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

721
243840/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205900,1001817825,4895,4895,4895,4895,674
20250219,205800,1001817825,4895,4895,4895,4895,0
20250219,205700,1001817825,4895,4895,4895,4895,0
20250219,205600,1001817825,4895,4895,4895,4895,0
20250219,205500,1001817825,4895,4895,4895,4895,0
20250219,205400,1001817825,4895,4895,4895,4895,0
20250219,205300,1001817825,4895,4895,4895,4895,0
20250219,205200,1001817825,4895,4895,4895,4895,0
20250219,205100,1001817825,4895,4895,4895,4895,0
20250219,205000,1001817825,4895,4895,4895,4895,0
20250219,204900,1001817825,4895,4895,4895,4895,0
20250219,204800,1001817825,4895,4895,4895,4895,0
20250219,204700,1001817825,4895,4895,4895,4895,0
20250219,204600,1001817825,4895,4895,4895,4895,0
20250219,204500,1001817825,4895,4895,4895,4895,0
20250219,204400,1001817825,4895,4895,4895,4895,0
20250219,204300,1001817825,4895,4895,4895,4895,0
20250219,204200,1001817825,4895,4895,4895,4895,0
20250219,204100,1001817825,4895,4895,4895,4895,0
20250219,204000,1001817825,4895,4895,4895,4895,0
20250219,203900,1001817825,4895,4895,4895,4895,0
20250219,203800,1001817825,4895,4895,4895,4895,0
20250219,203700,1001817825,4895,4895,4895,4895,0
20250219,203600,1001817825,4895,4895,4895,4895,0
20250219,203500,1001817825,4895,4895,4895,4895,0
20250219,203400,1001817825,4895,4895,4895,4895,0
20250219,203300,1001817825,4895,4895,4895,4895,0
20250219,203200,1001817825,4895,4895,4895,4895,0
20250219,203100,1001817825,4895,4895,4895,4895,0
20250219,203000,1001817825,4895,4895,4895,4895,0
20250219,202900,1001817825,4895,4895,4895,4895,674
20250219,202800,1001817825,4895,4895,4895,4895,0
20250219,202700,1001817825,4895,4895,4895,4895,0
20250219,202600,1001817825,4895,4895,4895,4895,0
20250219,202500,1001817825,4895,4895,4895,4895,0
20250219,202400,1001817825,4895,4895,4895,4895,0
20250219,202300,1001817825,4895,4895,4895,4895,0
20250219,202200,1001817825,4895,4895,4895,4895,0
20250219,202100,1001817825,4895,4895,4895,4895,0
20250219,202000,1001817825,4895,4895,4895,4895,0
20250219,201900,1001817825,4895,4895,4895,4895,0
20250219,201800,1001817825,4895,4895,4895,4895,0
20250219,201700,1001817825,4895,4895,4895,4895,0
20250219,201600,1001817825,4895,4895,4895,4895,0
20250219,201500,1001817825,4895,4895,4895,4895,0
20250219,201400,1001817825,4895,4895,4895,4895,0
20250219,201300,1001817825,4895,4895,4895,4895,0
20250219,201200,1001817825,4895,4895,4895,4895,0
20250219,201100,1001817825,4895,4895,4895,4895,0
20250219,201000,1001817825,4895,4895,4895,4895,0
20250219,200900,1001817825,4895,4895,4895,4895,0
20250219,200800,1001817825,4895,4895,4895,4895,0
20250219,200700,1001817825,4895,4895,4895,4895,0
20250219,200600,1001817825,4895,4895,4895,4895,0
20250219,200500,1001817825,4895,4895,4895,4895,0
20250219,200400,1001817825,4895,4895,4895,4895,0
20250219,200300,1001817825,4895,4895,4895,4895,0
20250219,200200,1001817825,4895,4895,4895,4895,0
20250219,200100,1001817825,4895,4895,4895,4895,0
20250219,200000,1001817825,4895,4895,4895,4895,0
20250219,195900,1001817825,4895,4895,4895,4895,674
20250219,195800,1001817825,4895,4895,4895,4895,0
20250219,195700,1001817825,4895,4895,4895,4895,0
20250219,195600,1001817825,4895,4895,4895,4895,0
20250219,195500,1001817825,4895,4895,4895,4895,0
20250219,195400,1001817825,4895,4895,4895,4895,0
20250219,195300,1001817825,4895,4895,4895,4895,0
20250219,195200,1001817825,4895,4895,4895,4895,0
20250219,195100,1001817825,4895,4895,4895,4895,0
20250219,195000,1001817825,4895,4895,4895,4895,0
20250219,194900,1001817825,4895,4895,4895,4895,0
20250219,194800,1001817825,4895,4895,4895,4895,0
20250219,194700,1001817825,4895,4895,4895,4895,0
20250219,194600,1001817825,4895,4895,4895,4895,0
20250219,194500,1001817825,4895,4895,4895,4895,0
20250219,194400,1001817825,4895,4895,4895,4895,0
20250219,194300,1001817825,4895,4895,4895,4895,0
20250219,194200,1001817825,4895,4895,4895,4895,0
20250219,194100,1001817825,4895,4895,4895,4895,0
20250219,194000,1001817825,4895,4895,4895,4895,0
20250219,193900,1001817825,4895,4895,4895,4895,0
20250219,193800,1001817825,4895,4895,4895,4895,0
20250219,193700,1001817825,4895,4895,4895,4895,0
20250219,193600,1001817825,4895,4895,4895,4895,0
20250219,193500,1001817825,4895,4895,4895,4895,0
20250219,193400,1001817825,4895,4895,4895,4895,0
20250219,193300,1001817825,4895,4895,4895,4895,0
20250219,193200,1001817825,4895,4895,4895,4895,0
20250219,193100,1001817825,4895,4895,4895,4895,0
20250219,193000,1001817825,4895,4895,4895,4895,0
20250219,192900,1001817825,4895,4895,4895,4895,674
20250219,192800,1001817825,4895,4895,4895,4895,0
20250219,192700,1001817825,4895,4895,4895,4895,0
20250219,192600,1001817825,4895,4895,4895,4895,0
20250219,192500,1001817825,4895,4895,4895,4895,0
20250219,192400,1001817825,4895,4895,4895,4895,0
20250219,192300,1001817825,4895,4895,4895,4895,0
20250219,192200,1001817825,4895,4895,4895,4895,0
20250219,192100,1001817825,4895,4895,4895,4895,0
20250219,192000,1001817825,4895,4895,4895,4895,0
20250219,191900,1001817825,4895,4895,4895,4895,0
20250219,191800,1001817825,4895,4895,4895,4895,0
20250219,191700,1001817825,4895,4895,4895,4895,0
