17890,17900,17890,15
20250219,110400,1131154280,17890,17890,17890,17890,250
20250219,110300,1126681780,17890,17890,17890,17890,100
20250219,110200,1124892780,17880,17880,17880,17880,37
20250219,110100,1124231220,17870,17870,17870,17870,51
20250219,110000,1123319850,17870,17870,17870,17870,36
20250219,105900,1122676530,17880,17880,17880,17870,91
20250219,105800,1121049680,17890,17890,17890,17890,0
20250219,105700,1121049680,17890,17890,17890,17890,90
20250219,105600,1119439580,17890,17890,17890,17890,0
20250219,105500,1119439580,17890,17890,17890,17890,234
20250219,105400,1115253320,17890,17890,17890,17890,26
20250219,105300,1114788180,17890,17890,17890,17890,15
20250219,105200,1114519830,17890,17870,17890,17870,34
20250219,105100,1113911750,17870,17870,17870,17870,26
20250219,105000,1113447130,17870,17870,17870,17870,0
20250219,104900,1113447130,17870,17870,17870,17870,4
20250219,104800,1113375650,17870,17870,17870,17870,1
20250219,104700,1113357780,17870,17900,17900,17870,81
20250219,104600,1111910220,17930,17930,17930,17930,0
20250219,104500,1111910220,17930,17920,17930,17920,619
20250219,104400,1100814580,17920,17910,17920,17910,114
20250219,104300,1098772740,17910,17910,17910,17910,326
20250219,104200,1092934080,17900,17870,17900,17870,118
20250219,104100,1090822480,17850,17850,17850,17850,30
20250219,104000,1090286980,17850,17850,17850,17850,261
20250219,103900,1085628130,17850,17860,17910,17850,226
20250219,103800,1081591980,17910,17910,17910,17910,1
20250219,103700,1081574070,17920,17920,17920,17920,0
20250219,103600,1081574070,17920,17910,17920,17910,64
20250219,103500,1080427300,17910,17910,17910,17910,1
20250219,103400,1080409390,17920,17920,17920,17920,10
20250219,103300,1080230190,17930,17930,17930,17930,1
20250219,103200,1080212260,17930,17930,17930,17930,320
20250219,103100,1074474660,17930,17830,17930,17830,203
20250219,103000,1070835170,17930,17930,17930,17930,186
20250219,102900,1067500190,17830,17830,17830,17830,0
20250219,102800,1067500190,17830,17860,17860,17830,19
20250219,102700,1067161120,17870,17910,17910,17870,27
20250219,102600,1066677830,17820,17820,17820,17820,1
20250219,102500,1066660010,17820,17930,17930,17820,191
20250219,102400,1063253530,17930,17930,17930,17930,109
20250219,102300,1061299160,17930,17890,17930,17810,1101
20250219,102200,1041635120,17930,17950,17950,17930,3
20250219,102100,1041581310,17890,17890,17890,17890,115
20250219,102000,1039523960,17900,17900,17900,17890,306
20250219,101900,1034048750,17900,17950,17950,17900,1185
20250219,101800,1012793050,17950,17950,17950,17940,57
20250219,101700,1011770100,17950,17940,17950,17940,172
20250219,101600,1008683670,17940,17940,17940,17940,100
20250219,101500,1006889670,17940,17940,17940,17940,121
20250219,101400,1004718930,17940,17940,17940,17910,10
20250219,101300,1004539740,17940,17920,17940,17910,130
20250219,101200,1002211080,17910,17910,17910,17910,213
20250219,101100,998396250,17910,17910,17910,17890,79
20250219,101000,996982060,17910,17950,17950,17910,524
20250219,100900,987586180,17990,17990,18000,17990,1133
20250219,100800,967203500,18000,18000,18000,18000,146
20250219,100700,964575500,18000,18000,18000,18000,325
20250219,100600,958725500,18000,18000,18010,18000,174
20250219,100500,955593370,18000,18010,18010,17950,116
20250219,100400,953509170,18010,18010,18010,18000,185
20250219,100300,950178480,18020,18030,18030,18020,188
20250219,100200,946789030,18030,18010,18030,18010,353
20250219,100100,940428300,18010,17980,18010,17980,376
20250219,100000,933660510,18000,17970,18000,17970,464
20250219,095900,925310070,17970,17950,17970,17950,584
20250219,095800,914826170,17950,17950,17950,17950,107
20250219,095700,912905520,17990,17940,17990,17930,755
20250219,095600,899358370,17940,17960,17960,17940,290
20250219,095500,894152550,17960,18040,18040,17960,963
20250219,095400,876836280,18000,18000,18000,18000,2
20250219,095300,876800280,17980,18000,18000,17980,121
20250219,095200,874622700,17970,18000,18050,17970,2782
20250219,095100,824522920,18010,18010,18010,18010,46
20250219,095000,823694460,18010,18010,18010,18010,159
20250219,094900,820830870,18010,18030,18030,18010,389
20250219,094800,813823940,18040,18010,18040,18010,433
20250219,094700,806021130,18010,17930,18010,17930,829
20250219,094600,791114930,17930,17890,17930,17890,733
20250219,094500,777994420,17880,17850,17880,17850,522
20250219,094400,768675350,17850,17810,17850,17810,163
20250219,094300,765772240,17810,17810,17810,17810,110
20250219,094200,763813140,17860,17860,17860,17780,349
20250219,094100,757597210,17860,17850,17860,17810,30
20250219,094000,757062420,17860,17860,17860,17810,150
20250219,093900,754384920,17810,17890,17890,17810,369
20250219,093800,747807020,17900,17900,17900,17890,222
20250219,093700,743834270,17900,17900,17900,17810,709
20250219,093600,731150100,17900,17840,17910,17810,731
20250219,093500,718104780,17840,17800,17840,17800,755
20250219,093400,704652420,17800,17760,17800,17750,130
20250219,093300,702340670,17750,17760,17760,17750,490
20250219,093200,693643000,17750,17760,17800,17750,152
20250219,093100,690944870,17750,17780,17780,17750,138
20250219,093000,688493190,17800,17790,17800,17790,1226
20250219,092900,666671650,17780,17780,17780,17780,0
20250219,092800,666671650,17780,17710,17780,17710,368
20250219,092700,660144100,17710,17730,17730,17700,2660
20250219,092600,613038670,17730,17730,17730,17730,60
20250219,092500,611974870,17800,17790,17800,17730,340
20250219,092400,605939230,17850,17770,17850,17750,686
20250219,092300,593759750,17740,17820,17820,17740,601
20250219,092200,583092950,17850,17830,17850,17770,663
20250219,092100,571292310,17850,17820,17850,17820,369
20250219,092000,564707860,17830,17810,17830,17810,446
20250219,091900,556760790,17810,17880,17960,17810,196
20250219,091800,553260060,17980,18010,18010,17880,1764
20250219,091700,521614420,18040,18100,18100,18010,509
20250219,091600,512422460,18110,18150,18160,18000,2588
20250219,091500,465522180,18130,18090,18150,18000,4760
20250219,091400,379323520,18110,18000,18130,18000,3243
