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
228850/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205500,29571090,6860,6860,6860,6860,245
20250219,205400,29571090,6860,6860,6860,6860,0
20250219,205300,29571090,6860,6860,6860,6860,0
20250219,205200,29571090,6860,6860,6860,6860,0
20250219,205100,29571090,6860,6860,6860,6860,0
20250219,205000,29571090,6860,6860,6860,6860,0
20250219,204900,29571090,6860,6860,6860,6860,0
20250219,204800,29571090,6860,6860,6860,6860,0
20250219,204700,29571090,6860,6860,6860,6860,0
20250219,204600,29571090,6860,6860,6860,6860,0
20250219,204500,29571090,6860,6860,6860,6860,0
20250219,204400,29571090,6860,6860,6860,6860,0
20250219,204300,29571090,6860,6860,6860,6860,0
20250219,204200,29571090,6860,6860,6860,6860,0
20250219,204100,29571090,6860,6860,6860,6860,0
20250219,204000,29571090,6860,6860,6860,6860,0
20250219,203900,29571090,6860,6860,6860,6860,0
20250219,203800,29571090,6860,6860,6860,6860,0
20250219,203700,29571090,6860,6860,6860,6860,0
20250219,203600,29571090,6860,6860,6860,6860,0
20250219,203500,29571090,6860,6860,6860,6860,0
20250219,203400,29571090,6860,6860,6860,6860,0
20250219,203300,29571090,6860,6860,6860,6860,0
20250219,203200,29571090,6860,6860,6860,6860,0
20250219,203100,29571090,6860,6860,6860,6860,0
20250219,203000,29571090,6860,6860,6860,6860,0
20250219,202900,29571090,6860,6860,6860,6860,0
20250219,202800,29571090,6860,6860,6860,6860,0
20250219,202700,29571090,6860,6860,6860,6860,0
20250219,202600,29571090,6860,6860,6860,6860,0
20250219,202500,29571090,6860,6860,6860,6860,245
20250219,202400,29571090,6860,6860,6860,6860,0
20250219,202300,29571090,6860,6860,6860,6860,0
20250219,202200,29571090,6860,6860,6860,6860,0
20250219,202100,29571090,6860,6860,6860,6860,0
20250219,202000,29571090,6860,6860,6860,6860,0
20250219,201900,29571090,6860,6860,6860,6860,0
20250219,201800,29571090,6860,6860,6860,6860,0
20250219,201700,29571090,6860,6860,6860,6860,0
20250219,201600,29571090,6860,6860,6860,6860,0
20250219,201500,29571090,6860,6860,6860,6860,0
20250219,201400,29571090,6860,6860,6860,6860,0
20250219,201300,29571090,6860,6860,6860,6860,0
20250219,201200,29571090,6860,6860,6860,6860,0
20250219,201100,29571090,6860,6860,6860,6860,0
20250219,201000,29571090,6860,6860,6860,6860,0
20250219,200900,29571090,6860,6860,6860,6860,0
20250219,200800,29571090,6860,6860,6860,6860,0
20250219,200700,29571090,6860,6860,6860,6860,0
20250219,200600,29571090,6860,6860,6860,6860,0
20250219,200500,29571090,6860,6860,6860,6860,0
20250219,200400,29571090,6860,6860,6860,6860,0
20250219,200300,29571090,6860,6860,6860,6860,0
20250219,200200,29571090,6860,6860,6860,6860,0
20250219,200100,29571090,6860,6860,6860,6860,0
20250219,200000,29571090,6860,6860,6860,6860,0
20250219,195900,29571090,6860,6860,6860,6860,0
20250219,195800,29571090,6860,6860,6860,6860,0
20250219,195700,29571090,6860,6860,6860,6860,0
20250219,195600,29571090,6860,6860,6860,6860,0
20250219,195500,29571090,6860,6860,6860,6860,245
20250219,195400,29571090,6860,6860,6860,6860,0
20250219,195300,29571090,6860,6860,6860,6860,0
20250219,195200,29571090,6860,6860,6860,6860,0
20250219,195100,29571090,6860,6860,6860,6860,0
20250219,195000,29571090,6860,6860,6860,6860,0
20250219,194900,29571090,6860,6860,6860,6860,0
20250219,194800,29571090,6860,6860,6860,6860,0
20250219,194700,29571090,6860,6860,6860,6860,0
20250219,194600,29571090,6860,6860,6860,6860,0
20250219,194500,29571090,6860,6860,6860,6860,0
20250219,194400,29571090,6860,6860,6860,6860,0
20250219,194300,29571090,6860,6860,6860,6860,0
20250219,194200,29571090,6860,6860,6860,6860,0
20250219,194100,29571090,6860,6860,6860,6860,0
20250219,194000,29571090,6860,6860,6860,6860,0
20250219,193900,29571090,6860,6860,6860,6860,0
20250219,193800,29571090,6860,6860,6860,6860,0
20250219,193700,29571090,6860,6860,6860,6860,0
20250219,193600,29571090,6860,6860,6860,6860,0
20250219,193500,29571090,6860,6860,6860,6860,0
20250219,193400,29571090,6860,6860,6860,6860,0
20250219,193300,29571090,6860,6860,6860,6860,0
20250219,193200,29571090,6860,6860,6860,6860,0
20250219,193100,29571090,6860,6860,6860,6860,0
20250219,193000,29571090,6860,6860,6860,6860,0
20250219,192900,29571090,6860,6860,6860,6860,0
20250219,192800,29571090,6860,6860,6860,6860,0
20250219,192700,29571090,6860,6860,6860,6860,0
20250219,192600,29571090,6860,6860,6860,6860,0
20250219,192500,29571090,6860,6860,6860,6860,245
20250219,192400,29571090,6860,6860,6860,6860,0
20250219,192300,29571090,6860,6860,6860,6860,0
20250219,192200,29571090,6860,6860,6860,6860,0
20250219,192100,29571090,6860,6860,6860,6860,0
20250219,192000,29571090,6860,6860,6860,6860,0
20250219,191900,29571090,6860,6860,6860,6860,0
20250219,191800,29571090,6860,6860,6860,6860,0
20250219,191700,29571090,6860,6860,6860,6860,0
20250219,191600,29571090,6860,6860,6860,6860,0
20250219,191500,29571090,6860,6860,6860,6860,0
20250219,191400,29571090,6860,6860,6860,6860,0
20250219,191300,29571090,6860,6860,6860,6860,0
20250219,191200,29571090,6860,6860,6860,6860,0
20250219,191100,29571090,6860,6860,6860,6860,0
20250219,191000,29571090,6860,6860,6860,6860,0
20250219,190900,29571090,6860,6860,6860,6860,0
20250219,190800,29571090,6860,6860,6860,6860,0
20250219,190700,29571090,6860,6860,6860,6860,0
20250219,190600,29571090,6860,6860,6860,6860,0
20250219,190500,29571090,6860,6860,6860,6860,0
20250219,190400,29571090,6860,6860,6860,6860,0
20250219,190300,29571090,6860,6860,6860,6860,0
20250219,190200,29571090,6860,6860,6860,6860,0
20250219,190100,29571090,6860,6860,6860,6860,0
20250219,190000,29571090,6860,6860,6860,6860,0
20250219,185900,29571090,6860,6860,6860,6860,0
20250219,185800,29571090,6860,6860,6860,6860,0
20250219,185700,29571090,6860,6860,6860,6860,0
20250219,185600,29571090,6860,6860,6860,6860,0
20250219,185500,29571090,6860,6860,6860,6860,245
20250219,185400,29571090,6860,6860,6860,6860,0
20250219,185300,29571090,6860,6860,6860,6860,0
20250219,185200,29571090,6860,6860,6860,6860,0
20250219,185100,29571090,6860,6860,6860,6860,0
20250219,185000,29571090,6860,6860,6860,6860,0
20250219,184900,29571090,6860,6860,6860,6860,0
20250219,184800,29571090,6860,6860,6860,6860,0
20250219,184700,29571090,6860,6860,6860,6860,0
20250219,184600,29571090,6860,6860,6860,6860,0
20250219,184500,29571090,6860,6860,6860,6860,0
20250219,184400,29571090,6860,6860,6860,6860,0
20250219,184300,29571090,6860,6860,6860,6860,0
20250219,184200,29571090,6860,6860,6860,6860,0
20250219,184100,29571090,6860,6860,6860,6860,0
20250219,184000,29571090,6860,6860,6860,6860,0
20250219,183900,29571090,6860,6860,6860,6860,0
20250219,183800,29571090,6860,6860,6860,6860,0
20250219,183700,29571090,6860,6860,6860,6860,0
20250219,183600,29571090,6860,6860,6860,6860,0
20250219,183500,29571090,6860,6860,6860,6860,0
20250219,183400,29571090,6860,6860,6860,6860,0
20250219,183300,29571090,6860,6860,6860,6860,0
20250219,183200,29571090,6860,6860,6860,6860,0
20250219,183100,29571090,6860,6860,6860,6860,0
20250219,183000,29571090,6860,6860,6860,6860,0
20250219,182900,29571090,6860,6860,6860,6860,0
20250219,182800,29571090,6860,6860,6860,6860,0
20250219,182700,29571090,6860,6860,6860,6860,0
20250219,182600,29571090,6860,6860,6860,6860,0
20250219,182500,29571090,6860,6860,6860,6860,245
20250219,182400,29571090,6860,6860,6860,6860,0
20250219,182300,29571090,6860,6860,6860,6860,0
20250219,182200,29571090,6860,6860,6860,6860,0
20250219,182100,29571090,6860,6860,6860,6860,0
20250219,182000,29571090,6860,6860,6860,6860,0
20250219,181900,29571090,6860,6860,6860,6860,0
20250219,181800,29571090,6860,6860,6860,6860,0
20250219,181700,29571090,6860,6860,6860,6860,0
20250219,181600,29571090,6860,6860,6860,6860,0
20250219,181500,29571090,6860,6860,6860,6860,0
20250219,181400,29571090,6860,6860,6860,6860,0
20250219,181300,29571090,6860,6860,6860,6860,0
20250219,181200,29571090,6860,6860,6860,6860,0
20250219,181100,29571090,6860,6860,6860,6860,0
20250219,181000,29571090,6860,6860,6860,6860,0
20250219,180900,29571090,6860,6860,6860,6860,0
20250219,180800,29571090,6860,6860,6860,6860,0
20250219,180700,29571090,6860,6860,6860,6860,0
20250219,180600,29571090,6860,6860,6860,6860,0
20250219,180500,29571090,6860,6860,6860,6860,0
20250219,180400,29571090,6860,6860,6860,6860,0
20250219,180300,29571090,6860,6860,6860,6860,0
20250219,180200,29571090,6860,6860,6860,6860,0
20250219,180100,29571090,6860,6860,6860,6860,0
20250219,180000,29571090,6860,6860,6860,6860,0
20250219,175900,29571090,6860,6860,6860,6860,0
20250219,175800,29571090,6860,6860,6860,6860,0
20250219,175700,29571090,6860,6860,6860,6860,0
20250219,175600,29571090,6860,6860,6860,6860,0
20250219,175500,29571090,6860,6860,6860,6860,245
20250219,175400,29571090,6860,6860,6860,6860,0
20250219,175300,29571090,6860,6860,6860,6860,0
20250219,175200,29571090,6860,6860,6860,6860,0