20250219,191600,1001817825,4895,4895,4895,4895,0
20250219,191500,1001817825,4895,4895,4895,4895,0
20250219,191400,1001817825,4895,4895,4895,4895,0
20250219,191300,1001817825,4895,4895,4895,4895,0
20250219,191200,1001817825,4895,4895,4895,4895,0
20250219,191100,1001817825,4895,4895,4895,4895,0
20250219,191000,1001817825,4895,4895,4895,4895,0
20250219,190900,1001817825,4895,4895,4895,4895,0
20250219,190800,1001817825,4895,4895,4895,4895,0
20250219,190700,1001817825,4895,4895,4895,4895,0
20250219,190600,1001817825,4895,4895,4895,4895,0
20250219,190500,1001817825,4895,4895,4895,4895,0
20250219,190400,1001817825,4895,4895,4895,4895,0
20250219,190300,1001817825,4895,4895,4895,4895,0
20250219,190200,1001817825,4895,4895,4895,4895,0
20250219,190100,1001817825,4895,4895,4895,4895,0
20250219,190000,1001817825,4895,4895,4895,4895,0
20250219,185900,1001817825,4895,4895,4895,4895,674
20250219,185800,1001817825,4895,4895,4895,4895,0
20250219,185700,1001817825,4895,4895,4895,4895,0
20250219,185600,1001817825,4895,4895,4895,4895,0
20250219,185500,1001817825,4895,4895,4895,4895,0
20250219,185400,1001817825,4895,4895,4895,4895,0
20250219,185300,1001817825,4895,4895,4895,4895,0
20250219,185200,1001817825,4895,4895,4895,4895,0
20250219,185100,1001817825,4895,4895,4895,4895,0
20250219,185000,1001817825,4895,4895,4895,4895,0
20250219,184900,1001817825,4895,4895,4895,4895,0
20250219,184800,1001817825,4895,4895,4895,4895,0
20250219,184700,1001817825,4895,4895,4895,4895,0
20250219,184600,1001817825,4895,4895,4895,4895,0
20250219,184500,1001817825,4895,4895,4895,4895,0
20250219,184400,1001817825,4895,4895,4895,4895,0
20250219,184300,1001817825,4895,4895,4895,4895,0
20250219,184200,1001817825,4895,4895,4895,4895,0
20250219,184100,1001817825,4895,4895,4895,4895,0
20250219,184000,1001817825,4895,4895,4895,4895,0
20250219,183900,1001817825,4895,4895,4895,4895,0
20250219,183800,1001817825,4895,4895,4895,4895,0
20250219,183700,1001817825,4895,4895,4895,4895,0
20250219,183600,1001817825,4895,4895,4895,4895,0
20250219,183500,1001817825,4895,4895,4895,4895,0
20250219,183400,1001817825,4895,4895,4895,4895,0
20250219,183300,1001817825,4895,4895,4895,4895,0
20250219,183200,1001817825,4895,4895,4895,4895,0
20250219,183100,1001817825,4895,4895,4895,4895,0
20250219,183000,1001817825,4895,4895,4895,4895,0
20250219,182900,1001817825,4895,4895,4895,4895,674
20250219,182800,1001817825,4895,4895,4895,4895,0
20250219,182700,1001817825,4895,4895,4895,4895,0
20250219,182600,1001817825,4895,4895,4895,4895,0
20250219,182500,1001817825,4895,4895,4895,4895,0
20250219,182400,1001817825,4895,4895,4895,4895,0
20250219,182300,1001817825,4895,4895,4895,4895,0
20250219,182200,1001817825,4895,4895,4895,4895,0
20250219,182100,1001817825,4895,4895,4895,4895,0
20250219,182000,1001817825,4895,4895,4895,4895,0
20250219,181900,1001817825,4895,4895,4895,4895,0
20250219,181800,1001817825,4895,4895,4895,4895,0
20250219,181700,1001817825,4895,4895,4895,4895,0
20250219,181600,1001817825,4895,4895,4895,4895,0
20250219,181500,1001817825,4895,4895,4895,4895,0
20250219,181400,1001817825,4895,4895,4895,4895,0
20250219,181300,1001817825,4895,4895,4895,4895,0
20250219,181200,1001817825,4895,4895,4895,4895,0
20250219,181100,1001817825,4895,4895,4895,4895,0
20250219,181000,1001817825,4895,4895,4895,4895,0
20250219,180900,1001817825,4895,4895,4895,4895,0
20250219,180800,1001817825,4895,4895,4895,4895,0
20250219,180700,1001817825,4895,4895,4895,4895,0
20250219,180600,1001817825,4895,4895,4895,4895,0
20250219,180500,1001817825,4895,4895,4895,4895,0
20250219,180400,1001817825,4895,4895,4895,4895,0
20250219,180300,1001817825,4895,4895,4895,4895,0
20250219,180200,1001817825,4895,4895,4895,4895,0
20250219,180100,1001817825,4895,4895,4895,4895,0
20250219,180000,1001817825,4895,4895,4895,4895,0
20250219,175900,1001817825,4895,4895,4895,4895,674
20250219,175800,1001817825,4895,4895,4895,4895,0
20250219,175700,1001817825,4895,4895,4895,4895,0
20250219,175600,1001817825,4895,4895,4895,4895,0
20250219,175500,1001817825,4895,4895,4895,4895,0
20250219,175400,1001817825,4895,4895,4895,4895,0
20250219,175300,1001817825,4895,4895,4895,4895,0
20250219,175200,1001817825,4895,4895,4895,4895,0
20250219,175100,1001817825,4895,4895,4895,4895,0
20250219,175000,1001817825,4895,4895,4895,4895,0
20250219,174900,1001817825,4895,4895,4895,4895,0
20250219,174800,1001817825,4895,4895,4895,4895,0
20250219,174700,1001817825,4895,4895,4895,4895,0
20250219,174600,1001817825,4895,4895,4895,4895,0
20250219,174500,1001817825,4895,4895,4895,4895,0
20250219,174400,1001817825,4895,4895,4895,4895,0
20250219,174300,1001817825,4895,4895,4895,4895,0
20250219,174200,1001817825,4895,4895,4895,4895,0
20250219,174100,1001817825,4895,4895,4895,4895,0
20250219,174000,1001817825,4895,4895,4895,4895,0
20250219,173900,1001817825,4895,4895,4895,4895,0
20250219,173800,1001817825,4895,4895,4895,4895,0
20250219,173700,1001817825,4895,4895,4895,4895,0
20250219,173600,1001817825,4895,4895,4895,4895,0
20250219,173500,1001817825,4895,4895,4895,4895,0
20250219,173400,1001817825,4895,4895,4895,4895,0
20250219,173300,1001817825,4895,4895,4895,4895,0
20250219,173200,1001817825,4895,4895,4895,4895,0
20250219,173100,1001817825,4895,4895,4895,4895,0