20250219,091300,320777530,18000,17890,18000,17880,1128
20250219,091200,300476590,17990,18030,18030,17950,1512
20250219,091100,273252020,18050,17860,18050,17840,4450
20250219,091000,193488490,17820,17740,17820,17720,1455
20250219,090900,167598440,17720,17690,17720,17640,984
20250219,090800,150174420,17690,17640,17690,17640,13
20250219,090700,149945050,17640,17640,17690,17640,180
20250219,090600,146768600,17640,17720,17720,17640,226
20250219,090500,142777650,17720,17640,17720,17640,797
20250219,090400,128708860,17620,17490,17620,17490,1134
20250219,090300,108808490,17490,17420,17490,17420,470
20250219,090200,100590470,17450,17400,17500,17390,495
20250219,090100,91949590,17400,17470,17470,17400,2194
20250219,090000,53689640,17520,17620,17620,17480,3049
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205500 2421752160 17870 17870 17870 17870 753
3 20250219 205400 2421752160 17870 17870 17870 17870 0
4 20250219 205300 2421752160 17870 17870 17870 17870 0
5 20250219 205200 2421752160 17870 17870 17870 17870 0
6 20250219 205100 2421752160 17870 17870 17870 17870 0
7 20250219 205000 2421752160 17870 17870 17870 17870 0
8 20250219 204900 2421752160 17870 17870 17870 17870 0
9 20250219 204800 2421752160 17870 17870 17870 17870 0
10 20250219 204700 2421752160 17870 17870 17870 17870 0
11 20250219 204600 2421752160 17870 17870 17870 17870 0
12 20250219 204500 2421752160 17870 17870 17870 17870 0
13 20250219 204400 2421752160 17870 17870 17870 17870 0
14 20250219 204300 2421752160 17870 17870 17870 17870 0
15 20250219 204200 2421752160 17870 17870 17870 17870 0
16 20250219 204100 2421752160 17870 17870 17870 17870 0
17 20250219 204000 2421752160 17870 17870 17870 17870 0
18 20250219 203900 2421752160 17870 17870 17870 17870 0
19 20250219 203800 2421752160 17870 17870 17870 17870 0
20 20250219 203700 2421752160 17870 17870 17870 17870 0
21 20250219 203600 2421752160 17870 17870 17870 17870 0
22 20250219 203500 2421752160 17870 17870 17870 17870 0
23 20250219 203400 2421752160 17870 17870 17870 17870 0
24 20250219 203300 2421752160 17870 17870 17870 17870 0
25 20250219 203200 2421752160 17870 17870 17870 17870 0
26 20250219 203100 2421752160 17870 17870 17870 17870 0
27 20250219 203000 2421752160 17870 17870 17870 17870 0
28 20250219 202900 2421752160 17870 17870 17870 17870 0
29 20250219 202800 2421752160 17870 17870 17870 17870 0
30 20250219 202700 2421752160 17870 17870 17870 17870 0
31 20250219 202600 2421752160 17870 17870 17870 17870 0
32 20250219 202500 2421752160 17870 17870 17870 17870 753
33 20250219 202400 2421752160 17870 17870 17870 17870 0
34 20250219 202300 2421752160 17870 17870 17870 17870 0
35 20250219 202200 2421752160 17870 17870 17870 17870 0
36 20250219 202100 2421752160 17870 17870 17870 17870 0
37 20250219 202000 2421752160 17870 17870 17870 17870 0
38 20250219 201900 2421752160 17870 17870 17870 17870 0
39 20250219 201800 2421752160 17870 17870 17870 17870 0
40 20250219 201700 2421752160 17870 17870 17870 17870 0
41 20250219 201600 2421752160 17870 17870 17870 17870 0
42 20250219 201500 2421752160 17870 17870 17870 17870 0
43 20250219 201400 2421752160 17870 17870 17870 17870 0
44 20250219 201300 2421752160 17870 17870 17870 17870 0
45 20250219 201200 2421752160 17870 17870 17870 17870 0
46 20250219 201100 2421752160 17870 17870 17870 17870 0
47 20250219 201000 2421752160 17870 17870 17870 17870 0
48 20250219 200900 2421752160 17870 17870 17870 17870 0
49 20250219 200800 2421752160 17870 17870 17870 17870 0
50 20250219 200700 2421752160 17870 17870 17870 17870 0
51 20250219 200600 2421752160 17870 17870 17870 17870 0
52 20250219 200500 2421752160 17870 17870 17870 17870 0
53 20250219 200400 2421752160 17870 17870 17870 17870 0
54 20250219 200300 2421752160 17870 17870 17870 17870 0
55 20250219 200200 2421752160 17870 17870 17870 17870 0
56 20250219 200100 2421752160 17870 17870 17870 17870 0
57 20250219 200000 2421752160 17870 17870 17870 17870 0
58 20250219 195900 2421752160 17870 17870 17870 17870 0
59 20250219 195800 2421752160 17870 17870 17870 17870 0
60 20250219 195700 2421752160 17870 17870 17870 17870 0
61 20250219 195600 2421752160 17870 17870 17870 17870 0
62 20250219 195500 2421752160 17870 17870 17870 17870 753
63 20250219 195400 2421752160 17870 17870 17870 17870 0
64 20250219 195300 2421752160 17870 17870 17870 17870 0
65 20250219 195200 2421752160 17870 17870 17870 17870 0
66 20250219 195100 2421752160 17870 17870 17870 17870 0
67 20250219 195000 2421752160 17870 17870 17870 17870 0
68 20250219 194900 2421752160 17870 17870 17870 17870 0
69 20250219 194800 2421752160 17870 17870 17870 17870 0
70 20250219 194700 2421752160 17870 17870 17870 17870 0
71 20250219 194600 2421752160 17870 17870 17870 17870 0
72 20250219 194500 2421752160 17870 17870 17870 17870 0
73 20250219 194400 2421752160 17870 17870 17870 17870 0
74 20250219 194300 2421752160 17870 17870 17870 17870 0
75 20250219 194200 2421752160 17870 17870 17870 17870 0
76 20250219 194100 2421752160 17870 17870 17870 17870 0
77 20250219 194000 2421752160 17870 17870 17870 17870 0
78 20250219 193900 2421752160 17870 17870 17870 17870 0
79 20250219 193800 2421752160 17870 17870 17870 17870 0
80 20250219 193700 2421752160 17870 17870 17870 17870 0
81 20250219 193600 2421752160 17870 17870 17870 17870 0
82 20250219 193500 2421752160 17870 17870 17870 17870 0
83 20250219 193400 2421752160 17870 17870 17870 17870 0
84 20250219 193300 2421752160 17870 17870 17870 17870 0
85 20250219 193200 2421752160 17870 17870 17870 17870 0
86 20250219 193100 2421752160 17870 17870 17870 17870 0
87 20250219 193000 2421752160 17870 17870 17870 17870 0
88 20250219 192900 2421752160 17870 17870 17870 17870 0
89 20250219 192800 2421752160 17870 17870 17870 17870 0
90 20250219 192700 2421752160 17870 17870 17870 17870 0
91 20250219 192600 2421752160 17870 17870 17870 17870 0
92 20250219 192500 2421752160 17870 17870 17870 17870 753
93 20250219 192400 2421752160 17870 17870 17870 17870 0