20250219,175100,29571090,6860,6860,6860,6860,0
20250219,175000,29571090,6860,6860,6860,6860,0
20250219,174900,29571090,6860,6860,6860,6860,0
20250219,174800,29571090,6860,6860,6860,6860,0
20250219,174700,29571090,6860,6860,6860,6860,0
20250219,174600,29571090,6860,6860,6860,6860,0
20250219,174500,29571090,6860,6860,6860,6860,0
20250219,174400,29571090,6860,6860,6860,6860,0
20250219,174300,29571090,6860,6860,6860,6860,0
20250219,174200,29571090,6860,6860,6860,6860,0
20250219,174100,29571090,6860,6860,6860,6860,0
20250219,174000,29571090,6860,6860,6860,6860,0
20250219,173900,29571090,6860,6860,6860,6860,0
20250219,173800,29571090,6860,6860,6860,6860,0
20250219,173700,29571090,6860,6860,6860,6860,0
20250219,173600,29571090,6860,6860,6860,6860,0
20250219,173500,29571090,6860,6860,6860,6860,0
20250219,173400,29571090,6860,6860,6860,6860,0
20250219,173300,29571090,6860,6860,6860,6860,0
20250219,173200,29571090,6860,6860,6860,6860,0
20250219,173100,29571090,6860,6860,6860,6860,0
20250219,173000,29571090,6860,6860,6860,6860,0
20250219,172900,29571090,6860,6860,6860,6860,0
20250219,172800,29571090,6860,6860,6860,6860,0
20250219,172700,29571090,6860,6860,6860,6860,0
20250219,172600,29571090,6860,6860,6860,6860,0
20250219,172500,29571090,6860,6860,6860,6860,245
20250219,172400,29571090,6860,6860,6860,6860,0
20250219,172300,29571090,6860,6860,6860,6860,0
20250219,172200,29571090,6860,6860,6860,6860,0
20250219,172100,29571090,6860,6860,6860,6860,0
20250219,172000,29571090,6860,6860,6860,6860,0
20250219,171900,29571090,6860,6860,6860,6860,0
20250219,171800,29571090,6860,6860,6860,6860,0
20250219,171700,29571090,6860,6860,6860,6860,0
20250219,171600,29571090,6860,6860,6860,6860,0
20250219,171500,29571090,6860,6860,6860,6860,0
20250219,171400,29571090,6860,6860,6860,6860,0
20250219,171300,29571090,6860,6860,6860,6860,0
20250219,171200,29571090,6860,6860,6860,6860,0
20250219,171100,29571090,6860,6860,6860,6860,0
20250219,171000,29571090,6860,6860,6860,6860,0
20250219,170900,29571090,6860,6860,6860,6860,0
20250219,170800,29571090,6860,6860,6860,6860,0
20250219,170700,29571090,6860,6860,6860,6860,0
20250219,170600,29571090,6860,6860,6860,6860,0
20250219,170500,29571090,6860,6860,6860,6860,0
20250219,170400,29571090,6860,6860,6860,6860,0
20250219,170300,29571090,6860,6860,6860,6860,0
20250219,170200,29571090,6860,6860,6860,6860,0
20250219,170100,29571090,6860,6860,6860,6860,0
20250219,170000,29571090,6860,6860,6860,6860,0
20250219,165900,29571090,6860,6860,6860,6860,0
20250219,165800,29571090,6860,6860,6860,6860,0
20250219,165700,29571090,6860,6860,6860,6860,0
20250219,165600,29571090,6860,6860,6860,6860,0
20250219,165500,29571090,6860,6860,6860,6860,245
20250219,165400,29571090,6860,6860,6860,6860,0
20250219,165300,29571090,6860,6860,6860,6860,0
20250219,165200,29571090,6860,6860,6860,6860,0
20250219,165100,29571090,6860,6860,6860,6860,0
20250219,165000,29571090,6860,6860,6860,6860,0
20250219,164900,29571090,6860,6860,6860,6860,0
20250219,164800,29571090,6860,6860,6860,6860,0
20250219,164700,29571090,6860,6860,6860,6860,0
20250219,164600,29571090,6860,6860,6860,6860,0
20250219,164500,29571090,6860,6860,6860,6860,0
20250219,164400,29571090,6860,6860,6860,6860,0
20250219,164300,29571090,6860,6860,6860,6860,0
20250219,164200,29571090,6860,6860,6860,6860,0
20250219,164100,29571090,6860,6860,6860,6860,0
20250219,164000,29571090,6860,6860,6860,6860,0
20250219,163900,29571090,6860,6860,6860,6860,0
20250219,163800,29571090,6860,6860,6860,6860,0
20250219,163700,29571090,6860,6860,6860,6860,0
20250219,163600,29571090,6860,6860,6860,6860,0
20250219,163500,29571090,6860,6860,6860,6860,0
20250219,163400,29571090,6860,6860,6860,6860,0
20250219,163300,29571090,6860,6860,6860,6860,0
20250219,163200,29571090,6860,6860,6860,6860,0
20250219,163100,29571090,6860,6860,6860,6860,0
20250219,163000,29571090,6860,6860,6860,6860,0
20250219,162900,29571090,6860,6860,6860,6860,0
20250219,162800,29571090,6860,6860,6860,6860,0
20250219,162700,29571090,6860,6860,6860,6860,0
20250219,162600,29571090,6860,6860,6860,6860,0
20250219,162500,29571090,6860,6860,6860,6860,245
20250219,162400,29571090,6860,6860,6860,6860,0
20250219,162300,29571090,6860,6860,6860,6860,0
20250219,162200,29571090,6860,6860,6860,6860,0
20250219,162100,29571090,6860,6860,6860,6860,0
20250219,162000,29571090,6860,6860,6860,6860,0
20250219,161900,29571090,6860,6860,6860,6860,0
20250219,161800,29571090,6860,6860,6860,6860,0
20250219,161700,29571090,6860,6860,6860,6860,0
20250219,161600,29571090,6860,6860,6860,6860,0
20250219,161500,29571090,6860,6860,6860,6860,0
20250219,161400,29571090,6860,6860,6860,6860,0
20250219,161300,29571090,6860,6860,6860,6860,0
20250219,161200,29571090,6860,6860,6860,6860,0
20250219,161100,29571090,6860,6860,6860,6860,0
20250219,161000,29571090,6860,6860,6860,6860,0
20250219,160900,29571090,6860,6860,6860,6860,0
20250219,160800,29571090,6860,6860,6860,6860,0
20250219,160700,29571090,6860,6860,6860,6860,0
20250219,160600,29571090,6860,6860,6860,6860,0
20250219,160500,29571090,6860,6860,6860,6860,0
20250219,160400,29571090,6860,6860,6860,6860,0
20250219,160300,29571090,6860,6860,6860,6860,0
20250219,160200,29571090,6860,6860,6860,6860,0
20250219,160100,29571090,6860,6860,6860,6860,0
20250219,160000,29571090,6860,6860,6860,6860,0
20250219,155900,29571090,6860,6860,6860,6860,0
20250219,155800,29571090,6860,6860,6860,6860,0
20250219,155700,29571090,6860,6860,6860,6860,0
20250219,155600,29571090,6860,6860,6860,6860,0
20250219,155500,29571090,6860,6860,6860,6860,245
20250219,155400,29571090,6860,6860,6860,6860,0
20250219,155300,29571090,6860,6860,6860,6860,0
20250219,155200,29571090,6860,6860,6860,6860,0
20250219,155100,29571090,6860,6860,6860,6860,0
20250219,155000,29571090,6860,6860,6860,6860,0
20250219,154900,29571090,6860,6860,6860,6860,0
20250219,154800,29571090,6860,6860,6860,6860,0
20250219,154700,29571090,6860,6860,6860,6860,0
20250219,154600,29571090,6860,6860,6860,6860,0
20250219,154500,29571090,6860,6860,6860,6860,0
20250219,154400,29571090,6860,6860,6860,6860,0
20250219,154300,29571090,6860,6860,6860,6860,0
20250219,154200,29571090,6860,6860,6860,6860,0
20250219,154100,29571090,6860,6860,6860,6860,0
20250219,154000,29571090,6860,6860,6860,6860,0
20250219,153900,29571090,6860,6860,6860,6860,0
20250219,153800,29571090,6860,6860,6860,6860,0
20250219,153700,29571090,6860,6860,6860,6860,0
20250219,153600,29571090,6860,6860,6860,6860,0
20250219,153500,29571090,6860,6860,6860,6860,0
20250219,153400,29571090,6860,6860,6860,6860,0
20250219,153300,29571090,6860,6860,6860,6860,0
20250219,153200,29571090,6860,6860,6860,6860,0
20250219,153100,29571090,6860,6860,6860,6860,0
20250219,153000,29571090,6860,6860,6860,6860,245
20250219,152900,27890390,6820,6820,6820,6820,0
20250219,152800,27890390,6820,6820,6820,6820,0
20250219,152700,27890390,6820,6820,6820,6820,0
20250219,152600,27890390,6820,6820,6820,6820,0
20250219,152500,27890390,6820,6820,6820,6820,0
20250219,152400,27890390,6820,6820,6820,6820,0
20250219,152300,27890390,6820,6820,6820,6820,0
20250219,152200,27890390,6820,6820,6820,6820,0
20250219,152100,27890390,6820,6820,6820,6820,0
20250219,152000,27890390,6820,6820,6820,6820,0
20250219,151900,27890390,6820,6820,6820,6820,0
20250219,151800,27890390,6820,6820,6820,6820,0
20250219,151700,27890390,6820,6820,6820,6820,13
20250219,151600,27801730,6870,6870,6870,6870,0
20250219,151500,27801730,6870,6870,6870,6870,0
20250219,151400,27801730,6870,6870,6870,6870,0
20250219,151300,27801730,6870,6870,6870,6870,0
20250219,151200,27801730,6870,6870,6870,6870,0
20250219,151100,27801730,6870,6870,6870,6870,0
20250219,151000,27801730,6870,6870,6870,6870,0
20250219,150900,27801730,6870,6870,6870,6870,0
20250219,150800,27801730,6870,6870,6870,6870,0
20250219,150700,27801730,6870,6870,6870,6870,0
20250219,150600,27801730,6870,6870,6870,6870,0
20250219,150500,27801730,6870,6870,6870,6870,0
20250219,150400,27801730,6870,6870,6870,6870,0
20250219,150300,27801730,6870,6870,6870,6870,0
20250219,150200,27801730,6870,6870,6870,6870,0
20250219,150100,27801730,6870,6870,6870,6870,0
20250219,150000,27801730,6870,6870,6870,6870,0
20250219,145900,27801730,6870,6870,6870,6870,0
20250219,145800,27801730,6870,6870,6870,6870,0
20250219,145700,27801730,6870,6870,6870,6870,0
20250219,145600,27801730,6870,6870,6870,6870,0
20250219,145500,27801730,6870,6870,6870,6870,0
20250219,145400,27801730,6870,6870,6870,6870,0
20250219,145300,27801730,6870,6840,6870,6810,606
20250219,145200,23665310,6860,6860,6860,6860,21
20250219,145100,23521250,6850,6850,6850,6850,0
20250219,145000,23521250,6850,6850,6850,6850,15
20250219,144900,23418500,6840,6840,6840,6840,0
20250219,144800,23418500,6840,6840,6840,6840,0
20250219,144700,23418500,6840,6840,6840,6840,0
20250219,144600,23418500,6840,6840,6840,6840,5