20250219,173000,1001817825,4895,4895,4895,4895,0
20250219,172900,1001817825,4895,4895,4895,4895,674
20250219,172800,1001817825,4895,4895,4895,4895,0
20250219,172700,1001817825,4895,4895,4895,4895,0
20250219,172600,1001817825,4895,4895,4895,4895,0
20250219,172500,1001817825,4895,4895,4895,4895,0
20250219,172400,1001817825,4895,4895,4895,4895,0
20250219,172300,1001817825,4895,4895,4895,4895,0
20250219,172200,1001817825,4895,4895,4895,4895,0
20250219,172100,1001817825,4895,4895,4895,4895,0
20250219,172000,1001817825,4895,4895,4895,4895,0
20250219,171900,1001817825,4895,4895,4895,4895,0
20250219,171800,1001817825,4895,4895,4895,4895,0
20250219,171700,1001817825,4895,4895,4895,4895,0
20250219,171600,1001817825,4895,4895,4895,4895,0
20250219,171500,1001817825,4895,4895,4895,4895,0
20250219,171400,1001817825,4895,4895,4895,4895,0
20250219,171300,1001817825,4895,4895,4895,4895,0
20250219,171200,1001817825,4895,4895,4895,4895,0
20250219,171100,1001817825,4895,4895,4895,4895,0
20250219,171000,1001817825,4895,4895,4895,4895,0
20250219,170900,1001817825,4895,4895,4895,4895,0
20250219,170800,1001817825,4895,4895,4895,4895,0
20250219,170700,1001817825,4895,4895,4895,4895,0
20250219,170600,1001817825,4895,4895,4895,4895,0
20250219,170500,1001817825,4895,4895,4895,4895,0
20250219,170400,1001817825,4895,4895,4895,4895,0
20250219,170300,1001817825,4895,4895,4895,4895,0
20250219,170200,1001817825,4895,4895,4895,4895,0
20250219,170100,1001817825,4895,4895,4895,4895,0
20250219,170000,1001817825,4895,4895,4895,4895,0
20250219,165900,1001817825,4895,4895,4895,4895,674
20250219,165800,1001817825,4895,4895,4895,4895,0
20250219,165700,1001817825,4895,4895,4895,4895,0
20250219,165600,1001817825,4895,4895,4895,4895,0
20250219,165500,1001817825,4895,4895,4895,4895,0
20250219,165400,1001817825,4895,4895,4895,4895,0
20250219,165300,1001817825,4895,4895,4895,4895,0
20250219,165200,1001817825,4895,4895,4895,4895,0
20250219,165100,1001817825,4895,4895,4895,4895,0
20250219,165000,1001817825,4895,4895,4895,4895,0
20250219,164900,1001817825,4895,4895,4895,4895,0
20250219,164800,1001817825,4895,4895,4895,4895,0
20250219,164700,1001817825,4895,4895,4895,4895,0
20250219,164600,1001817825,4895,4895,4895,4895,0
20250219,164500,1001817825,4895,4895,4895,4895,0
20250219,164400,1001817825,4895,4895,4895,4895,0
20250219,164300,1001817825,4895,4895,4895,4895,0
20250219,164200,1001817825,4895,4895,4895,4895,0
20250219,164100,1001817825,4895,4895,4895,4895,0
20250219,164000,1001817825,4895,4895,4895,4895,0
20250219,163900,1001817825,4895,4895,4895,4895,0
20250219,163800,1001817825,4895,4895,4895,4895,0
20250219,163700,1001817825,4895,4895,4895,4895,0
20250219,163600,1001817825,4895,4895,4895,4895,0
20250219,163500,1001817825,4895,4895,4895,4895,0
20250219,163400,1001817825,4895,4895,4895,4895,0
20250219,163300,1001817825,4895,4895,4895,4895,0
20250219,163200,1001817825,4895,4895,4895,4895,0
20250219,163100,1001817825,4895,4895,4895,4895,0
20250219,163000,1001817825,4895,4895,4895,4895,0
20250219,162900,1001817825,4895,4895,4895,4895,674
20250219,162800,1001817825,4895,4895,4895,4895,0
20250219,162700,1001817825,4895,4895,4895,4895,0
20250219,162600,1001817825,4895,4895,4895,4895,0
20250219,162500,1001817825,4895,4895,4895,4895,0
20250219,162400,1001817825,4895,4895,4895,4895,0
20250219,162300,1001817825,4895,4895,4895,4895,0
20250219,162200,1001817825,4895,4895,4895,4895,0
20250219,162100,1001817825,4895,4895,4895,4895,0
20250219,162000,1001817825,4895,4895,4895,4895,0
20250219,161900,1001817825,4895,4895,4895,4895,0
20250219,161800,1001817825,4895,4895,4895,4895,0
20250219,161700,1001817825,4895,4895,4895,4895,0
20250219,161600,1001817825,4895,4895,4895,4895,0
20250219,161500,1001817825,4895,4895,4895,4895,0
20250219,161400,1001817825,4895,4895,4895,4895,0
20250219,161300,1001817825,4895,4895,4895,4895,0
20250219,161200,1001817825,4895,4895,4895,4895,0
20250219,161100,1001817825,4895,4895,4895,4895,0
20250219,161000,1001817825,4895,4895,4895,4895,0
20250219,160900,1001817825,4895,4895,4895,4895,0
20250219,160800,1001817825,4895,4895,4895,4895,0
20250219,160700,1001817825,4895,4895,4895,4895,0
20250219,160600,1001817825,4895,4895,4895,4895,0
20250219,160500,1001817825,4895,4895,4895,4895,0
20250219,160400,1001817825,4895,4895,4895,4895,0
20250219,160300,1001817825,4895,4895,4895,4895,0
20250219,160200,1001817825,4895,4895,4895,4895,0
20250219,160100,1001817825,4895,4895,4895,4895,0
20250219,160000,1001817825,4895,4895,4895,4895,0
20250219,155900,1001817825,4895,4895,4895,4895,674
20250219,155800,1001817825,4895,4895,4895,4895,0
20250219,155700,1001817825,4895,4895,4895,4895,0
20250219,155600,1001817825,4895,4895,4895,4895,0
20250219,155500,1001817825,4895,4895,4895,4895,0
20250219,155400,1001817825,4895,4895,4895,4895,0
20250219,155300,1001817825,4895,4895,4895,4895,0
20250219,155200,1001817825,4895,4895,4895,4895,0
20250219,155100,1001817825,4895,4895,4895,4895,0
20250219,155000,1001817825,4895,4895,4895,4895,0
20250219,154900,1001817825,4895,4895,4895,4895,0
20250219,154800,1001817825,4895,4895,4895,4895,0
20250219,154700,1001817825,4895,4895,4895,4895,0
20250219,154600,1001817825,4895,4895,4895,4895,0