94 20250219 192300 2421752160 17870 17870 17870 17870 0
95 20250219 192200 2421752160 17870 17870 17870 17870 0
96 20250219 192100 2421752160 17870 17870 17870 17870 0
97 20250219 192000 2421752160 17870 17870 17870 17870 0
98 20250219 191900 2421752160 17870 17870 17870 17870 0
99 20250219 191800 2421752160 17870 17870 17870 17870 0
100 20250219 191700 2421752160 17870 17870 17870 17870 0
101 20250219 191600 2421752160 17870 17870 17870 17870 0
102 20250219 191500 2421752160 17870 17870 17870 17870 0
103 20250219 191400 2421752160 17870 17870 17870 17870 0
104 20250219 191300 2421752160 17870 17870 17870 17870 0
105 20250219 191200 2421752160 17870 17870 17870 17870 0
106 20250219 191100 2421752160 17870 17870 17870 17870 0
107 20250219 191000 2421752160 17870 17870 17870 17870 0
108 20250219 190900 2421752160 17870 17870 17870 17870 0
109 20250219 190800 2421752160 17870 17870 17870 17870 0
110 20250219 190700 2421752160 17870 17870 17870 17870 0
111 20250219 190600 2421752160 17870 17870 17870 17870 0
112 20250219 190500 2421752160 17870 17870 17870 17870 0
113 20250219 190400 2421752160 17870 17870 17870 17870 0
114 20250219 190300 2421752160 17870 17870 17870 17870 0
115 20250219 190200 2421752160 17870 17870 17870 17870 0
116 20250219 190100 2421752160 17870 17870 17870 17870 0
117 20250219 190000 2421752160 17870 17870 17870 17870 0
118 20250219 185900 2421752160 17870 17870 17870 17870 0
119 20250219 185800 2421752160 17870 17870 17870 17870 0
120 20250219 185700 2421752160 17870 17870 17870 17870 0
121 20250219 185600 2421752160 17870 17870 17870 17870 0
122 20250219 185500 2421752160 17870 17870 17870 17870 753
123 20250219 185400 2421752160 17870 17870 17870 17870 0
124 20250219 185300 2421752160 17870 17870 17870 17870 0
125 20250219 185200 2421752160 17870 17870 17870 17870 0
126 20250219 185100 2421752160 17870 17870 17870 17870 0
127 20250219 185000 2421752160 17870 17870 17870 17870 0
128 20250219 184900 2421752160 17870 17870 17870 17870 0
129 20250219 184800 2421752160 17870 17870 17870 17870 0
130 20250219 184700 2421752160 17870 17870 17870 17870 0
131 20250219 184600 2421752160 17870 17870 17870 17870 0
132 20250219 184500 2421752160 17870 17870 17870 17870 0
133 20250219 184400 2421752160 17870 17870 17870 17870 0
134 20250219 184300 2421752160 17870 17870 17870 17870 0
135 20250219 184200 2421752160 17870 17870 17870 17870 0
136 20250219 184100 2421752160 17870 17870 17870 17870 0
137 20250219 184000 2421752160 17870 17870 17870 17870 0
138 20250219 183900 2421752160 17870 17870 17870 17870 0
139 20250219 183800 2421752160 17870 17870 17870 17870 0
140 20250219 183700 2421752160 17870 17870 17870 17870 0
141 20250219 183600 2421752160 17870 17870 17870 17870 0
142 20250219 183500 2421752160 17870 17870 17870 17870 0
143 20250219 183400 2421752160 17870 17870 17870 17870 0
144 20250219 183300 2421752160 17870 17870 17870 17870 0
145 20250219 183200 2421752160 17870 17870 17870 17870 0
146 20250219 183100 2421752160 17870 17870 17870 17870 0
147 20250219 183000 2421752160 17870 17870 17870 17870 0
148 20250219 182900 2421752160 17870 17870 17870 17870 0
149 20250219 182800 2421752160 17870 17870 17870 17870 0
150 20250219 182700 2421752160 17870 17870 17870 17870 0
151 20250219 182600 2421752160 17870 17870 17870 17870 0
152 20250219 182500 2421752160 17870 17870 17870 17870 753
153 20250219 182400 2421752160 17870 17870 17870 17870 0
154 20250219 182300 2421752160 17870 17870 17870 17870 0
155 20250219 182200 2421752160 17870 17870 17870 17870 0
156 20250219 182100 2421752160 17870 17870 17870 17870 0
157 20250219 182000 2421752160 17870 17870 17870 17870 0
158 20250219 181900 2421752160 17870 17870 17870 17870 0
159 20250219 181800 2421752160 17870 17870 17870 17870 0
160 20250219 181700 2421752160 17870 17870 17870 17870 0
161 20250219 181600 2421752160 17870 17870 17870 17870 0
162 20250219 181500 2421752160 17870 17870 17870 17870 0
163 20250219 181400 2421752160 17870 17870 17870 17870 0
164 20250219 181300 2421752160 17870 17870 17870 17870 0
165 20250219 181200 2421752160 17870 17870 17870 17870 0
166 20250219 181100 2421752160 17870 17870 17870 17870 0
167 20250219 181000 2421752160 17870 17870 17870 17870 0
168 20250219 180900 2421752160 17870 17870 17870 17870 0
169 20250219 180800 2421752160 17870 17870 17870 17870 0
170 20250219 180700 2421752160 17870 17870 17870 17870 0
171 20250219 180600 2421752160 17870 17870 17870 17870 0
172 20250219 180500 2421752160 17870 17870 17870 17870 0
173 20250219 180400 2421752160 17870 17870 17870 17870 0
174 20250219 180300 2421752160 17870 17870 17870 17870 0
175 20250219 180200 2421752160 17870 17870 17870 17870 0
176 20250219 180100 2421752160 17870 17870 17870 17870 0
177 20250219 180000 2421752160 17870 17870 17870 17870 0
178 20250219 175900 2421752160 17870 17870 17870 17870 0
179 20250219 175800 2421752160 17870 17870 17870 17870 0
180 20250219 175700 2421752160 17870 17870 17870 17870 0
181 20250219 175600 2421752160 17870 17870 17870 17870 0
182 20250219 175500 2421752160 17870 17870 17870 17870 753
183 20250219 175400 2421752160 17870 17870 17870 17870 0
184 20250219 175300 2421752160 17870 17870 17870 17870 0
185 20250219 175200 2421752160 17870 17870 17870 17870 0
186 20250219 175100 2421752160 17870 17870 17870 17870 0
187 20250219 175000 2421752160 17870 17870 17870 17870 0
188 20250219 174900 2421752160 17870 17870 17870 17870 0
189 20250219 174800 2421752160 17870 17870 17870 17870 0
190 20250219 174700 2421752160 17870 17870 17870 17870 0
191 20250219 174600 2421752160 17870 17870 17870 17870 0
192 20250219 174500 2421752160 17870 17870 17870 17870 0
193 20250219 174400 2421752160 17870 17870 17870 17870 0
194 20250219 174300 2421752160 17870 17870 17870 17870 0
195 20250219 174200 2421752160 17870 17870 17870 17870 0
196 20250219 174100 2421752160 17870 17870 17870 17870 0
197 20250219 174000 2421752160 17870 17870 17870 17870 0
198 20250219 173900 2421752160 17870 17870 17870 17870 0
199 20250219 173800 2421752160 17870 17870 17870 17870 0