20250219,144500,23384300,6880,6880,6880,6880,0
20250219,144400,23384300,6880,6880,6880,6880,0
20250219,144300,23384300,6880,6880,6880,6880,0
20250219,144200,23384300,6880,6880,6880,6880,0
20250219,144100,23384300,6880,6880,6880,6880,0
20250219,144000,23384300,6880,6880,6880,6880,0
20250219,143900,23384300,6880,6880,6880,6880,0
20250219,143800,23384300,6880,6880,6880,6880,0
20250219,143700,23384300,6880,6880,6880,6880,0
20250219,143600,23384300,6880,6880,6880,6880,0
20250219,143500,23384300,6880,6880,6880,6880,0
20250219,143400,23384300,6880,6880,6880,6880,0
20250219,143300,23384300,6880,6880,6880,6880,0
20250219,143200,23384300,6880,6880,6880,6880,0
20250219,143100,23384300,6880,6880,6880,6880,0
20250219,143000,23384300,6880,6880,6880,6880,0
20250219,142900,23384300,6880,6880,6880,6880,0
20250219,142800,23384300,6880,6880,6880,6880,0
20250219,142700,23384300,6880,6880,6880,6880,0
20250219,142600,23384300,6880,6880,6880,6880,0
20250219,142500,23384300,6880,6880,6880,6880,0
20250219,142400,23384300,6880,6880,6880,6880,0
20250219,142300,23384300,6880,6880,6880,6880,0
20250219,142200,23384300,6880,6880,6880,6880,0
20250219,142100,23384300,6880,6880,6880,6880,0
20250219,142000,23384300,6880,6880,6880,6880,0
20250219,141900,23384300,6880,6880,6880,6880,0
20250219,141800,23384300,6880,6880,6880,6880,0
20250219,141700,23384300,6880,6880,6880,6880,0
20250219,141600,23384300,6880,6880,6880,6880,0
20250219,141500,23384300,6880,6880,6880,6880,0
20250219,141400,23384300,6880,6880,6880,6880,0
20250219,141300,23384300,6880,6880,6880,6880,0
20250219,141200,23384300,6880,6880,6880,6880,0
20250219,141100,23384300,6880,6880,6880,6880,1
20250219,141000,23377420,6880,6880,6880,6880,0
20250219,140900,23377420,6880,6880,6880,6880,0
20250219,140800,23377420,6880,6880,6880,6880,0
20250219,140700,23377420,6880,6880,6880,6880,0
20250219,140600,23377420,6880,6880,6880,6880,0
20250219,140500,23377420,6880,6880,6880,6880,0
20250219,140400,23377420,6880,6880,6880,6880,0
20250219,140300,23377420,6880,6880,6880,6880,1
20250219,140200,23370540,6890,6890,6890,6890,0
20250219,140100,23370540,6890,6890,6890,6890,0
20250219,140000,23370540,6890,6890,6890,6890,0
20250219,135900,23370540,6890,6890,6890,6890,0
20250219,135800,23370540,6890,6890,6890,6890,0
20250219,135700,23370540,6890,6890,6890,6890,0
20250219,135600,23370540,6890,6890,6890,6890,0
20250219,135500,23370540,6890,6890,6890,6890,0
20250219,135400,23370540,6890,6890,6890,6890,0
20250219,135300,23370540,6890,6890,6890,6890,0
20250219,135200,23370540,6890,6890,6890,6890,0
20250219,135100,23370540,6890,6890,6890,6890,0
20250219,135000,23370540,6890,6860,6890,6820,470
20250219,134900,20155380,6860,6860,6860,6860,55
20250219,134800,19778080,6860,6860,6860,6860,5
20250219,134700,19743780,6890,6890,6890,6890,0
20250219,134600,19743780,6890,6890,6890,6890,0
20250219,134500,19743780,6890,6890,6890,6890,0
20250219,134400,19743780,6890,6890,6890,6890,0
20250219,134300,19743780,6890,6890,6890,6890,0
20250219,134200,19743780,6890,6890,6890,6890,0
20250219,134100,19743780,6890,6890,6890,6890,0
20250219,134000,19743780,6890,6890,6890,6890,0
20250219,133900,19743780,6890,6890,6890,6890,0
20250219,133800,19743780,6890,6890,6890,6890,0
20250219,133700,19743780,6890,6890,6890,6890,0
20250219,133600,19743780,6890,6890,6890,6890,0
20250219,133500,19743780,6890,6890,6890,6890,0
20250219,133400,19743780,6890,6890,6890,6890,0
20250219,133300,19743780,6890,6890,6890,6890,0
20250219,133200,19743780,6890,6890,6890,6890,0
20250219,133100,19743780,6890,6890,6890,6890,0
20250219,133000,19743780,6890,6890,6890,6890,0
20250219,132900,19743780,6890,6890,6890,6890,0
20250219,132800,19743780,6890,6890,6890,6890,0
20250219,132700,19743780,6890,6890,6890,6890,0
20250219,132600,19743780,6890,6890,6890,6890,0
20250219,132500,19743780,6890,6890,6890,6890,0
20250219,132400,19743780,6890,6890,6890,6890,0
20250219,132300,19743780,6890,6890,6890,6890,0
20250219,132200,19743780,6890,6890,6890,6890,0
20250219,132100,19743780,6890,6890,6890,6890,0
20250219,132000,19743780,6890,6890,6890,6890,0
20250219,131900,19743780,6890,6890,6890,6890,0
20250219,131800,19743780,6890,6890,6890,6890,0
20250219,131700,19743780,6890,6890,6890,6890,0
20250219,131600,19743780,6890,6890,6890,6890,0
20250219,131500,19743780,6890,6890,6890,6890,0
20250219,131400,19743780,6890,6890,6890,6890,0
20250219,131300,19743780,6890,6890,6890,6890,0
20250219,131200,19743780,6890,6890,6890,6890,0
20250219,131100,19743780,6890,6890,6890,6890,1
20250219,131000,19736890,6890,6880,6890,6880,5
20250219,130900,19702450,6890,6890,6890,6890,0
20250219,130800,19702450,6890,6890,6890,6890,0
20250219,130700,19702450,6890,6890,6890,6890,0
20250219,130600,19702450,6890,6890,6890,6890,0
20250219,130500,19702450,6890,6890,6890,6890,0
20250219,130400,19702450,6890,6890,6890,6890,0
20250219,130300,19702450,6890,6890,6890,6890,0
20250219,130200,19702450,6890,6890,6890,6890,0
20250219,130100,19702450,6890,6890,6890,6890,0
20250219,130000,19702450,6890,6890,6890,6890,0
20250219,125900,19702450,6890,6890,6890,6890,0
20250219,125800,19702450,6890,6890,6890,6890,0
20250219,125700,19702450,6890,6890,6890,6890,0
20250219,125600,19702450,6890,6890,6890,6890,0
20250219,125500,19702450,6890,6890,6890,6890,0
20250219,125400,19702450,6890,6890,6890,6890,0
20250219,125300,19702450,6890,6890,6890,6890,0
20250219,125200,19702450,6890,6890,6890,6890,0
20250219,125100,19702450,6890,6890,6890,6890,0
20250219,125000,19702450,6890,6890,6890,6890,0
20250219,124900,19702450,6890,6890,6890,6890,0
20250219,124800,19702450,6890,6890,6890,6890,0
20250219,124700,19702450,6890,6890,6890,6890,0
20250219,124600,19702450,6890,6890,6890,6890,0
20250219,124500,19702450,6890,6890,6890,6890,0
20250219,124400,19702450,6890,6890,6890,6890,0
20250219,124300,19702450,6890,6890,6890,6890,0
20250219,124200,19702450,6890,6890,6890,6890,1
20250219,124100,19695560,6890,6890,6890,6890,0
20250219,124000,19695560,6890,6890,6890,6890,0
20250219,123900,19695560,6890,6890,6890,6890,0
20250219,123800,19695560,6890,6890,6890,6890,0
20250219,123700,19695560,6890,6890,6890,6890,0
20250219,123600,19695560,6890,6890,6890,6890,0
20250219,123500,19695560,6890,6890,6890,6890,0
20250219,123400,19695560,6890,6890,6890,6890,1
20250219,123300,19688670,6890,6890,6890,6890,1
20250219,123200,19681780,6900,6900,6900,6900,0
20250219,123100,19681780,6900,6900,6900,6900,0
20250219,123000,19681780,6900,6900,6900,6900,0
20250219,122900,19681780,6900,6900,6900,6900,0
20250219,122800,19681780,6900,6860,6900,6860,200
20250219,122700,18305800,6860,6860,6860,6860,0
20250219,122600,18305800,6860,6860,6860,6860,0
20250219,122500,18305800,6860,6860,6860,6860,0
20250219,122400,18305800,6860,6860,6860,6860,0
20250219,122300,18305800,6860,6860,6860,6860,0
20250219,122200,18305800,6860,6860,6860,6860,0
20250219,122100,18305800,6860,6860,6860,6860,0
20250219,122000,18305800,6860,6860,6860,6860,0
20250219,121900,18305800,6860,6860,6860,6860,0
20250219,121800,18305800,6860,6860,6860,6860,0
20250219,121700,18305800,6860,6860,6860,6860,0
20250219,121600,18305800,6860,6860,6860,6860,0
20250219,121500,18305800,6860,6860,6860,6860,0
20250219,121400,18305800,6860,6860,6860,6860,0
20250219,121300,18305800,6860,6860,6860,6860,0
20250219,121200,18305800,6860,6860,6860,6860,0
20250219,121100,18305800,6860,6860,6860,6860,0
20250219,121000,18305800,6860,6860,6860,6860,0
20250219,120900,18305800,6860,6860,6860,6860,0
20250219,120800,18305800,6860,6860,6860,6860,0
20250219,120700,18305800,6860,6860,6860,6860,0
20250219,120600,18305800,6860,6860,6860,6860,4
20250219,120500,18278360,6870,6870,6870,6870,1
20250219,120400,18271490,6860,6860,6870,6860,12
20250219,120300,18189070,6860,6860,6860,6860,4
20250219,120200,18161630,6830,6830,6830,6830,0
20250219,120100,18161630,6830,6830,6830,6830,11
20250219,120000,18086500,6850,6850,6850,6850,0
20250219,115900,18086500,6850,6850,6850,6850,0
20250219,115800,18086500,6850,6850,6850,6850,0
20250219,115700,18086500,6850,6850,6850,6850,0
20250219,115600,18086500,6850,6850,6850,6850,0
20250219,115500,18086500,6850,6850,6850,6850,0
20250219,115400,18086500,6850,6850,6850,6850,0
20250219,115300,18086500,6850,6850,6850,6850,117
20250219,115200,17285050,6850,6850,6850,6850,0
20250219,115100,17285050,6850,6850,6850,6850,0
20250219,115000,17285050,6850,6850,6850,6850,0
20250219,114900,17285050,6850,6850,6850,6850,0
20250219,114800,17285050,6850,6850,6850,6850,0
20250219,114700,17285050,6850,6850,6850,6850,0
20250219,114600,17285050,6850,6850,6850,6850,0
20250219,114500,17285050,6850,6850,6850,6850,4
20250219,114400,17257650,6850,6850,6850,6850,23
20250219,114300,17100100,6850,6850,6850,6850,114
20250219,114200,16319200,6860,6860,6860,6860,0
20250219,114100,16319200,6860,6860,6860,6860,0
20250219,114000,16319200,6860,6860,6860,6860,0