20250219,154500,1001817825,4895,4895,4895,4895,0
20250219,154400,1001817825,4895,4895,4895,4895,0
20250219,154300,1001817825,4895,4895,4895,4895,0
20250219,154200,1001817825,4895,4895,4895,4895,0
20250219,154100,1001817825,4895,4895,4895,4895,0
20250219,154000,1001817825,4895,4895,4895,4895,0
20250219,153900,1001817825,4895,4895,4895,4895,0
20250219,153800,1001817825,4895,4895,4895,4895,0
20250219,153700,1001817825,4895,4895,4895,4895,0
20250219,153600,1001817825,4895,4895,4895,4895,0
20250219,153500,1001817825,4895,4895,4895,4895,0
20250219,153400,1001817825,4895,4895,4895,4895,0
20250219,153300,1001817825,4895,4895,4895,4895,0
20250219,153200,1001817825,4895,4895,4895,4895,0
20250219,153100,1001817825,4895,4895,4895,4895,0
20250219,153000,1001817825,4895,4895,4895,4895,674
20250219,152900,998518595,4895,4895,4895,4895,0
20250219,152800,998518595,4895,4895,4895,4895,0
20250219,152700,998518595,4895,4895,4895,4895,0
20250219,152600,998518595,4895,4895,4895,4895,0
20250219,152500,998518595,4895,4895,4895,4895,0
20250219,152400,998518595,4895,4895,4895,4895,0
20250219,152300,998518595,4895,4895,4895,4895,0
20250219,152200,998518595,4895,4895,4895,4895,0
20250219,152100,998518595,4895,4895,4895,4895,0
20250219,152000,998518595,4895,4895,4895,4895,0
20250219,151900,998518595,4895,4895,4895,4890,317
20250219,151800,996967500,4895,4885,4895,4885,1734
20250219,151700,988496880,4885,4885,4885,4885,68
20250219,151600,988164700,4880,4885,4885,4880,107
20250219,151500,987642030,4895,4885,4895,4880,153
20250219,151400,986894630,4880,4890,4895,4880,2570
20250219,151300,974320700,4890,4880,4890,4875,256
20250219,151200,973071830,4890,4890,4890,4885,115
20250219,151100,972509560,4885,4880,4890,4880,99
20250219,151000,972025890,4880,4875,4880,4875,93
20250219,150900,971572070,4880,4870,4880,4870,110
20250219,150800,971035290,4880,4890,4890,4875,347
20250219,150700,969341940,4890,4885,4890,4885,330
20250219,150600,967729275,4885,4885,4885,4885,69
20250219,150500,967392210,4885,4880,4885,4875,238
20250219,150400,966230260,4880,4880,4880,4880,129
20250219,150300,965600740,4880,4885,4885,4875,59
20250219,150200,965312775,4880,4880,4885,4875,164
20250219,150100,964512020,4880,4885,4885,4880,165
20250219,150000,963706615,4880,4885,4885,4880,270
20250219,145900,962388735,4880,4885,4885,4880,491
20250219,145800,959990360,4880,4885,4885,4880,1220
20250219,145700,954031655,4885,4885,4890,4885,127
20250219,145600,953410905,4885,4890,4890,4885,133
20250219,145500,952761015,4885,4890,4890,4885,219
20250219,145400,951690820,4890,4890,4890,4890,107
20250219,145300,951167590,4885,4890,4890,4885,108
20250219,145200,950639480,4890,4890,4895,4890,155
20250219,145100,949881510,4890,4885,4895,4880,1417
20250219,145000,942961465,4885,4885,4885,4885,132
20250219,144900,942316645,4880,4880,4885,4880,166
20250219,144800,941506295,4885,4885,4885,4880,119
20250219,144700,940924985,4885,4895,4895,4875,2195
20250219,144600,930219610,4895,4890,4895,4885,204
20250219,144500,929221630,4890,4885,4890,4885,94
20250219,144400,928762375,4885,4875,4885,4875,128
20250219,144300,928137735,4880,4895,4895,4880,655
20250219,144200,924935545,4895,4895,4895,4890,29
20250219,144100,924793600,4895,4895,4895,4895,86
20250219,144000,924372630,4895,4895,4895,4890,159
20250219,143900,923594980,4895,4890,4895,4890,158
20250219,143800,922821955,4890,4890,4890,4885,135
20250219,143700,922161815,4890,4890,4890,4885,13
20250219,143600,922098250,4890,4895,4895,4890,534
20250219,143500,919484970,4895,4895,4895,4895,58
20250219,143400,919201060,4890,4895,4900,4885,75
20250219,143300,918834215,4895,4895,4900,4885,58
20250219,143200,918550285,4895,4900,4900,4885,131
20250219,143100,917909015,4900,4895,4900,4895,74
20250219,143000,917546480,4895,4895,4895,4895,10
20250219,142900,917497530,4895,4895,4895,4890,133
20250219,142800,916846745,4895,4895,4895,4895,47
20250219,142700,916616680,4895,4900,4900,4895,96
20250219,142600,916146640,4900,4900,4900,4900,65
20250219,142500,915828140,4900,4905,4905,4900,829
20250219,142400,911766020,4905,4900,4905,4900,403
20250219,142300,909791255,4900,4900,4900,4900,47
20250219,142200,909560955,4905,4905,4905,4900,114
20250219,142100,909002030,4905,4905,4905,4905,44
20250219,142000,908786210,4905,4910,4910,4905,417
20250219,141900,906740685,4910,4915,4915,4905,268
20250219,141800,905424970,4915,4900,4915,4900,3513
20250219,141700,888192600,4900,4895,4900,4895,699
20250219,141600,884767515,4895,4895,4900,4895,33
20250219,141500,884605965,4895,4895,4895,4895,60
20250219,141400,884312265,4895,4900,4900,4895,89
20250219,141300,883876350,4900,4895,4900,4880,191
20250219,141200,882942485,4895,4895,4900,4895,81
20250219,141100,882545735,4895,4900,4900,4895,105
20250219,141000,882031750,4900,4890,4900,4885,449
20250219,140900,879835875,4890,4890,4890,4875,78
20250219,140800,879454850,4890,4885,4890,4885,201
20250219,140700,878472170,4885,4885,4885,4875,117
20250219,140600,877900905,4885,4890,4890,4870,168
20250219,140500,877082005,4890,4890,4890,4890,94
20250219,140400,876622345,4885,4890,4890,4885,19
20250219,140300,876529485,4890,4870,4890,4870,84
20250219,140200,876119315,4885,4900,4900,4885,719
20250219,140100,872603600,4900,4900,4900,4900,44