200 20250219 173700 2421752160 17870 17870 17870 17870 0
201 20250219 173600 2421752160 17870 17870 17870 17870 0
202 20250219 173500 2421752160 17870 17870 17870 17870 0
203 20250219 173400 2421752160 17870 17870 17870 17870 0
204 20250219 173300 2421752160 17870 17870 17870 17870 0
205 20250219 173200 2421752160 17870 17870 17870 17870 0
206 20250219 173100 2421752160 17870 17870 17870 17870 0
207 20250219 173000 2421752160 17870 17870 17870 17870 0
208 20250219 172900 2421752160 17870 17870 17870 17870 0
209 20250219 172800 2421752160 17870 17870 17870 17870 0
210 20250219 172700 2421752160 17870 17870 17870 17870 0
211 20250219 172600 2421752160 17870 17870 17870 17870 0
212 20250219 172500 2421752160 17870 17870 17870 17870 753
213 20250219 172400 2421752160 17870 17870 17870 17870 0
214 20250219 172300 2421752160 17870 17870 17870 17870 0
215 20250219 172200 2421752160 17870 17870 17870 17870 0
216 20250219 172100 2421752160 17870 17870 17870 17870 0
217 20250219 172000 2421752160 17870 17870 17870 17870 0
218 20250219 171900 2421752160 17870 17870 17870 17870 0
219 20250219 171800 2421752160 17870 17870 17870 17870 0
220 20250219 171700 2421752160 17870 17870 17870 17870 0
221 20250219 171600 2421752160 17870 17870 17870 17870 0
222 20250219 171500 2421752160 17870 17870 17870 17870 0
223 20250219 171400 2421752160 17870 17870 17870 17870 0
224 20250219 171300 2421752160 17870 17870 17870 17870 0
225 20250219 171200 2421752160 17870 17870 17870 17870 0
226 20250219 171100 2421752160 17870 17870 17870 17870 0
227 20250219 171000 2421752160 17870 17870 17870 17870 0
228 20250219 170900 2421752160 17870 17870 17870 17870 0
229 20250219 170800 2421752160 17870 17870 17870 17870 0
230 20250219 170700 2421752160 17870 17870 17870 17870 0
231 20250219 170600 2421752160 17870 17870 17870 17870 0
232 20250219 170500 2421752160 17870 17870 17870 17870 0
233 20250219 170400 2421752160 17870 17870 17870 17870 0
234 20250219 170300 2421752160 17870 17870 17870 17870 0
235 20250219 170200 2421752160 17870 17870 17870 17870 0
236 20250219 170100 2421752160 17870 17870 17870 17870 0
237 20250219 170000 2421752160 17870 17870 17870 17870 0
238 20250219 165900 2421752160 17870 17870 17870 17870 0
239 20250219 165800 2421752160 17870 17870 17870 17870 0
240 20250219 165700 2421752160 17870 17870 17870 17870 0
241 20250219 165600 2421752160 17870 17870 17870 17870 0
242 20250219 165500 2421752160 17870 17870 17870 17870 753
243 20250219 165400 2421752160 17870 17870 17870 17870 0
244 20250219 165300 2421752160 17870 17870 17870 17870 0
245 20250219 165200 2421752160 17870 17870 17870 17870 0
246 20250219 165100 2421752160 17870 17870 17870 17870 0
247 20250219 165000 2421752160 17870 17870 17870 17870 0
248 20250219 164900 2421752160 17870 17870 17870 17870 0
249 20250219 164800 2421752160 17870 17870 17870 17870 0
250 20250219 164700 2421752160 17870 17870 17870 17870 0
251 20250219 164600 2421752160 17870 17870 17870 17870 0
252 20250219 164500 2421752160 17870 17870 17870 17870 0
253 20250219 164400 2421752160 17870 17870 17870 17870 0
254 20250219 164300 2421752160 17870 17870 17870 17870 0
255 20250219 164200 2421752160 17870 17870 17870 17870 0
256 20250219 164100 2421752160 17870 17870 17870 17870 0
257 20250219 164000 2421752160 17870 17870 17870 17870 0
258 20250219 163900 2421752160 17870 17870 17870 17870 0
259 20250219 163800 2421752160 17870 17870 17870 17870 0
260 20250219 163700 2421752160 17870 17870 17870 17870 0
261 20250219 163600 2421752160 17870 17870 17870 17870 0
262 20250219 163500 2421752160 17870 17870 17870 17870 0
263 20250219 163400 2421752160 17870 17870 17870 17870 0
264 20250219 163300 2421752160 17870 17870 17870 17870 0
265 20250219 163200 2421752160 17870 17870 17870 17870 0
266 20250219 163100 2421752160 17870 17870 17870 17870 0
267 20250219 163000 2421752160 17870 17870 17870 17870 0
268 20250219 162900 2421752160 17870 17870 17870 17870 0
269 20250219 162800 2421752160 17870 17870 17870 17870 0
270 20250219 162700 2421752160 17870 17870 17870 17870 0
271 20250219 162600 2421752160 17870 17870 17870 17870 0
272 20250219 162500 2421752160 17870 17870 17870 17870 753
273 20250219 162400 2421752160 17870 17870 17870 17870 0
274 20250219 162300 2421752160 17870 17870 17870 17870 0
275 20250219 162200 2421752160 17870 17870 17870 17870 0
276 20250219 162100 2421752160 17870 17870 17870 17870 0
277 20250219 162000 2421752160 17870 17870 17870 17870 0
278 20250219 161900 2421752160 17870 17870 17870 17870 0
279 20250219 161800 2421752160 17870 17870 17870 17870 0
280 20250219 161700 2421752160 17870 17870 17870 17870 0
281 20250219 161600 2421752160 17870 17870 17870 17870 0
282 20250219 161500 2421752160 17870 17870 17870 17870 0
283 20250219 161400 2421752160 17870 17870 17870 17870 0
284 20250219 161300 2421752160 17870 17870 17870 17870 0
285 20250219 161200 2421752160 17870 17870 17870 17870 0
286 20250219 161100 2421752160 17870 17870 17870 17870 0
287 20250219 161000 2421752160 17870 17870 17870 17870 0
288 20250219 160900 2421752160 17870 17870 17870 17870 0
289 20250219 160800 2421752160 17870 17870 17870 17870 0
290 20250219 160700 2421752160 17870 17870 17870 17870 0
291 20250219 160600 2421752160 17870 17870 17870 17870 0
292 20250219 160500 2421752160 17870 17870 17870 17870 0
293 20250219 160400 2421752160 17870 17870 17870 17870 0
294 20250219 160300 2421752160 17870 17870 17870 17870 0
295 20250219 160200 2421752160 17870 17870 17870 17870 0
296 20250219 160100 2421752160 17870 17870 17870 17870 0
297 20250219 160000 2421752160 17870 17870 17870 17870 0
298 20250219 155900 2421752160 17870 17870 17870 17870 0
299 20250219 155800 2421752160 17870 17870 17870 17870 0
300 20250219 155700 2421752160 17870 17870 17870 17870 0
301 20250219 155600 2421752160 17870 17870 17870 17870 0
302 20250219 155500 2421752160 17870 17870 17870 17870 753
303 20250219 155400 2421752160 17870 17870 17870 17870 0
304 20250219 155300 2421752160 17870 17870 17870 17870 0