20250219,113900,16319200,6860,6860,6860,6860,0
20250219,113800,16319200,6860,6860,6860,6860,0
20250219,113700,16319200,6860,6860,6860,6860,0
20250219,113600,16319200,6860,6860,6860,6860,0
20250219,113500,16319200,6860,6860,6860,6860,0
20250219,113400,16319200,6860,6860,6860,6860,0
20250219,113300,16319200,6860,6860,6860,6860,0
20250219,113200,16319200,6860,6860,6860,6860,0
20250219,113100,16319200,6860,6860,6860,6860,0
20250219,113000,16319200,6860,6860,6860,6860,0
20250219,112900,16319200,6860,6860,6860,6860,0
20250219,112800,16319200,6860,6860,6860,6860,0
20250219,112700,16319200,6860,6860,6860,6860,0
20250219,112600,16319200,6860,6860,6860,6860,0
20250219,112500,16319200,6860,6860,6860,6860,0
20250219,112400,16319200,6860,6860,6860,6860,0
20250219,112300,16319200,6860,6860,6860,6860,0
20250219,112200,16319200,6860,6860,6860,6860,0
20250219,112100,16319200,6860,6860,6860,6860,0
20250219,112000,16319200,6860,6860,6860,6860,0
20250219,111900,16319200,6860,6860,6860,6860,0
20250219,111800,16319200,6860,6860,6860,6860,0
20250219,111700,16319200,6860,6860,6860,6860,0
20250219,111600,16319200,6860,6860,6860,6860,0
20250219,111500,16319200,6860,6860,6860,6860,0
20250219,111400,16319200,6860,6860,6860,6860,0
20250219,111300,16319200,6860,6860,6860,6860,0
20250219,111200,16319200,6860,6860,6860,6860,0
20250219,111100,16319200,6860,6860,6860,6860,0
20250219,111000,16319200,6860,6860,6860,6860,0
20250219,110900,16319200,6860,6860,6860,6860,0
20250219,110800,16319200,6860,6860,6860,6860,0
20250219,110700,16319200,6860,6860,6860,6860,0
20250219,110600,16319200,6860,6860,6860,6860,0
20250219,110500,16319200,6860,6860,6860,6860,0
20250219,110400,16319200,6860,6860,6860,6860,0
20250219,110300,16319200,6860,6860,6860,6860,0
20250219,110200,16319200,6860,6860,6860,6860,0
20250219,110100,16319200,6860,6860,6860,6860,0
20250219,110000,16319200,6860,6860,6860,6860,4
20250219,105900,16291760,6850,6850,6850,6850,1
20250219,105800,16284910,6860,6860,6860,6860,0
20250219,105700,16284910,6860,6860,6860,6860,0
20250219,105600,16284910,6860,6860,6860,6860,0
20250219,105500,16284910,6860,6860,6860,6860,1
20250219,105400,16278050,6860,6860,6860,6860,0
20250219,105300,16278050,6860,6860,6860,6860,0
20250219,105200,16278050,6860,6860,6860,6860,0
20250219,105100,16278050,6860,6860,6860,6860,0
20250219,105000,16278050,6860,6840,6860,6840,829
20250219,104900,10593370,6850,6850,6850,6850,0
20250219,104800,10593370,6850,6850,6850,6850,0
20250219,104700,10593370,6850,6850,6850,6850,0
20250219,104600,10593370,6850,6850,6850,6850,0
20250219,104500,10593370,6850,6850,6850,6850,0
20250219,104400,10593370,6850,6850,6850,6850,0
20250219,104300,10593370,6850,6850,6850,6850,0
20250219,104200,10593370,6850,6850,6850,6850,0
20250219,104100,10593370,6850,6850,6850,6850,0
20250219,104000,10593370,6850,6850,6850,6850,0
20250219,103900,10593370,6850,6850,6850,6850,0
20250219,103800,10593370,6850,6850,6850,6850,0
20250219,103700,10593370,6850,6850,6850,6850,0
20250219,103600,10593370,6850,6850,6850,6850,0
20250219,103500,10593370,6850,6850,6850,6850,0
20250219,103400,10593370,6850,6850,6850,6850,0
20250219,103300,10593370,6850,6850,6850,6850,0
20250219,103200,10593370,6850,6850,6850,6850,1
20250219,103100,10586520,6850,6850,6850,6850,0
20250219,103000,10586520,6850,6850,6850,6850,0
20250219,102900,10586520,6850,6850,6850,6850,0
20250219,102800,10586520,6850,6850,6850,6850,0
20250219,102700,10586520,6850,6850,6850,6850,0
20250219,102600,10586520,6850,6850,6850,6850,0
20250219,102500,10586520,6850,6850,6850,6850,0
20250219,102400,10586520,6850,6850,6850,6850,0
20250219,102300,10586520,6850,6850,6850,6850,0
20250219,102200,10586520,6850,6850,6850,6850,0
20250219,102100,10586520,6850,6850,6850,6850,0
20250219,102000,10586520,6850,6850,6850,6850,0
20250219,101900,10586520,6850,6850,6850,6850,0
20250219,101800,10586520,6850,6850,6850,6850,0
20250219,101700,10586520,6850,6850,6850,6850,0
20250219,101600,10586520,6850,6850,6850,6850,0
20250219,101500,10586520,6850,6850,6850,6850,0
20250219,101400,10586520,6850,6850,6850,6850,0
20250219,101300,10586520,6850,6850,6850,6850,0
20250219,101200,10586520,6850,6850,6850,6850,0
20250219,101100,10586520,6850,6850,6850,6850,141
20250219,101000,9620670,6850,6850,6850,6850,0
20250219,100900,9620670,6850,6850,6850,6850,0
20250219,100800,9620670,6850,6850,6850,6850,0
20250219,100700,9620670,6850,6850,6850,6850,0
20250219,100600,9620670,6850,6850,6850,6850,0
20250219,100500,9620670,6850,6850,6850,6850,1
20250219,100400,9613820,6850,6850,6850,6850,0
20250219,100300,9613820,6850,6850,6850,6850,0
20250219,100200,9613820,6850,6850,6850,6850,256
20250219,100100,7860220,6840,6840,6840,6840,0
20250219,100000,7860220,6840,6840,6840,6840,0
20250219,095900,7860220,6840,6840,6840,6840,0
20250219,095800,7860220,6840,6840,6840,6840,0
20250219,095700,7860220,6840,6840,6840,6840,0
20250219,095600,7860220,6840,6840,6840,6840,0
20250219,095500,7860220,6840,6840,6840,6840,3
20250219,095400,7839700,6840,6840,6840,6840,0
20250219,095300,7839700,6840,6840,6840,6840,0
20250219,095200,7839700,6840,6840,6840,6840,0
20250219,095100,7839700,6840,6840,6840,6840,0
20250219,095000,7839700,6840,6840,6840,6840,0
20250219,094900,7839700,6840,6840,6840,6840,0
20250219,094800,7839700,6840,6840,6840,6840,0
20250219,094700,7839700,6840,6840,6840,6840,0
20250219,094600,7839700,6840,6840,6840,6840,0
20250219,094500,7839700,6840,6840,6840,6840,1
20250219,094400,7832860,6790,6790,6790,6790,0
20250219,094300,7832860,6790,6790,6790,6790,0
20250219,094200,7832860,6790,6790,6790,6790,0
20250219,094100,7832860,6790,6790,6790,6790,21
20250219,094000,7690270,6850,6850,6850,6850,0
20250219,093900,7690270,6850,6850,6850,6850,25
20250219,093800,7519020,6850,6850,6850,6850,500
20250219,093700,4094020,6850,6850,6850,6850,0
20250219,093600,4094020,6850,6850,6850,6850,0
20250219,093500,4094020,6850,6850,6850,6850,0
20250219,093400,4094020,6850,6850,6850,6850,0
20250219,093300,4094020,6850,6850,6850,6850,0
20250219,093200,4094020,6850,6850,6850,6850,0
20250219,093100,4094020,6850,6850,6850,6850,0
20250219,093000,4094020,6850,6850,6850,6850,0
20250219,092900,4094020,6850,6850,6850,6850,0
20250219,092800,4094020,6850,6850,6850,6850,0
20250219,092700,4094020,6850,6850,6850,6850,0
20250219,092600,4094020,6850,6850,6850,6850,0
20250219,092500,4094020,6850,6850,6850,6850,0
20250219,092400,4094020,6850,6850,6850,6850,0
20250219,092300,4094020,6850,6850,6850,6850,0
20250219,092200,4094020,6850,6850,6850,6850,0
20250219,092100,4094020,6850,6850,6850,6850,0
20250219,092000,4094020,6850,6850,6850,6850,1
20250219,091900,4087170,6860,6860,6860,6860,0
20250219,091800,4087170,6860,6860,6860,6860,0
20250219,091700,4087170,6860,6860,6860,6860,3
20250219,091600,4066590,6870,6870,6870,6870,0
20250219,091500,4066590,6870,6870,6870,6870,0
20250219,091400,4066590,6870,6870,6870,6870,0
20250219,091300,4066590,6870,6870,6870,6870,0
20250219,091200,4066590,6870,6870,6870,6870,1
20250219,091100,4059720,6870,6850,6870,6850,591
20250219,091000,6860,6860,6860,6860,6860,0
20250219,090900,6860,6860,6860,6860,6860,0
20250219,090800,6860,6860,6860,6860,6860,1
20250219,090700,0,6800,6800,6800,6800,0
20250219,090600,0,6800,6800,6800,6800,0
20250219,090500,0,6800,6800,6800,6800,0
20250219,090400,0,6800,6800,6800,6800,0
20250219,090300,0,6800,6800,6800,6800,0
20250219,090200,0,6800,6800,6800,6800,0
20250219,090100,0,6800,6800,6800,6800,0
20250219,090000,0,6800,6800,6800,6800,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205500 29571090 6860 6860 6860 6860 245
3 20250219 205400 29571090 6860 6860 6860 6860 0
4 20250219 205300 29571090 6860 6860 6860 6860 0
5 20250219 205200 29571090 6860 6860 6860 6860 0
6 20250219 205100 29571090 6860 6860 6860 6860 0
7 20250219 205000 29571090 6860 6860 6860 6860 0
8 20250219 204900 29571090 6860 6860 6860 6860 0
9 20250219 204800 29571090 6860 6860 6860 6860 0
10 20250219 204700 29571090 6860 6860 6860 6860 0
11 20250219 204600 29571090 6860 6860 6860 6860 0
12 20250219 204500 29571090 6860 6860 6860 6860 0
13 20250219 204400 29571090 6860 6860 6860 6860 0
14 20250219 204300 29571090 6860 6860 6860 6860 0
15 20250219 204200 29571090 6860 6860 6860 6860 0
16 20250219 204100 29571090 6860 6860 6860 6860 0
17 20250219 204000 29571090 6860 6860 6860 6860 0
18 20250219 203900 29571090 6860 6860 6860 6860 0
19 20250219 203800 29571090 6860 6860 6860 6860 0
20 20250219 203700 29571090 6860 6860 6860 6860 0
21 20250219 203600 29571090 6860 6860 6860 6860 0
22 20250219 203500 29571090 6860 6860 6860 6860 0
23 20250219 203400 29571090 6860 6860 6860 6860 0
24 20250219 203300 29571090 6860 6860 6860 6860 0
25 20250219 203200 29571090 6860 6860 6860 6860 0
26 20250219 203100 29571090 6860 6860 6860 6860 0
27 20250219 203000 29571090 6860 6860 6860 6860 0