20250219,140000,872388000,4900,4880,4905,4880,1671
20250219,135900,864207505,4880,4875,4880,4875,447
20250219,135800,862026150,4880,4870,4880,4870,1346
20250219,135700,855468975,4870,4875,4875,4870,68
20250219,135600,855137780,4870,4870,4870,4865,398
20250219,135500,853201340,4865,4870,4870,4860,206
20250219,135400,852199420,4865,4870,4870,4865,115
20250219,135300,851639785,4870,4870,4870,4865,2165
20250219,135200,841104870,4870,4870,4870,4870,31
20250219,135100,840953900,4870,4870,4870,4865,1289
20250219,135000,834682890,4870,4880,4880,4870,68
20250219,134900,834351340,4885,4880,4885,4875,78
20250219,134800,833970850,4880,4875,4880,4875,88
20250219,134700,833541675,4875,4880,4885,4875,382
20250219,134600,831679255,4880,4885,4885,4880,117
20250219,134500,831108030,4885,4885,4885,4880,312
20250219,134400,829584410,4885,4885,4885,4885,188
20250219,134300,828666030,4885,4880,4890,4880,82
20250219,134200,828265460,4885,4880,4890,4880,383
20250219,134100,826394435,4880,4870,4880,4870,145
20250219,134000,825687755,4870,4870,4870,4870,211
20250219,133900,824660185,4870,4865,4870,4865,1026
20250219,133800,819668250,4860,4865,4865,4860,56
20250219,133700,819396065,4865,4875,4875,4855,5744
20250219,133600,791469170,4880,4885,4890,4880,163
20250219,133500,790673455,4890,4885,4890,4885,108
20250219,133400,790145760,4885,4895,4895,4885,646
20250219,133300,786987815,4900,4900,4900,4900,10
20250219,133200,786938815,4900,4900,4900,4900,167
20250219,133100,786120515,4900,4900,4900,4895,60
20250219,133000,785826520,4900,4895,4900,4895,11
20250219,132900,785772630,4895,4900,4900,4895,486
20250219,132800,783392845,4900,4900,4900,4900,662
20250219,132700,780149045,4900,4900,4900,4900,63
20250219,132600,779840345,4900,4900,4900,4895,12
20250219,132500,779781550,4900,4895,4900,4895,737
20250219,132400,776173655,4900,4895,4900,4895,1013
20250219,132300,771214960,4900,4900,4900,4900,5
20250219,132200,771190460,4900,4900,4900,4900,63
20250219,132100,770881760,4900,4900,4900,4895,16
20250219,132000,770803365,4900,4900,4900,4895,1223
20250219,131900,764816715,4900,4900,4900,4900,10
20250219,131800,764767715,4900,4900,4900,4900,229
20250219,131700,763645615,4900,4900,4900,4895,100
20250219,131600,763155630,4900,4900,4900,4900,48
20250219,131500,762920430,4900,4900,4900,4900,184
20250219,131400,762018830,4900,4900,4900,4900,514
20250219,131300,759500230,4900,4895,4900,4895,69
20250219,131200,759162460,4895,4895,4895,4895,58
20250219,131100,758878550,4895,4895,4895,4895,25
20250219,131000,758756175,4890,4900,4900,4890,198
20250219,130900,757786640,4900,4900,4900,4895,56
20250219,130800,757512490,4900,4900,4900,4895,326
20250219,130700,755916315,4900,4900,4900,4900,135
20250219,130600,755254815,4900,4900,4900,4900,274
20250219,130500,753912215,4900,4900,4900,4900,53
20250219,130400,753652515,4900,4900,4900,4900,31
20250219,130300,753500615,4900,4895,4900,4895,313
20250219,130200,751968465,4895,4895,4895,4895,11
20250219,130100,751914620,4895,4895,4895,4895,62
20250219,130000,751611130,4885,4885,4885,4885,1034
20250219,125900,746560040,4885,4885,4885,4885,11
20250219,125800,746506305,4880,4885,4885,4880,125
20250219,125700,745895930,4885,4885,4885,4885,38
20250219,125600,745710300,4885,4875,4885,4875,1432
20250219,125500,738724305,4875,4875,4875,4875,112
20250219,125400,738178305,4875,4875,4875,4870,1457
20250219,125300,731081430,4875,4875,4875,4875,466
20250219,125200,728809680,4870,4870,4880,4865,1019
20250219,125100,723848390,4875,4875,4875,4875,63
20250219,125000,723541265,4875,4875,4875,4875,67
20250219,124900,723214640,4875,4875,4875,4870,163
20250219,124800,722420515,4870,4870,4875,4870,111
20250219,124700,721879885,4865,4885,4885,4865,2307
20250219,124600,710642865,4880,4880,4890,4875,677
20250219,124500,707342135,4875,4885,4890,4875,904
20250219,124400,702930265,4890,4885,4890,4875,2007
20250219,124300,693140895,4890,4890,4890,4880,1134
20250219,124200,687606730,4895,4895,4895,4895,56
20250219,124100,687332610,4885,4895,4895,4885,61
20250219,124000,687034025,4895,4900,4900,4885,1309
20250219,123900,680638875,4900,4895,4900,4895,29
20250219,123800,680496880,4895,4900,4900,4895,16
20250219,123700,680418525,4900,4900,4900,4895,58
20250219,123600,680134330,4890,4900,4900,4890,80
20250219,123500,679742990,4900,4890,4900,4890,262
20250219,123400,678461200,4890,4900,4905,4890,469
20250219,123300,676163225,4905,4905,4905,4905,78
20250219,123200,675780635,4905,4905,4905,4905,209
20250219,123100,674755490,4905,4905,4905,4905,18
20250219,123000,674667200,4905,4905,4905,4905,60
20250219,122900,674372900,4905,4905,4905,4905,66
20250219,122800,674049170,4905,4905,4905,4900,506
20250219,122700,671569555,4900,4905,4905,4900,113
20250219,122600,671015540,4905,4905,4905,4905,30
20250219,122500,670868390,4905,4900,4905,4900,111
20250219,122400,670324185,4905,4905,4905,4905,15
20250219,122300,670250610,4905,4905,4905,4905,74
20250219,122200,669887640,4905,4905,4905,4900,99
20250219,122100,669402200,4905,4905,4905,4905,9
20250219,122000,669358055,4905,4905,4905,4905,64
20250219,121900,669044135,4900,4900,4905,4900,657
20250219,121800,665824775,4900,4900,4900,4900,293
20250219,121700,664389075,4900,4895,4900,4895,274