305 20250219 155200 2421752160 17870 17870 17870 17870 0
306 20250219 155100 2421752160 17870 17870 17870 17870 0
307 20250219 155000 2421752160 17870 17870 17870 17870 0
308 20250219 154900 2421752160 17870 17870 17870 17870 0
309 20250219 154800 2421752160 17870 17870 17870 17870 0
310 20250219 154700 2421752160 17870 17870 17870 17870 0
311 20250219 154600 2421752160 17870 17870 17870 17870 0
312 20250219 154500 2421752160 17870 17870 17870 17870 0
313 20250219 154400 2421752160 17870 17870 17870 17870 0
314 20250219 154300 2421752160 17870 17870 17870 17870 0
315 20250219 154200 2421752160 17870 17870 17870 17870 0
316 20250219 154100 2421752160 17870 17870 17870 17870 0
317 20250219 154000 2421752160 17870 17870 17870 17870 0
318 20250219 153900 2421752160 17870 17870 17870 17870 0
319 20250219 153800 2421752160 17870 17870 17870 17870 0
320 20250219 153700 2421752160 17870 17870 17870 17870 0
321 20250219 153600 2421752160 17870 17870 17870 17870 0
322 20250219 153500 2421752160 17870 17870 17870 17870 0
323 20250219 153400 2421752160 17870 17870 17870 17870 0
324 20250219 153300 2421752160 17870 17870 17870 17870 0
325 20250219 153200 2421752160 17870 17870 17870 17870 0
326 20250219 153100 2421752160 17870 17870 17870 17870 0
327 20250219 153000 2421752160 17870 17870 17870 17870 753
328 20250219 152900 2408296050 17890 17890 17890 17890 0
329 20250219 152800 2408296050 17890 17890 17890 17890 0
330 20250219 152700 2408296050 17890 17890 17890 17890 0
331 20250219 152600 2408296050 17890 17890 17890 17890 0
332 20250219 152500 2408296050 17890 17890 17890 17890 0
333 20250219 152400 2408296050 17890 17890 17890 17890 0
334 20250219 152300 2408296050 17890 17890 17890 17890 0
335 20250219 152200 2408296050 17890 17890 17890 17890 0
336 20250219 152100 2408296050 17890 17890 17890 17890 0
337 20250219 152000 2408296050 17890 17890 17890 17890 0
338 20250219 151900 2408296050 17890 17890 17890 17850 1268
339 20250219 151800 2385627930 17900 17900 17900 17900 1
340 20250219 151700 2385610030 17860 17860 17860 17860 1
341 20250219 151600 2385592170 17900 17860 17900 17860 474
342 20250219 151500 2377126170 17860 17910 17910 17860 1090
343 20250219 151400 2357652960 17900 17900 17900 17900 326
344 20250219 151300 2351817560 17910 17900 17910 17900 144
345 20250219 151200 2349239940 17910 17910 17910 17910 1
346 20250219 151100 2349222030 17920 17920 17920 17920 0
347 20250219 151000 2349222030 17920 17890 17920 17890 1521
348 20250219 150900 2321999080 17890 17880 17890 17870 231
349 20250219 150800 2317869190 17880 17880 17880 17880 0
350 20250219 150700 2317869190 17880 17890 17890 17880 58
351 20250219 150600 2316831950 17890 17890 17890 17890 30
352 20250219 150500 2316295250 17890 17890 17890 17890 0
353 20250219 150400 2316295250 17890 17890 17890 17890 76
354 20250219 150300 2314935610 17840 17890 17890 17840 122
355 20250219 150200 2312757180 17850 17850 17850 17850 7
356 20250219 150100 2312632230 17890 17870 17890 17870 74
357 20250219 150000 2311309400 17880 17880 17880 17820 22
358 20250219 145900 2310916940 17890 17890 17890 17890 5
359 20250219 145800 2310827490 17890 17810 17890 17800 301
360 20250219 145700 2305467170 17900 17800 17900 17800 16
361 20250219 145600 2305182270 17910 17910 17910 17910 6
362 20250219 145500 2305074810 17920 17920 17920 17920 1
363 20250219 145400 2305056890 17930 17830 17930 17770 501
364 20250219 145300 2296143920 17950 17860 17950 17770 1002
365 20250219 145200 2278301350 17950 17920 17950 17850 1001
366 20250219 145100 2260411920 17930 17930 17960 17930 123
367 20250219 145000 2258206500 17930 17920 17930 17920 300
368 20250219 144900 2252829050 17920 17920 17920 17920 20
369 20250219 144800 2252470650 17890 17810 17890 17810 394
370 20250219 144700 2245428410 17890 17900 17900 17890 393
371 20250219 144600 2238396340 17900 17900 17900 17900 72
372 20250219 144500 2237107540 17920 17920 17920 17920 0
373 20250219 144400 2237107540 17920 17920 17920 17920 200
374 20250219 144300 2233523540 17920 17920 17920 17920 0
375 20250219 144200 2233523540 17920 17950 17950 17920 64
376 20250219 144100 2232376500 17960 17890 17960 17800 2002
377 20250219 144000 2196672410 17960 17960 17960 17960 1
378 20250219 143900 2196654450 17890 17900 17900 17890 200
379 20250219 143800 2193076250 17960 17890 17960 17890 17
380 20250219 143700 2192771980 17920 17920 17920 17920 0
381 20250219 143600 2192771980 17920 17900 17920 17900 1089
382 20250219 143500 2173273340 17900 17930 17930 17900 1444
383 20250219 143400 2147412090 17930 17960 17960 17930 949
384 20250219 143300 2130379860 17950 17960 17960 17950 76
385 20250219 143200 2129015560 17960 17960 17960 17960 60
386 20250219 143100 2127937960 17970 17970 17970 17970 35
387 20250219 143000 2127309010 17970 17970 17970 17970 0
388 20250219 142900 2127309010 17970 17990 17990 17970 57
389 20250219 142800 2126284700 17980 17980 17980 17980 40
390 20250219 142700 2125565500 17980 17980 17980 17980 6
391 20250219 142600 2125457620 17970 17980 17980 17970 81
392 20250219 142500 2124001660 17980 17980 17980 17980 13
393 20250219 142400 2123767920 17980 17980 17980 17980 41
394 20250219 142300 2123030740 17980 17980 17980 17980 56
395 20250219 142200 2122023860 17980 17980 17980 17980 42
396 20250219 142100 2121268700 17980 17970 17980 17970 31
397 20250219 142000 2120711380 17970 17970 17970 17970 0
398 20250219 141900 2120711380 17970 17970 17970 17970 0
399 20250219 141800 2120711380 17970 17950 17970 17950 40
400 20250219 141700 2119992980 17950 17950 17950 17950 398
401 20250219 141600 2112848880 17990 17950 17990 17950 19
402 20250219 141500 2112507470 17950 17970 17970 17940 149
403 20250219 141400 2109832420 17990 18000 18000 17990 455
404 20250219 141300 2101642460 17990 17990 17990 17990 3
405 20250219 141200 2101588490 17990 17990 17990 17990 169
406 20250219 141100 2098548180 17990 17990 17990 17990 1
407 20250219 141000 2098530190 17990 17990 17990 17990 2
408 20250219 140900 2098494210 17990 17990 17990 17990 1