28 20250219 202900 29571090 6860 6860 6860 6860 0
29 20250219 202800 29571090 6860 6860 6860 6860 0
30 20250219 202700 29571090 6860 6860 6860 6860 0
31 20250219 202600 29571090 6860 6860 6860 6860 0
32 20250219 202500 29571090 6860 6860 6860 6860 245
33 20250219 202400 29571090 6860 6860 6860 6860 0
34 20250219 202300 29571090 6860 6860 6860 6860 0
35 20250219 202200 29571090 6860 6860 6860 6860 0
36 20250219 202100 29571090 6860 6860 6860 6860 0
37 20250219 202000 29571090 6860 6860 6860 6860 0
38 20250219 201900 29571090 6860 6860 6860 6860 0
39 20250219 201800 29571090 6860 6860 6860 6860 0
40 20250219 201700 29571090 6860 6860 6860 6860 0
41 20250219 201600 29571090 6860 6860 6860 6860 0
42 20250219 201500 29571090 6860 6860 6860 6860 0
43 20250219 201400 29571090 6860 6860 6860 6860 0
44 20250219 201300 29571090 6860 6860 6860 6860 0
45 20250219 201200 29571090 6860 6860 6860 6860 0
46 20250219 201100 29571090 6860 6860 6860 6860 0
47 20250219 201000 29571090 6860 6860 6860 6860 0
48 20250219 200900 29571090 6860 6860 6860 6860 0
49 20250219 200800 29571090 6860 6860 6860 6860 0
50 20250219 200700 29571090 6860 6860 6860 6860 0
51 20250219 200600 29571090 6860 6860 6860 6860 0
52 20250219 200500 29571090 6860 6860 6860 6860 0
53 20250219 200400 29571090 6860 6860 6860 6860 0
54 20250219 200300 29571090 6860 6860 6860 6860 0
55 20250219 200200 29571090 6860 6860 6860 6860 0
56 20250219 200100 29571090 6860 6860 6860 6860 0
57 20250219 200000 29571090 6860 6860 6860 6860 0
58 20250219 195900 29571090 6860 6860 6860 6860 0
59 20250219 195800 29571090 6860 6860 6860 6860 0
60 20250219 195700 29571090 6860 6860 6860 6860 0
61 20250219 195600 29571090 6860 6860 6860 6860 0
62 20250219 195500 29571090 6860 6860 6860 6860 245
63 20250219 195400 29571090 6860 6860 6860 6860 0
64 20250219 195300 29571090 6860 6860 6860 6860 0
65 20250219 195200 29571090 6860 6860 6860 6860 0
66 20250219 195100 29571090 6860 6860 6860 6860 0
67 20250219 195000 29571090 6860 6860 6860 6860 0
68 20250219 194900 29571090 6860 6860 6860 6860 0
69 20250219 194800 29571090 6860 6860 6860 6860 0
70 20250219 194700 29571090 6860 6860 6860 6860 0
71 20250219 194600 29571090 6860 6860 6860 6860 0
72 20250219 194500 29571090 6860 6860 6860 6860 0
73 20250219 194400 29571090 6860 6860 6860 6860 0
74 20250219 194300 29571090 6860 6860 6860 6860 0
75 20250219 194200 29571090 6860 6860 6860 6860 0
76 20250219 194100 29571090 6860 6860 6860 6860 0
77 20250219 194000 29571090 6860 6860 6860 6860 0
78 20250219 193900 29571090 6860 6860 6860 6860 0
79 20250219 193800 29571090 6860 6860 6860 6860 0
80 20250219 193700 29571090 6860 6860 6860 6860 0
81 20250219 193600 29571090 6860 6860 6860 6860 0
82 20250219 193500 29571090 6860 6860 6860 6860 0
83 20250219 193400 29571090 6860 6860 6860 6860 0
84 20250219 193300 29571090 6860 6860 6860 6860 0
85 20250219 193200 29571090 6860 6860 6860 6860 0
86 20250219 193100 29571090 6860 6860 6860 6860 0
87 20250219 193000 29571090 6860 6860 6860 6860 0
88 20250219 192900 29571090 6860 6860 6860 6860 0
89 20250219 192800 29571090 6860 6860 6860 6860 0
90 20250219 192700 29571090 6860 6860 6860 6860 0
91 20250219 192600 29571090 6860 6860 6860 6860 0
92 20250219 192500 29571090 6860 6860 6860 6860 245
93 20250219 192400 29571090 6860 6860 6860 6860 0
94 20250219 192300 29571090 6860 6860 6860 6860 0
95 20250219 192200 29571090 6860 6860 6860 6860 0
96 20250219 192100 29571090 6860 6860 6860 6860 0
97 20250219 192000 29571090 6860 6860 6860 6860 0
98 20250219 191900 29571090 6860 6860 6860 6860 0
99 20250219 191800 29571090 6860 6860 6860 6860 0
100 20250219 191700 29571090 6860 6860 6860 6860 0
101 20250219 191600 29571090 6860 6860 6860 6860 0
102 20250219 191500 29571090 6860 6860 6860 6860 0
103 20250219 191400 29571090 6860 6860 6860 6860 0
104 20250219 191300 29571090 6860 6860 6860 6860 0
105 20250219 191200 29571090 6860 6860 6860 6860 0
106 20250219 191100 29571090 6860 6860 6860 6860 0
107 20250219 191000 29571090 6860 6860 6860 6860 0
108 20250219 190900 29571090 6860 6860 6860 6860 0
109 20250219 190800 29571090 6860 6860 6860 6860 0
110 20250219 190700 29571090 6860 6860 6860 6860 0
111 20250219 190600 29571090 6860 6860 6860 6860 0
112 20250219 190500 29571090 6860 6860 6860 6860 0
113 20250219 190400 29571090 6860 6860 6860 6860 0
114 20250219 190300 29571090 6860 6860 6860 6860 0
115 20250219 190200 29571090 6860 6860 6860 6860 0
116 20250219 190100 29571090 6860 6860 6860 6860 0
117 20250219 190000 29571090 6860 6860 6860 6860 0
118 20250219 185900 29571090 6860 6860 6860 6860 0
119 20250219 185800 29571090 6860 6860 6860 6860 0
120 20250219 185700 29571090 6860 6860 6860 6860 0
121 20250219 185600 29571090 6860 6860 6860 6860 0
122 20250219 185500 29571090 6860 6860 6860 6860 245
123 20250219 185400 29571090 6860 6860 6860 6860 0
124 20250219 185300 29571090 6860 6860 6860 6860 0
125 20250219 185200 29571090 6860 6860 6860 6860 0
126 20250219 185100 29571090 6860 6860 6860 6860 0
127 20250219 185000 29571090 6860 6860 6860 6860 0
128 20250219 184900 29571090 6860 6860 6860 6860 0
129 20250219 184800 29571090 6860 6860 6860 6860 0
130 20250219 184700 29571090 6860 6860 6860 6860 0
131 20250219 184600 29571090 6860 6860 6860 6860 0
132 20250219 184500 29571090 6860 6860 6860 6860 0
133 20250219 184400 29571090 6860 6860 6860 6860 0
134 20250219 184300 29571090 6860 6860 6860 6860 0
135 20250219 184200 29571090 6860 6860 6860 6860 0
136 20250219 184100 29571090 6860 6860 6860 6860 0
137 20250219 184000 29571090 6860 6860 6860 6860 0
138 20250219 183900 29571090 6860 6860 6860 6860 0
139 20250219 183800 29571090 6860 6860 6860 6860 0
140 20250219 183700 29571090 6860 6860 6860 6860 0
141 20250219 183600 29571090 6860 6860 6860 6860 0
142 20250219 183500 29571090 6860 6860 6860 6860 0
143 20250219 183400 29571090 6860 6860 6860 6860 0
144 20250219 183300 29571090 6860 6860 6860 6860 0
145 20250219 183200 29571090 6860 6860 6860 6860 0
146 20250219 183100 29571090 6860 6860 6860 6860 0
147 20250219 183000 29571090 6860 6860 6860 6860 0
148 20250219 182900 29571090 6860 6860 6860 6860 0
149 20250219 182800 29571090 6860 6860 6860 6860 0
150 20250219 182700 29571090 6860 6860 6860 6860 0
151 20250219 182600 29571090 6860 6860 6860 6860 0
152 20250219 182500 29571090 6860 6860 6860 6860 245
153 20250219 182400 29571090 6860 6860 6860 6860 0
154 20250219 182300 29571090 6860 6860 6860 6860 0
155 20250219 182200 29571090 6860 6860 6860 6860 0
156 20250219 182100 29571090 6860 6860 6860 6860 0
157 20250219 182000 29571090 6860 6860 6860 6860 0
158 20250219 181900 29571090 6860 6860 6860 6860 0
159 20250219 181800 29571090 6860 6860 6860 6860 0
160 20250219 181700 29571090 6860 6860 6860 6860 0
161 20250219 181600 29571090 6860 6860 6860 6860 0
162 20250219 181500 29571090 6860 6860 6860 6860 0
163 20250219 181400 29571090 6860 6860 6860 6860 0
164 20250219 181300 29571090 6860 6860 6860 6860 0
165 20250219 181200 29571090 6860 6860 6860 6860 0
166 20250219 181100 29571090 6860 6860 6860 6860 0
167 20250219 181000 29571090 6860 6860 6860 6860 0
168 20250219 180900 29571090 6860 6860 6860 6860 0
169 20250219 180800 29571090 6860 6860 6860 6860 0
170 20250219 180700 29571090 6860 6860 6860 6860 0
171 20250219 180600 29571090 6860 6860 6860 6860 0
172 20250219 180500 29571090 6860 6860 6860 6860 0
173 20250219 180400 29571090 6860 6860 6860 6860 0
174 20250219 180300 29571090 6860 6860 6860 6860 0
175 20250219 180200 29571090 6860 6860 6860 6860 0
176 20250219 180100 29571090 6860 6860 6860 6860 0
177 20250219 180000 29571090 6860 6860 6860 6860 0
178 20250219 175900 29571090 6860 6860 6860 6860 0
179 20250219 175800 29571090 6860 6860 6860 6860 0
180 20250219 175700 29571090 6860 6860 6860 6860 0
181 20250219 175600 29571090 6860 6860 6860 6860 0
182 20250219 175500 29571090 6860 6860 6860 6860 245
183 20250219 175400 29571090 6860 6860 6860 6860 0
184 20250219 175300 29571090 6860 6860 6860 6860 0
185 20250219 175200 29571090 6860 6860 6860 6860 0
186 20250219 175100 29571090 6860 6860 6860 6860 0
187 20250219 175000 29571090 6860 6860 6860 6860 0
188 20250219 174900 29571090 6860 6860 6860 6860 0
189 20250219 174800 29571090 6860 6860 6860 6860 0
190 20250219 174700 29571090 6860 6860 6860 6860 0
191 20250219 174600 29571090 6860 6860 6860 6860 0
192 20250219 174500 29571090 6860 6860 6860 6860 0
193 20250219 174400 29571090 6860 6860 6860 6860 0
194 20250219 174300 29571090 6860 6860 6860 6860 0
195 20250219 174200 29571090 6860 6860 6860 6860 0
196 20250219 174100 29571090 6860 6860 6860 6860 0
197 20250219 174000 29571090 6860 6860 6860 6860 0
198 20250219 173900 29571090 6860 6860 6860 6860 0
199 20250219 173800 29571090 6860 6860 6860 6860 0
200 20250219 173700 29571090 6860 6860 6860 6860 0