20250219,121600,663047805,4895,4895,4895,4895,91
20250219,121500,662602360,4895,4895,4895,4895,73
20250219,121400,662245025,4895,4895,4895,4895,10
20250219,121300,662196075,4895,4900,4900,4890,748
20250219,121200,658537625,4900,4895,4900,4895,68
20250219,121100,658204685,4895,4900,4900,4895,163
20250219,121000,657406515,4900,4905,4905,4900,113
20250219,120900,656852560,4900,4905,4905,4900,13
20250219,120800,656788800,4905,4900,4905,4900,72
20250219,120700,656435905,4900,4900,4900,4900,9
20250219,120600,656391805,4900,4900,4900,4900,60
20250219,120500,656097805,4900,4900,4900,4900,34
20250219,120400,655931205,4905,4900,4905,4885,680
20250219,120300,652596110,4905,4885,4905,4885,3554
20250219,120200,635232705,4885,4885,4885,4885,1515
20250219,120100,627831930,4885,4885,4885,4885,71
20250219,120000,627485095,4885,4885,4885,4885,11
20250219,115900,627431360,4885,4885,4885,4885,58
20250219,115800,627148030,4885,4885,4885,4880,136
20250219,115700,626483835,4885,4880,4885,4880,12
20250219,115600,626425220,4880,4885,4885,4880,67
20250219,115500,626097935,4885,4885,4885,4880,6
20250219,115400,626068635,4885,4875,4885,4875,80
20250219,115300,625678545,4875,4880,4880,4875,49
20250219,115200,625439450,4875,4880,4880,4875,112
20250219,115100,624893170,4875,4875,4885,4875,98
20250219,115000,624414885,4875,4880,4880,4870,309
20250219,114900,622908505,4880,4885,4890,4880,67
20250219,114800,622581210,4885,4890,4890,4875,440
20250219,114700,620436065,4890,4890,4890,4885,70
20250219,114600,620093775,4890,4890,4890,4890,8
20250219,114500,620054655,4890,4890,4895,4885,60
20250219,114400,619761255,4895,4885,4895,4885,134
20250219,114300,619105960,4890,4900,4900,4890,894
20250219,114200,614728650,4905,4900,4905,4900,216
20250219,114100,613670220,4900,4900,4900,4900,112
20250219,114000,613121420,4900,4895,4900,4895,168
20250219,113900,612298460,4895,4895,4895,4895,69
20250219,113800,611960705,4900,4900,4900,4895,20
20250219,113700,611862710,4895,4890,4895,4890,186
20250219,113600,610952880,4890,4890,4890,4880,32
20250219,113500,610796570,4890,4890,4890,4880,1137
20250219,113400,605247440,4890,4885,4890,4885,2158
20250219,113300,594696235,4880,4880,4880,4880,2133
20250219,113200,584287195,4880,4875,4880,4875,396
20250219,113100,582356680,4875,4875,4875,4870,11
20250219,113000,582303060,4875,4890,4890,4870,988
20250219,112900,577487815,4890,4890,4890,4890,12
20250219,112800,577429135,4885,4890,4890,4885,78
20250219,112700,577047820,4890,4890,4890,4885,10
20250219,112600,576998925,4890,4885,4890,4885,173
20250219,112500,576153540,4885,4890,4890,4885,527
20250219,112400,573578850,4890,4895,4895,4885,585
20250219,112300,570718270,4895,4890,4895,4890,69
20250219,112200,570380520,4890,4890,4890,4890,558
20250219,112100,567651900,4890,4890,4895,4885,694
20250219,112000,564259190,4890,4890,4890,4885,63
20250219,111900,563951130,4890,4885,4890,4885,11
20250219,111800,563897385,4885,4885,4890,4880,69
20250219,111700,563560315,4890,4890,4890,4885,109
20250219,111600,563027315,4885,4885,4885,4885,70
20250219,111500,562685365,4890,4885,4890,4885,5
20250219,111400,562660935,4885,4885,4885,4875,214
20250219,111300,561615620,4885,4890,4890,4885,152
20250219,111200,560872355,4890,4890,4890,4890,3
20250219,111100,560857685,4885,4880,4885,4880,50
20250219,111000,560613440,4880,4875,4880,4875,154
20250219,110900,559862085,4885,4880,4885,4880,100
20250219,110800,559373590,4870,4895,4900,4870,2262
20250219,110700,548319785,4895,4890,4895,4885,938
20250219,110600,543736095,4895,4895,4895,4895,49
20250219,110500,543496240,4895,4890,4895,4890,66
20250219,110400,543173485,4895,4915,4915,4895,1046
20250219,110300,538048005,4900,4920,4920,4900,2980
20250219,110200,523420765,4920,4925,4925,4920,611
20250219,110100,520411995,4925,4915,4925,4915,1876
20250219,110000,511178925,4915,4905,4915,4905,13
20250219,105900,511115130,4915,4915,4915,4915,579
20250219,105800,508269345,4920,4920,4920,4915,390
20250219,105700,506352460,4920,4905,4920,4905,1387
20250219,105600,499544020,4900,4900,4900,4900,50
20250219,105500,499299020,4905,4895,4905,4895,1509
20250219,105400,491909950,4895,4895,4895,4895,52
20250219,105300,491655410,4895,4895,4895,4895,103
20250219,105200,491151225,4895,4900,4900,4895,193
20250219,105100,490206285,4905,4905,4905,4905,6
20250219,105000,490176855,4905,4895,4910,4895,1290
20250219,104900,483858370,4895,4895,4900,4890,544
20250219,104800,481197840,4890,4890,4890,4890,2
20250219,104700,481188060,4895,4890,4900,4890,56
20250219,104600,480913940,4885,4905,4905,4885,1019
20250219,104500,475931550,4905,4900,4905,4900,459
20250219,104400,473682190,4905,4910,4910,4905,409
20250219,104300,471674535,4915,4920,4920,4915,50
20250219,104200,471428780,4920,4915,4920,4915,105
20250219,104100,470912685,4910,4920,4920,4905,277
20250219,104000,469551605,4920,4920,4920,4920,471
20250219,103900,467234285,4925,4925,4925,4925,39
20250219,103800,467042210,4930,4920,4930,4920,142
20250219,103700,466342460,4915,4925,4925,4905,309
20250219,103600,464824030,4930,4930,4930,4920,1342
20250219,103500,458214830,4930,4925,4935,4925,5010
20250219,103400,433514135,4925,4915,4935,4915,4527
20250219,103300,411210925,4915,4905,4915,4900,202