409 20250219 140800 2098476220 17910 17950 17950 17910 526
410 20250219 140700 2089047430 17990 17970 17990 17970 346
411 20250219 140600 2082825480 17930 17930 17930 17930 200
412 20250219 140500 2079239480 17930 17930 17930 17930 140
413 20250219 140400 2076729280 17930 17960 17960 17930 300
414 20250219 140300 2071346650 17940 17940 17940 17940 100
415 20250219 140200 2069552650 17980 17980 17980 17980 41
416 20250219 140100 2068815470 17980 17980 17980 17980 26
417 20250219 140000 2068347990 17980 17990 17990 17980 137
418 20250219 135900 2065884100 17990 17990 17990 17990 85
419 20250219 135800 2064354950 18000 18000 18000 18000 0
420 20250219 135700 2064354950 18000 18000 18000 18000 0
421 20250219 135600 2064354950 18000 18000 18000 18000 1
422 20250219 135500 2064336950 17940 17940 17940 17940 407
423 20250219 135400 2057035370 18000 18000 18000 18000 446
424 20250219 135300 2049007370 18010 17950 18010 17940 112
425 20250219 135200 2046996970 17950 18000 18010 17950 7
426 20250219 135100 2046871110 17930 17930 17930 17930 18
427 20250219 135000 2046548370 17920 17970 17970 17920 274
428 20250219 134900 2041628240 17970 18010 18010 17970 1141
429 20250219 134800 2021090250 18010 18040 18040 18010 804
430 20250219 134700 2006596330 18050 18040 18050 18040 58
431 20250219 134600 2005549910 18040 18040 18040 18040 0
432 20250219 134500 2005549910 18040 18040 18040 18040 0
433 20250219 134400 2005549910 18040 18040 18040 18040 1
434 20250219 134300 2005531870 18040 18040 18040 18040 252
435 20250219 134200 2000985790 18050 18050 18050 18050 1
436 20250219 134100 2000967740 18040 18040 18040 18040 69
437 20250219 134000 1999722980 18050 18050 18050 18050 30
438 20250219 133900 1999181480 18050 18050 18050 18050 919
439 20250219 133800 1982593530 18050 18050 18050 18050 131
440 20250219 133700 1980228980 18050 18050 18060 18050 65
441 20250219 133600 1979055680 18060 18060 18060 18060 10
442 20250219 133500 1978875080 18060 18060 18060 18060 65
443 20250219 133400 1977701180 18060 18060 18060 18060 0
444 20250219 133300 1977701180 18060 18060 18060 18060 248
445 20250219 133200 1973222300 18100 18100 18100 18100 0
446 20250219 133100 1973222300 18100 18100 18100 18100 2
447 20250219 133000 1973186100 18100 18100 18100 18100 1
448 20250219 132900 1973168000 18050 18050 18050 18050 13
449 20250219 132800 1972933350 18060 18060 18060 18060 203
450 20250219 132700 1969267170 18120 18100 18120 18100 287
451 20250219 132600 1964070550 18100 18100 18100 18100 0
452 20250219 132500 1964070550 18100 18100 18100 18100 13
453 20250219 132400 1963835250 18100 18100 18100 18100 0
454 20250219 132300 1963835250 18100 18100 18100 18100 0
455 20250219 132200 1963835250 18100 18100 18100 18100 8
456 20250219 132100 1963690450 18110 18110 18110 18110 1
457 20250219 132000 1963672340 18050 18050 18050 18050 5
458 20250219 131900 1963582090 18060 18060 18060 18060 180
459 20250219 131800 1960331290 18120 18120 18120 18120 1
460 20250219 131700 1960313170 18050 18050 18060 18050 136
461 20250219 131600 1957857170 18050 18060 18060 18050 132
462 20250219 131500 1955473350 18120 18120 18120 18120 1
463 20250219 131400 1955455230 18120 18120 18120 18120 0
464 20250219 131300 1955455230 18120 18120 18120 18120 51
465 20250219 131200 1954531110 18060 18070 18070 18060 209
466 20250219 131100 1950755790 18140 18140 18140 18140 94
467 20250219 131000 1949050630 18150 18150 18150 18150 1
468 20250219 130900 1949032480 18070 18110 18110 18070 1010
469 20250219 130800 1930770290 18110 18110 18110 18110 0
470 20250219 130700 1930770290 18110 18110 18110 18110 114
471 20250219 130600 1928705750 18110 18110 18110 18110 0
472 20250219 130500 1928705750 18110 18110 18110 18110 30
473 20250219 130400 1928162450 18150 18150 18150 18150 0
474 20250219 130300 1928162450 18150 18150 18150 18150 2
475 20250219 130200 1928126150 18110 18110 18110 18110 111
476 20250219 130100 1926115940 18110 18110 18110 18110 30
477 20250219 130000 1925572640 18100 18100 18100 18100 0
478 20250219 125900 1925572640 18100 18100 18100 18100 0
479 20250219 125800 1925572640 18100 18100 18100 18100 79
480 20250219 125700 1924142740 18100 18100 18100 18100 291
481 20250219 125600 1918875640 18100 18100 18100 18100 945
482 20250219 125500 1901771140 18100 18110 18110 18100 277
483 20250219 125400 1896755130 18110 18110 18110 18110 0
484 20250219 125300 1896755130 18110 18120 18120 18110 122
485 20250219 125200 1894544500 18130 18130 18130 18130 11
486 20250219 125100 1894345070 18130 18130 18130 18130 200
487 20250219 125000 1890719070 18150 18150 18150 18150 1
488 20250219 124900 1890700920 18150 18150 18150 18150 0
489 20250219 124800 1890700920 18150 18150 18150 18150 10
490 20250219 124700 1890519420 18120 18120 18120 18120 5
491 20250219 124600 1890428820 18120 18110 18120 18110 215
492 20250219 124500 1886534880 18120 18140 18140 18120 345
493 20250219 124400 1880278580 18140 18200 18200 18140 141
494 20250219 124300 1877718070 18200 18200 18200 18200 0
495 20250219 124200 1877718070 18200 18200 18200 18200 109
496 20250219 124100 1875734270 18200 18200 18200 18200 201
497 20250219 124000 1872076070 18150 18200 18200 18150 202
498 20250219 123900 1868408450 18200 18190 18200 18160 1032
499 20250219 123800 1849632080 18170 18170 18170 18170 0
500 20250219 123700 1849632080 18170 18180 18180 18160 676
501 20250219 123600 1837354900 18170 18170 18170 18170 1
502 20250219 123500 1837336730 18170 18170 18170 18170 50
503 20250219 123400 1836428230 18190 18190 18190 18190 0
504 20250219 123300 1836428230 18190 18190 18190 18190 8
505 20250219 123200 1836282710 18190 18190 18190 18190 2
506 20250219 123100 1836246330 18190 18200 18200 18190 901
507 20250219 123000 1819853150 18190 18180 18190 18180 601
508 20250219 122900 1808923960 18180 18170 18180 18170 218
509 20250219 122800 1804961900 18170 18170 18170 18170 2
510 20250219 122700 1804925560 18180 18160 18180 18160 892
511 20250219 122600 1788719100 18160 18160 18160 18160 2