201 20250219 173600 29571090 6860 6860 6860 6860 0
202 20250219 173500 29571090 6860 6860 6860 6860 0
203 20250219 173400 29571090 6860 6860 6860 6860 0
204 20250219 173300 29571090 6860 6860 6860 6860 0
205 20250219 173200 29571090 6860 6860 6860 6860 0
206 20250219 173100 29571090 6860 6860 6860 6860 0
207 20250219 173000 29571090 6860 6860 6860 6860 0
208 20250219 172900 29571090 6860 6860 6860 6860 0
209 20250219 172800 29571090 6860 6860 6860 6860 0
210 20250219 172700 29571090 6860 6860 6860 6860 0
211 20250219 172600 29571090 6860 6860 6860 6860 0
212 20250219 172500 29571090 6860 6860 6860 6860 245
213 20250219 172400 29571090 6860 6860 6860 6860 0
214 20250219 172300 29571090 6860 6860 6860 6860 0
215 20250219 172200 29571090 6860 6860 6860 6860 0
216 20250219 172100 29571090 6860 6860 6860 6860 0
217 20250219 172000 29571090 6860 6860 6860 6860 0
218 20250219 171900 29571090 6860 6860 6860 6860 0
219 20250219 171800 29571090 6860 6860 6860 6860 0
220 20250219 171700 29571090 6860 6860 6860 6860 0
221 20250219 171600 29571090 6860 6860 6860 6860 0
222 20250219 171500 29571090 6860 6860 6860 6860 0
223 20250219 171400 29571090 6860 6860 6860 6860 0
224 20250219 171300 29571090 6860 6860 6860 6860 0
225 20250219 171200 29571090 6860 6860 6860 6860 0
226 20250219 171100 29571090 6860 6860 6860 6860 0
227 20250219 171000 29571090 6860 6860 6860 6860 0
228 20250219 170900 29571090 6860 6860 6860 6860 0
229 20250219 170800 29571090 6860 6860 6860 6860 0
230 20250219 170700 29571090 6860 6860 6860 6860 0
231 20250219 170600 29571090 6860 6860 6860 6860 0
232 20250219 170500 29571090 6860 6860 6860 6860 0
233 20250219 170400 29571090 6860 6860 6860 6860 0
234 20250219 170300 29571090 6860 6860 6860 6860 0
235 20250219 170200 29571090 6860 6860 6860 6860 0
236 20250219 170100 29571090 6860 6860 6860 6860 0
237 20250219 170000 29571090 6860 6860 6860 6860 0
238 20250219 165900 29571090 6860 6860 6860 6860 0
239 20250219 165800 29571090 6860 6860 6860 6860 0
240 20250219 165700 29571090 6860 6860 6860 6860 0
241 20250219 165600 29571090 6860 6860 6860 6860 0
242 20250219 165500 29571090 6860 6860 6860 6860 245
243 20250219 165400 29571090 6860 6860 6860 6860 0
244 20250219 165300 29571090 6860 6860 6860 6860 0
245 20250219 165200 29571090 6860 6860 6860 6860 0
246 20250219 165100 29571090 6860 6860 6860 6860 0
247 20250219 165000 29571090 6860 6860 6860 6860 0
248 20250219 164900 29571090 6860 6860 6860 6860 0
249 20250219 164800 29571090 6860 6860 6860 6860 0
250 20250219 164700 29571090 6860 6860 6860 6860 0
251 20250219 164600 29571090 6860 6860 6860 6860 0
252 20250219 164500 29571090 6860 6860 6860 6860 0
253 20250219 164400 29571090 6860 6860 6860 6860 0
254 20250219 164300 29571090 6860 6860 6860 6860 0
255 20250219 164200 29571090 6860 6860 6860 6860 0
256 20250219 164100 29571090 6860 6860 6860 6860 0
257 20250219 164000 29571090 6860 6860 6860 6860 0
258 20250219 163900 29571090 6860 6860 6860 6860 0
259 20250219 163800 29571090 6860 6860 6860 6860 0
260 20250219 163700 29571090 6860 6860 6860 6860 0
261 20250219 163600 29571090 6860 6860 6860 6860 0
262 20250219 163500 29571090 6860 6860 6860 6860 0
263 20250219 163400 29571090 6860 6860 6860 6860 0
264 20250219 163300 29571090 6860 6860 6860 6860 0
265 20250219 163200 29571090 6860 6860 6860 6860 0
266 20250219 163100 29571090 6860 6860 6860 6860 0
267 20250219 163000 29571090 6860 6860 6860 6860 0
268 20250219 162900 29571090 6860 6860 6860 6860 0
269 20250219 162800 29571090 6860 6860 6860 6860 0
270 20250219 162700 29571090 6860 6860 6860 6860 0
271 20250219 162600 29571090 6860 6860 6860 6860 0
272 20250219 162500 29571090 6860 6860 6860 6860 245
273 20250219 162400 29571090 6860 6860 6860 6860 0
274 20250219 162300 29571090 6860 6860 6860 6860 0
275 20250219 162200 29571090 6860 6860 6860 6860 0
276 20250219 162100 29571090 6860 6860 6860 6860 0
277 20250219 162000 29571090 6860 6860 6860 6860 0
278 20250219 161900 29571090 6860 6860 6860 6860 0
279 20250219 161800 29571090 6860 6860 6860 6860 0
280 20250219 161700 29571090 6860 6860 6860 6860 0
281 20250219 161600 29571090 6860 6860 6860 6860 0
282 20250219 161500 29571090 6860 6860 6860 6860 0
283 20250219 161400 29571090 6860 6860 6860 6860 0
284 20250219 161300 29571090 6860 6860 6860 6860 0
285 20250219 161200 29571090 6860 6860 6860 6860 0
286 20250219 161100 29571090 6860 6860 6860 6860 0
287 20250219 161000 29571090 6860 6860 6860 6860 0
288 20250219 160900 29571090 6860 6860 6860 6860 0
289 20250219 160800 29571090 6860 6860 6860 6860 0
290 20250219 160700 29571090 6860 6860 6860 6860 0
291 20250219 160600 29571090 6860 6860 6860 6860 0
292 20250219 160500 29571090 6860 6860 6860 6860 0
293 20250219 160400 29571090 6860 6860 6860 6860 0
294 20250219 160300 29571090 6860 6860 6860 6860 0
295 20250219 160200 29571090 6860 6860 6860 6860 0
296 20250219 160100 29571090 6860 6860 6860 6860 0
297 20250219 160000 29571090 6860 6860 6860 6860 0
298 20250219 155900 29571090 6860 6860 6860 6860 0
299 20250219 155800 29571090 6860 6860 6860 6860 0
300 20250219 155700 29571090 6860 6860 6860 6860 0
301 20250219 155600 29571090 6860 6860 6860 6860 0
302 20250219 155500 29571090 6860 6860 6860 6860 245
303 20250219 155400 29571090 6860 6860 6860 6860 0
304 20250219 155300 29571090 6860 6860 6860 6860 0
305 20250219 155200 29571090 6860 6860 6860 6860 0
306 20250219 155100 29571090 6860 6860 6860 6860 0
307 20250219 155000 29571090 6860 6860 6860 6860 0
308 20250219 154900 29571090 6860 6860 6860 6860 0
309 20250219 154800 29571090 6860 6860 6860 6860 0
310 20250219 154700 29571090 6860 6860 6860 6860 0
311 20250219 154600 29571090 6860 6860 6860 6860 0
312 20250219 154500 29571090 6860 6860 6860 6860 0
313 20250219 154400 29571090 6860 6860 6860 6860 0
314 20250219 154300 29571090 6860 6860 6860 6860 0
315 20250219 154200 29571090 6860 6860 6860 6860 0
316 20250219 154100 29571090 6860 6860 6860 6860 0
317 20250219 154000 29571090 6860 6860 6860 6860 0
318 20250219 153900 29571090 6860 6860 6860 6860 0
319 20250219 153800 29571090 6860 6860 6860 6860 0
320 20250219 153700 29571090 6860 6860 6860 6860 0
321 20250219 153600 29571090 6860 6860 6860 6860 0
322 20250219 153500 29571090 6860 6860 6860 6860 0
323 20250219 153400 29571090 6860 6860 6860 6860 0
324 20250219 153300 29571090 6860 6860 6860 6860 0
325 20250219 153200 29571090 6860 6860 6860 6860 0
326 20250219 153100 29571090 6860 6860 6860 6860 0
327 20250219 153000 29571090 6860 6860 6860 6860 245
328 20250219 152900 27890390 6820 6820 6820 6820 0
329 20250219 152800 27890390 6820 6820 6820 6820 0
330 20250219 152700 27890390 6820 6820 6820 6820 0
331 20250219 152600 27890390 6820 6820 6820 6820 0
332 20250219 152500 27890390 6820 6820 6820 6820 0
333 20250219 152400 27890390 6820 6820 6820 6820 0
334 20250219 152300 27890390 6820 6820 6820 6820 0
335 20250219 152200 27890390 6820 6820 6820 6820 0
336 20250219 152100 27890390 6820 6820 6820 6820 0
337 20250219 152000 27890390 6820 6820 6820 6820 0
338 20250219 151900 27890390 6820 6820 6820 6820 0
339 20250219 151800 27890390 6820 6820 6820 6820 0
340 20250219 151700 27890390 6820 6820 6820 6820 13
341 20250219 151600 27801730 6870 6870 6870 6870 0
342 20250219 151500 27801730 6870 6870 6870 6870 0
343 20250219 151400 27801730 6870 6870 6870 6870 0
344 20250219 151300 27801730 6870 6870 6870 6870 0
345 20250219 151200 27801730 6870 6870 6870 6870 0
346 20250219 151100 27801730 6870 6870 6870 6870 0
347 20250219 151000 27801730 6870 6870 6870 6870 0
348 20250219 150900 27801730 6870 6870 6870 6870 0
349 20250219 150800 27801730 6870 6870 6870 6870 0
350 20250219 150700 27801730 6870 6870 6870 6870 0
351 20250219 150600 27801730 6870 6870 6870 6870 0
352 20250219 150500 27801730 6870 6870 6870 6870 0
353 20250219 150400 27801730 6870 6870 6870 6870 0
354 20250219 150300 27801730 6870 6870 6870 6870 0
355 20250219 150200 27801730 6870 6870 6870 6870 0
356 20250219 150100 27801730 6870 6870 6870 6870 0
357 20250219 150000 27801730 6870 6870 6870 6870 0
358 20250219 145900 27801730 6870 6870 6870 6870 0
359 20250219 145800 27801730 6870 6870 6870 6870 0
360 20250219 145700 27801730 6870 6870 6870 6870 0
361 20250219 145600 27801730 6870 6870 6870 6870 0
362 20250219 145500 27801730 6870 6870 6870 6870 0
363 20250219 145400 27801730 6870 6870 6870 6870 0
364 20250219 145300 27801730 6870 6840 6870 6810 606
365 20250219 145200 23665310 6860 6860 6860 6860 21
366 20250219 145100 23521250 6850 6850 6850 6850 0
367 20250219 145000 23521250 6850 6850 6850 6850 15
368 20250219 144900 23418500 6840 6840 6840 6840 0
369 20250219 144800 23418500 6840 6840 6840 6840 0
370 20250219 144700 23418500 6840 6840 6840 6840 0
371 20250219 144600 23418500 6840 6840 6840 6840 5
372 20250219 144500 23384300 6880 6880 6880 6880 0