20250219,103200,410218890,4910,4915,4920,4910,27
20250219,103100,410086225,4920,4895,4920,4890,1689
20250219,103000,401799220,4895,4905,4905,4895,226
20250219,102900,400691515,4905,4905,4905,4890,1168
20250219,102800,394970110,4905,4915,4915,4905,59
20250219,102700,394680175,4910,4920,4920,4900,4087
20250219,102600,374589820,4920,4920,4930,4920,1068
20250219,102500,369329090,4915,4920,4920,4915,119
20250219,102400,368744150,4920,4905,4925,4905,695
20250219,102300,365329430,4910,4925,4925,4910,1496
20250219,102200,357982010,4920,4905,4920,4905,1505
20250219,102100,350586180,4905,4885,4920,4885,6273
20250219,102000,319844980,4885,4870,4885,4870,1991
20250219,101900,310135455,4875,4870,4875,4865,832
20250219,101800,306083405,4870,4865,4870,4865,56
20250219,101700,305810705,4865,4865,4865,4865,174
20250219,101600,304964195,4870,4860,4870,4860,1024
20250219,101500,299987000,4850,4870,4870,4850,3615
20250219,101400,282452975,4870,4870,4870,4870,69
20250219,101300,282116945,4875,4875,4880,4875,197
20250219,101200,281156150,4875,4870,4880,4870,276
20250219,101100,279810870,4870,4870,4870,4865,147
20250219,101000,279095030,4870,4860,4870,4860,248
20250219,100900,277889080,4860,4855,4860,4845,80
20250219,100800,277501010,4860,4860,4865,4850,324
20250219,100700,275925580,4860,4845,4860,4845,436
20250219,100600,273812000,4850,4855,4855,4840,2131
20250219,100500,263491635,4845,4865,4865,4845,16
20250219,100400,263414035,4845,4840,4845,4830,3988
20250219,100300,244113745,4845,4855,4875,4845,3779
20250219,100200,225768870,4855,4855,4865,4855,250
20250219,100100,224554580,4860,4870,4870,4845,211
20250219,100000,223529770,4870,4845,4870,4845,2129
20250219,095900,213190870,4850,4830,4850,4825,2783
20250219,095800,199729115,4825,4830,4830,4820,193
20250219,095700,198798785,4830,4825,4835,4820,297
20250219,095600,197365910,4820,4835,4840,4820,1776
20250219,095500,188786200,4845,4835,4845,4835,201
20250219,095400,187813845,4840,4850,4850,4835,2534
20250219,095300,175536660,4850,4855,4860,4845,2410
20250219,095200,163837485,4850,4845,4850,4840,2351
20250219,095100,152440885,4840,4835,4840,4835,2457
20250219,095000,140559010,4835,4835,4840,4825,2371
20250219,094900,129103285,4825,4825,4830,4825,697
20250219,094800,125736950,4830,4825,4830,4825,1177
20250219,094700,120057735,4825,4820,4825,4820,1226
20250219,094600,114147690,4820,4820,4820,4820,402
20250219,094500,112210050,4820,4820,4820,4820,64
20250219,094400,111901570,4820,4815,4820,4810,1792
20250219,094300,103265030,4815,4805,4815,4800,1162
20250219,094200,97675355,4805,4800,4805,4800,549
20250219,094100,95040105,4795,4800,4800,4795,30
20250219,094000,94896155,4800,4800,4800,4800,10
20250219,093900,94848155,4800,4800,4800,4800,234
20250219,093800,93724955,4805,4800,4805,4800,268
20250219,093700,92438455,4800,4805,4805,4800,646
20250219,093600,89335025,4805,4795,4805,4795,1052
20250219,093500,84284675,4795,4795,4795,4795,64
20250219,093400,83977795,4795,4795,4795,4795,220
20250219,093300,82922895,4795,4795,4800,4795,21
20250219,093200,82822195,4790,4790,4790,4790,443
20250219,093100,80700225,4790,4795,4805,4785,768
20250219,093000,77020230,4800,4795,4810,4795,1257
20250219,092900,70982635,4790,4790,4790,4775,797
20250219,092800,67167105,4790,4805,4805,4790,204
20250219,092700,66188675,4805,4760,4805,4760,4119
20250219,092600,46476500,4760,4760,4760,4760,1
20250219,092500,46471740,4770,4770,4770,4770,1
20250219,092400,46466970,4755,4755,4755,4745,153
20250219,092300,45739945,4755,4755,4755,4755,0
20250219,092200,45739945,4755,4745,4755,4745,7
20250219,092100,45706695,4740,4755,4755,4740,118
20250219,092000,45146865,4755,4750,4755,4745,495
20250219,091900,42795060,4755,4750,4755,4750,125
20250219,091800,42201285,4750,4745,4755,4745,52
20250219,091700,41954285,4760,4760,4760,4760,5
20250219,091600,41930485,4760,4750,4760,4745,1128
20250219,091500,36571975,4735,4735,4735,4735,240
20250219,091400,35435575,4735,4780,4780,4735,2126
20250219,091300,25332615,4780,4775,4780,4775,25
20250219,091200,25213195,4775,4775,4775,4775,87
20250219,091100,24797770,4775,4765,4780,4765,357
20250219,091000,23091635,4765,4795,4795,4765,850
20250219,090900,19037980,4795,4770,4795,4770,1279
20250219,090800,12931500,4770,4780,4780,4770,207
20250219,090700,11944095,4775,4770,4775,4765,410
20250219,090600,9988760,4765,4750,4765,4745,756
20250219,090500,6394805,4750,4745,4750,4745,291
20250219,090400,5013225,4735,4725,4735,4725,353
20250219,090300,3343485,4715,4685,4715,4680,436
20250219,090200,1296415,4700,4700,4700,4700,45
20250219,090100,1084915,4695,4695,4695,4695,11
20250219,090000,1033270,4695,4720,4720,4695,219
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205900 1001817825 4895 4895 4895 4895 674
3 20250219 205800 1001817825 4895 4895 4895 4895 0
4 20250219 205700 1001817825 4895 4895 4895 4895 0
5 20250219 205600 1001817825 4895 4895 4895 4895 0
6 20250219 205500 1001817825 4895 4895 4895 4895 0
7 20250219 205400 1001817825 4895 4895 4895 4895 0
8 20250219 205300 1001817825 4895 4895 4895 4895 0
9 20250219 205200 1001817825 4895 4895 4895 4895 0
10 20250219 205100 1001817825 4895 4895 4895 4895 0
11 20250219 205000 1001817825 4895 4895 4895 4895 0
12 20250219 204900 1001817825 4895 4895 4895 4895 0