512 20250219 122500 1788682780 18110 18110 18110 18110 200
513 20250219 122400 1785060780 18110 18110 18110 18110 600
514 20250219 122300 1774194780 18110 18150 18150 18110 364
515 20250219 122200 1767600490 18150 18150 18150 18150 100
516 20250219 122100 1765785490 18150 18150 18150 18150 99
517 20250219 122000 1763988640 18120 18120 18120 18120 137
518 20250219 121900 1761506200 18120 18120 18150 18120 604
519 20250219 121800 1750554770 18120 18130 18130 18120 80
520 20250219 121700 1749105120 18130 18130 18130 18130 50
521 20250219 121600 1748198620 18130 18130 18130 18130 1
522 20250219 121500 1748180490 18140 18140 18140 18140 106
523 20250219 121400 1746257650 18140 18150 18150 18140 299
524 20250219 121300 1740832500 18150 18150 18150 18150 112
525 20250219 121200 1738799700 18150 18150 18150 18150 260
526 20250219 121100 1734080700 18170 18170 18170 18170 0
527 20250219 121000 1734080700 18170 18170 18170 18170 23
528 20250219 120900 1733662790 18170 18170 18170 18170 280
529 20250219 120800 1728575190 18180 18180 18180 18180 0
530 20250219 120700 1728575190 18180 18180 18180 18180 0
531 20250219 120600 1728575190 18180 18180 18180 18180 0
532 20250219 120500 1728575190 18180 18150 18180 18150 258
533 20250219 120400 1723886040 18150 18150 18150 18150 10
534 20250219 120300 1723704540 18180 18180 18180 18180 117
535 20250219 120200 1721577480 18190 18190 18200 18190 266
536 20250219 120100 1716738730 18190 18190 18190 18190 35
537 20250219 120000 1716102080 18200 18200 18200 18200 73
538 20250219 115900 1714773480 18190 18190 18190 18190 60
539 20250219 115800 1713682080 18200 18180 18200 18180 1640
540 20250219 115700 1683840170 18180 18140 18180 18140 314
541 20250219 115600 1678144170 18130 18180 18180 18130 437
542 20250219 115500 1670209360 18180 18180 18180 18180 5
543 20250219 115400 1670118460 18180 18170 18180 18170 53
544 20250219 115300 1669155010 18170 18130 18170 18130 137
545 20250219 115200 1666670260 18140 18140 18140 18100 796
546 20250219 115100 1652250500 18140 18140 18140 18140 39
547 20250219 115000 1651543040 18180 18180 18180 18130 783
548 20250219 114900 1637331650 18200 18190 18200 18190 44
549 20250219 114800 1636530880 18200 18200 18200 18200 3
550 20250219 114700 1636476280 18200 18200 18200 18200 20
551 20250219 114600 1636112280 18200 18170 18200 18170 135
552 20250219 114500 1633655430 18170 18170 18170 18170 19
553 20250219 114400 1633310200 18230 18190 18230 18190 6
554 20250219 114300 1633201020 18200 18220 18220 18200 421
555 20250219 114200 1625536730 18230 18240 18240 18230 278
556 20250219 114100 1620466390 18240 18230 18240 18220 1094
557 20250219 114000 1600515830 18220 18200 18220 18150 965
558 20250219 113900 1582943030 18210 18210 18210 18150 200
559 20250219 113800 1579301890 18210 18180 18210 18120 1765
560 20250219 113700 1547187550 18170 18150 18180 18150 1020
561 20250219 113600 1528654400 18120 18120 18130 18120 253
562 20250219 113500 1524069010 18120 18050 18120 18050 31
563 20250219 113400 1523509390 18040 18130 18130 18040 250
564 20250219 113300 1518994620 18130 18120 18130 18120 100
565 20250219 113200 1517181700 18000 18130 18130 18000 137
566 20250219 113100 1514700460 18130 18130 18130 18130 246
567 20250219 113000 1510240480 18130 18150 18150 18130 120
568 20250219 112900 1508064840 18150 18180 18180 18150 52
569 20250219 112800 1507120980 18180 18170 18180 18170 986
570 20250219 112700 1489200840 18170 18110 18180 18110 109
571 20250219 112600 1487220050 18170 17960 18170 17960 9371
572 20250219 112500 1317793230 17960 17970 17970 17960 15
573 20250219 112400 1317523770 17970 17960 17970 17960 15
574 20250219 112300 1317254320 17960 17890 17960 17890 2476
575 20250219 112200 1272913900 17850 17870 17870 17850 900
576 20250219 112100 1256842960 17880 17900 17900 17880 108
577 20250219 112000 1254911170 17900 17910 17910 17890 590
578 20250219 111900 1244351570 17920 17920 17920 17920 131
579 20250219 111800 1242004050 17920 17920 17920 17920 20
580 20250219 111700 1241645650 17920 17920 17920 17920 148
581 20250219 111600 1238993490 17930 17930 17930 17930 1013
582 20250219 111500 1220830400 17930 17890 17930 17890 2320
583 20250219 111400 1179308030 17900 17900 17900 17900 9
584 20250219 111300 1179146930 17900 17920 17920 17900 141
585 20250219 111200 1176622910 17900 17900 17900 17900 718
586 20250219 111100 1163770710 17900 17900 17900 17900 382
587 20250219 111000 1156932910 17930 17930 17930 17930 100
588 20250219 110900 1155139910 17930 17930 17930 17930 0
589 20250219 110800 1155139910 17930 17930 17930 17930 0
590 20250219 110700 1155139910 17930 17900 17930 17900 1115
591 20250219 110600 1135179560 17890 17890 17890 17890 210
592 20250219 110500 1131422660 17900 17890 17900 17890 15
593 20250219 110400 1131154280 17890 17890 17890 17890 250
594 20250219 110300 1126681780 17890 17890 17890 17890 100
595 20250219 110200 1124892780 17880 17880 17880 17880 37
596 20250219 110100 1124231220 17870 17870 17870 17870 51
597 20250219 110000 1123319850 17870 17870 17870 17870 36
598 20250219 105900 1122676530 17880 17880 17880 17870 91
599 20250219 105800 1121049680 17890 17890 17890 17890 0
600 20250219 105700 1121049680 17890 17890 17890 17890 90
601 20250219 105600 1119439580 17890 17890 17890 17890 0
602 20250219 105500 1119439580 17890 17890 17890 17890 234
603 20250219 105400 1115253320 17890 17890 17890 17890 26
604 20250219 105300 1114788180 17890 17890 17890 17890 15
605 20250219 105200 1114519830 17890 17870 17890 17870 34
606 20250219 105100 1113911750 17870 17870 17870 17870 26
607 20250219 105000 1113447130 17870 17870 17870 17870 0
608 20250219 104900 1113447130 17870 17870 17870 17870 4
609 20250219 104800 1113375650 17870 17870 17870 17870 1
610 20250219 104700 1113357780 17870 17900 17900 17870 81
611 20250219 104600 1111910220 17930 17930 17930 17930 0
612 20250219 104500 1111910220 17930 17920 17930 17920 619
613 20250219 104400 1100814580 17920 17910 17920 17910 114
614 20250219 104300 1098772740 17910 17910 17910 17910 326