373 20250219 144400 23384300 6880 6880 6880 6880 0
374 20250219 144300 23384300 6880 6880 6880 6880 0
375 20250219 144200 23384300 6880 6880 6880 6880 0
376 20250219 144100 23384300 6880 6880 6880 6880 0
377 20250219 144000 23384300 6880 6880 6880 6880 0
378 20250219 143900 23384300 6880 6880 6880 6880 0
379 20250219 143800 23384300 6880 6880 6880 6880 0
380 20250219 143700 23384300 6880 6880 6880 6880 0
381 20250219 143600 23384300 6880 6880 6880 6880 0
382 20250219 143500 23384300 6880 6880 6880 6880 0
383 20250219 143400 23384300 6880 6880 6880 6880 0
384 20250219 143300 23384300 6880 6880 6880 6880 0
385 20250219 143200 23384300 6880 6880 6880 6880 0
386 20250219 143100 23384300 6880 6880 6880 6880 0
387 20250219 143000 23384300 6880 6880 6880 6880 0
388 20250219 142900 23384300 6880 6880 6880 6880 0
389 20250219 142800 23384300 6880 6880 6880 6880 0
390 20250219 142700 23384300 6880 6880 6880 6880 0
391 20250219 142600 23384300 6880 6880 6880 6880 0
392 20250219 142500 23384300 6880 6880 6880 6880 0
393 20250219 142400 23384300 6880 6880 6880 6880 0
394 20250219 142300 23384300 6880 6880 6880 6880 0
395 20250219 142200 23384300 6880 6880 6880 6880 0
396 20250219 142100 23384300 6880 6880 6880 6880 0
397 20250219 142000 23384300 6880 6880 6880 6880 0
398 20250219 141900 23384300 6880 6880 6880 6880 0
399 20250219 141800 23384300 6880 6880 6880 6880 0
400 20250219 141700 23384300 6880 6880 6880 6880 0
401 20250219 141600 23384300 6880 6880 6880 6880 0
402 20250219 141500 23384300 6880 6880 6880 6880 0
403 20250219 141400 23384300 6880 6880 6880 6880 0
404 20250219 141300 23384300 6880 6880 6880 6880 0
405 20250219 141200 23384300 6880 6880 6880 6880 0
406 20250219 141100 23384300 6880 6880 6880 6880 1
407 20250219 141000 23377420 6880 6880 6880 6880 0
408 20250219 140900 23377420 6880 6880 6880 6880 0
409 20250219 140800 23377420 6880 6880 6880 6880 0
410 20250219 140700 23377420 6880 6880 6880 6880 0
411 20250219 140600 23377420 6880 6880 6880 6880 0
412 20250219 140500 23377420 6880 6880 6880 6880 0
413 20250219 140400 23377420 6880 6880 6880 6880 0
414 20250219 140300 23377420 6880 6880 6880 6880 1
415 20250219 140200 23370540 6890 6890 6890 6890 0
416 20250219 140100 23370540 6890 6890 6890 6890 0
417 20250219 140000 23370540 6890 6890 6890 6890 0
418 20250219 135900 23370540 6890 6890 6890 6890 0
419 20250219 135800 23370540 6890 6890 6890 6890 0
420 20250219 135700 23370540 6890 6890 6890 6890 0
421 20250219 135600 23370540 6890 6890 6890 6890 0
422 20250219 135500 23370540 6890 6890 6890 6890 0
423 20250219 135400 23370540 6890 6890 6890 6890 0
424 20250219 135300 23370540 6890 6890 6890 6890 0
425 20250219 135200 23370540 6890 6890 6890 6890 0
426 20250219 135100 23370540 6890 6890 6890 6890 0
427 20250219 135000 23370540 6890 6860 6890 6820 470
428 20250219 134900 20155380 6860 6860 6860 6860 55
429 20250219 134800 19778080 6860 6860 6860 6860 5
430 20250219 134700 19743780 6890 6890 6890 6890 0
431 20250219 134600 19743780 6890 6890 6890 6890 0
432 20250219 134500 19743780 6890 6890 6890 6890 0
433 20250219 134400 19743780 6890 6890 6890 6890 0
434 20250219 134300 19743780 6890 6890 6890 6890 0
435 20250219 134200 19743780 6890 6890 6890 6890 0
436 20250219 134100 19743780 6890 6890 6890 6890 0
437 20250219 134000 19743780 6890 6890 6890 6890 0
438 20250219 133900 19743780 6890 6890 6890 6890 0
439 20250219 133800 19743780 6890 6890 6890 6890 0
440 20250219 133700 19743780 6890 6890 6890 6890 0
441 20250219 133600 19743780 6890 6890 6890 6890 0
442 20250219 133500 19743780 6890 6890 6890 6890 0
443 20250219 133400 19743780 6890 6890 6890 6890 0
444 20250219 133300 19743780 6890 6890 6890 6890 0
445 20250219 133200 19743780 6890 6890 6890 6890 0
446 20250219 133100 19743780 6890 6890 6890 6890 0
447 20250219 133000 19743780 6890 6890 6890 6890 0
448 20250219 132900 19743780 6890 6890 6890 6890 0
449 20250219 132800 19743780 6890 6890 6890 6890 0
450 20250219 132700 19743780 6890 6890 6890 6890 0
451 20250219 132600 19743780 6890 6890 6890 6890 0
452 20250219 132500 19743780 6890 6890 6890 6890 0
453 20250219 132400 19743780 6890 6890 6890 6890 0
454 20250219 132300 19743780 6890 6890 6890 6890 0
455 20250219 132200 19743780 6890 6890 6890 6890 0
456 20250219 132100 19743780 6890 6890 6890 6890 0
457 20250219 132000 19743780 6890 6890 6890 6890 0
458 20250219 131900 19743780 6890 6890 6890 6890 0
459 20250219 131800 19743780 6890 6890 6890 6890 0
460 20250219 131700 19743780 6890 6890 6890 6890 0
461 20250219 131600 19743780 6890 6890 6890 6890 0
462 20250219 131500 19743780 6890 6890 6890 6890 0
463 20250219 131400 19743780 6890 6890 6890 6890 0
464 20250219 131300 19743780 6890 6890 6890 6890 0
465 20250219 131200 19743780 6890 6890 6890 6890 0
466 20250219 131100 19743780 6890 6890 6890 6890 1
467 20250219 131000 19736890 6890 6880 6890 6880 5
468 20250219 130900 19702450 6890 6890 6890 6890 0
469 20250219 130800 19702450 6890 6890 6890 6890 0
470 20250219 130700 19702450 6890 6890 6890 6890 0
471 20250219 130600 19702450 6890 6890 6890 6890 0
472 20250219 130500 19702450 6890 6890 6890 6890 0
473 20250219 130400 19702450 6890 6890 6890 6890 0
474 20250219 130300 19702450 6890 6890 6890 6890 0
475 20250219 130200 19702450 6890 6890 6890 6890 0
476 20250219 130100 19702450 6890 6890 6890 6890 0
477 20250219 130000 19702450 6890 6890 6890 6890 0
478 20250219 125900 19702450 6890 6890 6890 6890 0
479 20250219 125800 19702450 6890 6890 6890 6890 0
480 20250219 125700 19702450 6890 6890 6890 6890 0
481 20250219 125600 19702450 6890 6890 6890 6890 0
482 20250219 125500 19702450 6890 6890 6890 6890 0
483 20250219 125400 19702450 6890 6890 6890 6890 0
484 20250219 125300 19702450 6890 6890 6890 6890 0
485 20250219 125200 19702450 6890 6890 6890 6890 0
486 20250219 125100 19702450 6890 6890 6890 6890 0
487 20250219 125000 19702450 6890 6890 6890 6890 0
488 20250219 124900 19702450 6890 6890 6890 6890 0
489 20250219 124800 19702450 6890 6890 6890 6890 0
490 20250219 124700 19702450 6890 6890 6890 6890 0
491 20250219 124600 19702450 6890 6890 6890 6890 0
492 20250219 124500 19702450 6890 6890 6890 6890 0
493 20250219 124400 19702450 6890 6890 6890 6890 0
494 20250219 124300 19702450 6890 6890 6890 6890 0
495 20250219 124200 19702450 6890 6890 6890 6890 1
496 20250219 124100 19695560 6890 6890 6890 6890 0
497 20250219 124000 19695560 6890 6890 6890 6890 0
498 20250219 123900 19695560 6890 6890 6890 6890 0
499 20250219 123800 19695560 6890 6890 6890 6890 0
500 20250219 123700 19695560 6890 6890 6890 6890 0
501 20250219 123600 19695560 6890 6890 6890 6890 0
502 20250219 123500 19695560 6890 6890 6890 6890 0
503 20250219 123400 19695560 6890 6890 6890 6890 1
504 20250219 123300 19688670 6890 6890 6890 6890 1
505 20250219 123200 19681780 6900 6900 6900 6900 0
506 20250219 123100 19681780 6900 6900 6900 6900 0
507 20250219 123000 19681780 6900 6900 6900 6900 0
508 20250219 122900 19681780 6900 6900 6900 6900 0
509 20250219 122800 19681780 6900 6860 6900 6860 200
510 20250219 122700 18305800 6860 6860 6860 6860 0
511 20250219 122600 18305800 6860 6860 6860 6860 0
512 20250219 122500 18305800 6860 6860 6860 6860 0
513 20250219 122400 18305800 6860 6860 6860 6860 0
514 20250219 122300 18305800 6860 6860 6860 6860 0
515 20250219 122200 18305800 6860 6860 6860 6860 0
516 20250219 122100 18305800 6860 6860 6860 6860 0
517 20250219 122000 18305800 6860 6860 6860 6860 0
518 20250219 121900 18305800 6860 6860 6860 6860 0
519 20250219 121800 18305800 6860 6860 6860 6860 0
520 20250219 121700 18305800 6860 6860 6860 6860 0
521 20250219 121600 18305800 6860 6860 6860 6860 0
522 20250219 121500 18305800 6860 6860 6860 6860 0
523 20250219 121400 18305800 6860 6860 6860 6860 0
524 20250219 121300 18305800 6860 6860 6860 6860 0
525 20250219 121200 18305800 6860 6860 6860 6860 0
526 20250219 121100 18305800 6860 6860 6860 6860 0
527 20250219 121000 18305800 6860 6860 6860 6860 0
528 20250219 120900 18305800 6860 6860 6860 6860 0
529 20250219 120800 18305800 6860 6860 6860 6860 0
530 20250219 120700 18305800 6860 6860 6860 6860 0
531 20250219 120600 18305800 6860 6860 6860 6860 4
532 20250219 120500 18278360 6870 6870 6870 6870 1
533 20250219 120400 18271490 6860 6860 6870 6860 12
534 20250219 120300 18189070 6860 6860 6860 6860 4
535 20250219 120200 18161630 6830 6830 6830 6830 0
536 20250219 120100 18161630 6830 6830 6830 6830 11
537 20250219 120000 18086500 6850 6850 6850 6850 0
538 20250219 115900 18086500 6850 6850 6850 6850 0
539 20250219 115800 18086500 6850 6850 6850 6850 0
540 20250219 115700 18086500 6850 6850 6850 6850 0
541 20250219 115600 18086500 6850 6850 6850 6850 0
542 20250219 115500 18086500 6850 6850 6850 6850 0
543 20250219 115400 18086500 6850 6850 6850 6850 0