615 20250219 104200 1092934080 17900 17870 17900 17870 118
616 20250219 104100 1090822480 17850 17850 17850 17850 30
617 20250219 104000 1090286980 17850 17850 17850 17850 261
618 20250219 103900 1085628130 17850 17860 17910 17850 226
619 20250219 103800 1081591980 17910 17910 17910 17910 1
620 20250219 103700 1081574070 17920 17920 17920 17920 0
621 20250219 103600 1081574070 17920 17910 17920 17910 64
622 20250219 103500 1080427300 17910 17910 17910 17910 1
623 20250219 103400 1080409390 17920 17920 17920 17920 10
624 20250219 103300 1080230190 17930 17930 17930 17930 1
625 20250219 103200 1080212260 17930 17930 17930 17930 320
626 20250219 103100 1074474660 17930 17830 17930 17830 203
627 20250219 103000 1070835170 17930 17930 17930 17930 186
628 20250219 102900 1067500190 17830 17830 17830 17830 0
629 20250219 102800 1067500190 17830 17860 17860 17830 19
630 20250219 102700 1067161120 17870 17910 17910 17870 27
631 20250219 102600 1066677830 17820 17820 17820 17820 1
632 20250219 102500 1066660010 17820 17930 17930 17820 191
633 20250219 102400 1063253530 17930 17930 17930 17930 109
634 20250219 102300 1061299160 17930 17890 17930 17810 1101
635 20250219 102200 1041635120 17930 17950 17950 17930 3
636 20250219 102100 1041581310 17890 17890 17890 17890 115
637 20250219 102000 1039523960 17900 17900 17900 17890 306
638 20250219 101900 1034048750 17900 17950 17950 17900 1185
639 20250219 101800 1012793050 17950 17950 17950 17940 57
640 20250219 101700 1011770100 17950 17940 17950 17940 172
641 20250219 101600 1008683670 17940 17940 17940 17940 100
642 20250219 101500 1006889670 17940 17940 17940 17940 121
643 20250219 101400 1004718930 17940 17940 17940 17910 10
644 20250219 101300 1004539740 17940 17920 17940 17910 130
645 20250219 101200 1002211080 17910 17910 17910 17910 213
646 20250219 101100 998396250 17910 17910 17910 17890 79
647 20250219 101000 996982060 17910 17950 17950 17910 524
648 20250219 100900 987586180 17990 17990 18000 17990 1133
649 20250219 100800 967203500 18000 18000 18000 18000 146
650 20250219 100700 964575500 18000 18000 18000 18000 325
651 20250219 100600 958725500 18000 18000 18010 18000 174
652 20250219 100500 955593370 18000 18010 18010 17950 116
653 20250219 100400 953509170 18010 18010 18010 18000 185
654 20250219 100300 950178480 18020 18030 18030 18020 188
655 20250219 100200 946789030 18030 18010 18030 18010 353
656 20250219 100100 940428300 18010 17980 18010 17980 376
657 20250219 100000 933660510 18000 17970 18000 17970 464
658 20250219 095900 925310070 17970 17950 17970 17950 584
659 20250219 095800 914826170 17950 17950 17950 17950 107
660 20250219 095700 912905520 17990 17940 17990 17930 755
661 20250219 095600 899358370 17940 17960 17960 17940 290
662 20250219 095500 894152550 17960 18040 18040 17960 963
663 20250219 095400 876836280 18000 18000 18000 18000 2
664 20250219 095300 876800280 17980 18000 18000 17980 121
665 20250219 095200 874622700 17970 18000 18050 17970 2782
666 20250219 095100 824522920 18010 18010 18010 18010 46
667 20250219 095000 823694460 18010 18010 18010 18010 159
668 20250219 094900 820830870 18010 18030 18030 18010 389
669 20250219 094800 813823940 18040 18010 18040 18010 433
670 20250219 094700 806021130 18010 17930 18010 17930 829
671 20250219 094600 791114930 17930 17890 17930 17890 733
672 20250219 094500 777994420 17880 17850 17880 17850 522
673 20250219 094400 768675350 17850 17810 17850 17810 163
674 20250219 094300 765772240 17810 17810 17810 17810 110
675 20250219 094200 763813140 17860 17860 17860 17780 349
676 20250219 094100 757597210 17860 17850 17860 17810 30
677 20250219 094000 757062420 17860 17860 17860 17810 150
678 20250219 093900 754384920 17810 17890 17890 17810 369
679 20250219 093800 747807020 17900 17900 17900 17890 222
680 20250219 093700 743834270 17900 17900 17900 17810 709
681 20250219 093600 731150100 17900 17840 17910 17810 731
682 20250219 093500 718104780 17840 17800 17840 17800 755
683 20250219 093400 704652420 17800 17760 17800 17750 130
684 20250219 093300 702340670 17750 17760 17760 17750 490
685 20250219 093200 693643000 17750 17760 17800 17750 152
686 20250219 093100 690944870 17750 17780 17780 17750 138
687 20250219 093000 688493190 17800 17790 17800 17790 1226
688 20250219 092900 666671650 17780 17780 17780 17780 0
689 20250219 092800 666671650 17780 17710 17780 17710 368
690 20250219 092700 660144100 17710 17730 17730 17700 2660
691 20250219 092600 613038670 17730 17730 17730 17730 60
692 20250219 092500 611974870 17800 17790 17800 17730 340
693 20250219 092400 605939230 17850 17770 17850 17750 686
694 20250219 092300 593759750 17740 17820 17820 17740 601
695 20250219 092200 583092950 17850 17830 17850 17770 663
696 20250219 092100 571292310 17850 17820 17850 17820 369
697 20250219 092000 564707860 17830 17810 17830 17810 446
698 20250219 091900 556760790 17810 17880 17960 17810 196
699 20250219 091800 553260060 17980 18010 18010 17880 1764
700 20250219 091700 521614420 18040 18100 18100 18010 509
701 20250219 091600 512422460 18110 18150 18160 18000 2588
702 20250219 091500 465522180 18130 18090 18150 18000 4760
703 20250219 091400 379323520 18110 18000 18130 18000 3243
704 20250219 091300 320777530 18000 17890 18000 17880 1128
705 20250219 091200 300476590 17990 18030 18030 17950 1512
706 20250219 091100 273252020 18050 17860 18050 17840 4450
707 20250219 091000 193488490 17820 17740 17820 17720 1455
708 20250219 090900 167598440 17720 17690 17720 17640 984
709 20250219 090800 150174420 17690 17640 17690 17640 13
710 20250219 090700 149945050 17640 17640 17690 17640 180
711 20250219 090600 146768600 17640 17720 17720 17640 226
712 20250219 090500 142777650 17720 17640 17720 17640 797
713 20250219 090400 128708860 17620 17490 17620 17490 1134
714 20250219 090300 108808490 17490 17420 17490 17420 470
715 20250219 090200 100590470 17450 17400 17500 17390 495
716 20250219 090100 91949590 17400 17470 17470 17400 2194
717 20250219 090000 53689640 17520 17620 17620 17480 3049