544 20250219 115300 18086500 6850 6850 6850 6850 117
545 20250219 115200 17285050 6850 6850 6850 6850 0
546 20250219 115100 17285050 6850 6850 6850 6850 0
547 20250219 115000 17285050 6850 6850 6850 6850 0
548 20250219 114900 17285050 6850 6850 6850 6850 0
549 20250219 114800 17285050 6850 6850 6850 6850 0
550 20250219 114700 17285050 6850 6850 6850 6850 0
551 20250219 114600 17285050 6850 6850 6850 6850 0
552 20250219 114500 17285050 6850 6850 6850 6850 4
553 20250219 114400 17257650 6850 6850 6850 6850 23
554 20250219 114300 17100100 6850 6850 6850 6850 114
555 20250219 114200 16319200 6860 6860 6860 6860 0
556 20250219 114100 16319200 6860 6860 6860 6860 0
557 20250219 114000 16319200 6860 6860 6860 6860 0
558 20250219 113900 16319200 6860 6860 6860 6860 0
559 20250219 113800 16319200 6860 6860 6860 6860 0
560 20250219 113700 16319200 6860 6860 6860 6860 0
561 20250219 113600 16319200 6860 6860 6860 6860 0
562 20250219 113500 16319200 6860 6860 6860 6860 0
563 20250219 113400 16319200 6860 6860 6860 6860 0
564 20250219 113300 16319200 6860 6860 6860 6860 0
565 20250219 113200 16319200 6860 6860 6860 6860 0
566 20250219 113100 16319200 6860 6860 6860 6860 0
567 20250219 113000 16319200 6860 6860 6860 6860 0
568 20250219 112900 16319200 6860 6860 6860 6860 0
569 20250219 112800 16319200 6860 6860 6860 6860 0
570 20250219 112700 16319200 6860 6860 6860 6860 0
571 20250219 112600 16319200 6860 6860 6860 6860 0
572 20250219 112500 16319200 6860 6860 6860 6860 0
573 20250219 112400 16319200 6860 6860 6860 6860 0
574 20250219 112300 16319200 6860 6860 6860 6860 0
575 20250219 112200 16319200 6860 6860 6860 6860 0
576 20250219 112100 16319200 6860 6860 6860 6860 0
577 20250219 112000 16319200 6860 6860 6860 6860 0
578 20250219 111900 16319200 6860 6860 6860 6860 0
579 20250219 111800 16319200 6860 6860 6860 6860 0
580 20250219 111700 16319200 6860 6860 6860 6860 0
581 20250219 111600 16319200 6860 6860 6860 6860 0
582 20250219 111500 16319200 6860 6860 6860 6860 0
583 20250219 111400 16319200 6860 6860 6860 6860 0
584 20250219 111300 16319200 6860 6860 6860 6860 0
585 20250219 111200 16319200 6860 6860 6860 6860 0
586 20250219 111100 16319200 6860 6860 6860 6860 0
587 20250219 111000 16319200 6860 6860 6860 6860 0
588 20250219 110900 16319200 6860 6860 6860 6860 0
589 20250219 110800 16319200 6860 6860 6860 6860 0
590 20250219 110700 16319200 6860 6860 6860 6860 0
591 20250219 110600 16319200 6860 6860 6860 6860 0
592 20250219 110500 16319200 6860 6860 6860 6860 0
593 20250219 110400 16319200 6860 6860 6860 6860 0
594 20250219 110300 16319200 6860 6860 6860 6860 0
595 20250219 110200 16319200 6860 6860 6860 6860 0
596 20250219 110100 16319200 6860 6860 6860 6860 0
597 20250219 110000 16319200 6860 6860 6860 6860 4
598 20250219 105900 16291760 6850 6850 6850 6850 1
599 20250219 105800 16284910 6860 6860 6860 6860 0
600 20250219 105700 16284910 6860 6860 6860 6860 0
601 20250219 105600 16284910 6860 6860 6860 6860 0
602 20250219 105500 16284910 6860 6860 6860 6860 1
603 20250219 105400 16278050 6860 6860 6860 6860 0
604 20250219 105300 16278050 6860 6860 6860 6860 0
605 20250219 105200 16278050 6860 6860 6860 6860 0
606 20250219 105100 16278050 6860 6860 6860 6860 0
607 20250219 105000 16278050 6860 6840 6860 6840 829
608 20250219 104900 10593370 6850 6850 6850 6850 0
609 20250219 104800 10593370 6850 6850 6850 6850 0
610 20250219 104700 10593370 6850 6850 6850 6850 0
611 20250219 104600 10593370 6850 6850 6850 6850 0
612 20250219 104500 10593370 6850 6850 6850 6850 0
613 20250219 104400 10593370 6850 6850 6850 6850 0
614 20250219 104300 10593370 6850 6850 6850 6850 0
615 20250219 104200 10593370 6850 6850 6850 6850 0
616 20250219 104100 10593370 6850 6850 6850 6850 0
617 20250219 104000 10593370 6850 6850 6850 6850 0
618 20250219 103900 10593370 6850 6850 6850 6850 0
619 20250219 103800 10593370 6850 6850 6850 6850 0
620 20250219 103700 10593370 6850 6850 6850 6850 0
621 20250219 103600 10593370 6850 6850 6850 6850 0
622 20250219 103500 10593370 6850 6850 6850 6850 0
623 20250219 103400 10593370 6850 6850 6850 6850 0
624 20250219 103300 10593370 6850 6850 6850 6850 0
625 20250219 103200 10593370 6850 6850 6850 6850 1
626 20250219 103100 10586520 6850 6850 6850 6850 0
627 20250219 103000 10586520 6850 6850 6850 6850 0
628 20250219 102900 10586520 6850 6850 6850 6850 0
629 20250219 102800 10586520 6850 6850 6850 6850 0
630 20250219 102700 10586520 6850 6850 6850 6850 0
631 20250219 102600 10586520 6850 6850 6850 6850 0
632 20250219 102500 10586520 6850 6850 6850 6850 0
633 20250219 102400 10586520 6850 6850 6850 6850 0
634 20250219 102300 10586520 6850 6850 6850 6850 0
635 20250219 102200 10586520 6850 6850 6850 6850 0
636 20250219 102100 10586520 6850 6850 6850 6850 0
637 20250219 102000 10586520 6850 6850 6850 6850 0
638 20250219 101900 10586520 6850 6850 6850 6850 0
639 20250219 101800 10586520 6850 6850 6850 6850 0
640 20250219 101700 10586520 6850 6850 6850 6850 0
641 20250219 101600 10586520 6850 6850 6850 6850 0
642 20250219 101500 10586520 6850 6850 6850 6850 0
643 20250219 101400 10586520 6850 6850 6850 6850 0
644 20250219 101300 10586520 6850 6850 6850 6850 0
645 20250219 101200 10586520 6850 6850 6850 6850 0
646 20250219 101100 10586520 6850 6850 6850 6850 141
647 20250219 101000 9620670 6850 6850 6850 6850 0
648 20250219 100900 9620670 6850 6850 6850 6850 0
649 20250219 100800 9620670 6850 6850 6850 6850 0
650 20250219 100700 9620670 6850 6850 6850 6850 0
651 20250219 100600 9620670 6850 6850 6850 6850 0
652 20250219 100500 9620670 6850 6850 6850 6850 1
653 20250219 100400 9613820 6850 6850 6850 6850 0
654 20250219 100300 9613820 6850 6850 6850 6850 0
655 20250219 100200 9613820 6850 6850 6850 6850 256
656 20250219 100100 7860220 6840 6840 6840 6840 0
657 20250219 100000 7860220 6840 6840 6840 6840 0
658 20250219 095900 7860220 6840 6840 6840 6840 0
659 20250219 095800 7860220 6840 6840 6840 6840 0
660 20250219 095700 7860220 6840 6840 6840 6840 0
661 20250219 095600 7860220 6840 6840 6840 6840 0
662 20250219 095500 7860220 6840 6840 6840 6840 3
663 20250219 095400 7839700 6840 6840 6840 6840 0
664 20250219 095300 7839700 6840 6840 6840 6840 0
665 20250219 095200 7839700 6840 6840 6840 6840 0
666 20250219 095100 7839700 6840 6840 6840 6840 0
667 20250219 095000 7839700 6840 6840 6840 6840 0
668 20250219 094900 7839700 6840 6840 6840 6840 0
669 20250219 094800 7839700 6840 6840 6840 6840 0
670 20250219 094700 7839700 6840 6840 6840 6840 0
671 20250219 094600 7839700 6840 6840 6840 6840 0
672 20250219 094500 7839700 6840 6840 6840 6840 1
673 20250219 094400 7832860 6790 6790 6790 6790 0
674 20250219 094300 7832860 6790 6790 6790 6790 0
675 20250219 094200 7832860 6790 6790 6790 6790 0
676 20250219 094100 7832860 6790 6790 6790 6790 21
677 20250219 094000 7690270 6850 6850 6850 6850 0
678 20250219 093900 7690270 6850 6850 6850 6850 25
679 20250219 093800 7519020 6850 6850 6850 6850 500
680 20250219 093700 4094020 6850 6850 6850 6850 0
681 20250219 093600 4094020 6850 6850 6850 6850 0
682 20250219 093500 4094020 6850 6850 6850 6850 0
683 20250219 093400 4094020 6850 6850 6850 6850 0
684 20250219 093300 4094020 6850 6850 6850 6850 0
685 20250219 093200 4094020 6850 6850 6850 6850 0
686 20250219 093100 4094020 6850 6850 6850 6850 0
687 20250219 093000 4094020 6850 6850 6850 6850 0
688 20250219 092900 4094020 6850 6850 6850 6850 0
689 20250219 092800 4094020 6850 6850 6850 6850 0
690 20250219 092700 4094020 6850 6850 6850 6850 0
691 20250219 092600 4094020 6850 6850 6850 6850 0
692 20250219 092500 4094020 6850 6850 6850 6850 0
693 20250219 092400 4094020 6850 6850 6850 6850 0
694 20250219 092300 4094020 6850 6850 6850 6850 0
695 20250219 092200 4094020 6850 6850 6850 6850 0
696 20250219 092100 4094020 6850 6850 6850 6850 0
697 20250219 092000 4094020 6850 6850 6850 6850 1
698 20250219 091900 4087170 6860 6860 6860 6860 0
699 20250219 091800 4087170 6860 6860 6860 6860 0
700 20250219 091700 4087170 6860 6860 6860 6860 3
701 20250219 091600 4066590 6870 6870 6870 6870 0
702 20250219 091500 4066590 6870 6870 6870 6870 0
703 20250219 091400 4066590 6870 6870 6870 6870 0
704 20250219 091300 4066590 6870 6870 6870 6870 0
705 20250219 091200 4066590 6870 6870 6870 6870 1
706 20250219 091100 4059720 6870 6850 6870 6850 591
707 20250219 091000 6860 6860 6860 6860 6860 0
708 20250219 090900 6860 6860 6860 6860 6860 0
709 20250219 090800 6860 6860 6860 6860 6860 1
710 20250219 090700 0 6800 6800 6800 6800 0
711 20250219 090600 0 6800 6800 6800 6800 0
712 20250219 090500 0 6800 6800 6800 6800 0
713 20250219 090400 0 6800 6800 6800 6800 0
714 20250219 090300 0 6800 6800 6800 6800 0
715 20250219 090200 0 6800 6800 6800 6800 0
716 20250219 090100 0 6800 6800 6800 6800 0
717 20250219 090000 0 6800 6800 6800 6800 0