13 20250219 204800 1001817825 4895 4895 4895 4895 0
14 20250219 204700 1001817825 4895 4895 4895 4895 0
15 20250219 204600 1001817825 4895 4895 4895 4895 0
16 20250219 204500 1001817825 4895 4895 4895 4895 0
17 20250219 204400 1001817825 4895 4895 4895 4895 0
18 20250219 204300 1001817825 4895 4895 4895 4895 0
19 20250219 204200 1001817825 4895 4895 4895 4895 0
20 20250219 204100 1001817825 4895 4895 4895 4895 0
21 20250219 204000 1001817825 4895 4895 4895 4895 0
22 20250219 203900 1001817825 4895 4895 4895 4895 0
23 20250219 203800 1001817825 4895 4895 4895 4895 0
24 20250219 203700 1001817825 4895 4895 4895 4895 0
25 20250219 203600 1001817825 4895 4895 4895 4895 0
26 20250219 203500 1001817825 4895 4895 4895 4895 0
27 20250219 203400 1001817825 4895 4895 4895 4895 0
28 20250219 203300 1001817825 4895 4895 4895 4895 0
29 20250219 203200 1001817825 4895 4895 4895 4895 0
30 20250219 203100 1001817825 4895 4895 4895 4895 0
31 20250219 203000 1001817825 4895 4895 4895 4895 0
32 20250219 202900 1001817825 4895 4895 4895 4895 674
33 20250219 202800 1001817825 4895 4895 4895 4895 0
34 20250219 202700 1001817825 4895 4895 4895 4895 0
35 20250219 202600 1001817825 4895 4895 4895 4895 0
36 20250219 202500 1001817825 4895 4895 4895 4895 0
37 20250219 202400 1001817825 4895 4895 4895 4895 0
38 20250219 202300 1001817825 4895 4895 4895 4895 0
39 20250219 202200 1001817825 4895 4895 4895 4895 0
40 20250219 202100 1001817825 4895 4895 4895 4895 0
41 20250219 202000 1001817825 4895 4895 4895 4895 0
42 20250219 201900 1001817825 4895 4895 4895 4895 0
43 20250219 201800 1001817825 4895 4895 4895 4895 0
44 20250219 201700 1001817825 4895 4895 4895 4895 0
45 20250219 201600 1001817825 4895 4895 4895 4895 0
46 20250219 201500 1001817825 4895 4895 4895 4895 0
47 20250219 201400 1001817825 4895 4895 4895 4895 0
48 20250219 201300 1001817825 4895 4895 4895 4895 0
49 20250219 201200 1001817825 4895 4895 4895 4895 0
50 20250219 201100 1001817825 4895 4895 4895 4895 0
51 20250219 201000 1001817825 4895 4895 4895 4895 0
52 20250219 200900 1001817825 4895 4895 4895 4895 0
53 20250219 200800 1001817825 4895 4895 4895 4895 0
54 20250219 200700 1001817825 4895 4895 4895 4895 0
55 20250219 200600 1001817825 4895 4895 4895 4895 0
56 20250219 200500 1001817825 4895 4895 4895 4895 0
57 20250219 200400 1001817825 4895 4895 4895 4895 0
58 20250219 200300 1001817825 4895 4895 4895 4895 0
59 20250219 200200 1001817825 4895 4895 4895 4895 0
60 20250219 200100 1001817825 4895 4895 4895 4895 0
61 20250219 200000 1001817825 4895 4895 4895 4895 0
62 20250219 195900 1001817825 4895 4895 4895 4895 674
63 20250219 195800 1001817825 4895 4895 4895 4895 0
64 20250219 195700 1001817825 4895 4895 4895 4895 0
65 20250219 195600 1001817825 4895 4895 4895 4895 0
66 20250219 195500 1001817825 4895 4895 4895 4895 0
67 20250219 195400 1001817825 4895 4895 4895 4895 0
68 20250219 195300 1001817825 4895 4895 4895 4895 0
69 20250219 195200 1001817825 4895 4895 4895 4895 0
70 20250219 195100 1001817825 4895 4895 4895 4895 0
71 20250219 195000 1001817825 4895 4895 4895 4895 0
72 20250219 194900 1001817825 4895 4895 4895 4895 0
73 20250219 194800 1001817825 4895 4895 4895 4895 0
74 20250219 194700 1001817825 4895 4895 4895 4895 0
75 20250219 194600 1001817825 4895 4895 4895 4895 0
76 20250219 194500 1001817825 4895 4895 4895 4895 0
77 20250219 194400 1001817825 4895 4895 4895 4895 0
78 20250219 194300 1001817825 4895 4895 4895 4895 0
79 20250219 194200 1001817825 4895 4895 4895 4895 0
80 20250219 194100 1001817825 4895 4895 4895 4895 0
81 20250219 194000 1001817825 4895 4895 4895 4895 0
82 20250219 193900 1001817825 4895 4895 4895 4895 0
83 20250219 193800 1001817825 4895 4895 4895 4895 0
84 20250219 193700 1001817825 4895 4895 4895 4895 0
85 20250219 193600 1001817825 4895 4895 4895 4895 0
86 20250219 193500 1001817825 4895 4895 4895 4895 0
87 20250219 193400 1001817825 4895 4895 4895 4895 0
88 20250219 193300 1001817825 4895 4895 4895 4895 0
89 20250219 193200 1001817825 4895 4895 4895 4895 0
90 20250219 193100 1001817825 4895 4895 4895 4895 0
91 20250219 193000 1001817825 4895 4895 4895 4895 0
92 20250219 192900 1001817825 4895 4895 4895 4895 674
93 20250219 192800 1001817825 4895 4895 4895 4895 0
94 20250219 192700 1001817825 4895 4895 4895 4895 0
95 20250219 192600 1001817825 4895 4895 4895 4895 0
96 20250219 192500 1001817825 4895 4895 4895 4895 0
97 20250219 192400 1001817825 4895 4895 4895 4895 0
98 20250219 192300 1001817825 4895 4895 4895 4895 0
99 20250219 192200 1001817825 4895 4895 4895 4895 0
100 20250219 192100 1001817825 4895 4895 4895 4895 0
101 20250219 192000 1001817825 4895 4895 4895 4895 0
102 20250219 191900 1001817825 4895 4895 4895 4895 0
103 20250219 191800 1001817825 4895 4895 4895 4895 0
104 20250219 191700 1001817825 4895 4895 4895 4895 0
105 20250219 191600 1001817825 4895 4895 4895 4895 0
106 20250219 191500 1001817825 4895 4895 4895 4895 0
107 20250219 191400 1001817825 4895 4895 4895 4895 0
108 20250219 191300 1001817825 4895 4895 4895 4895 0
109 20250219 191200 1001817825 4895 4895 4895 4895 0
110 20250219 191100 1001817825 4895 4895 4895 4895 0
111 20250219 191000 1001817825 4895 4895 4895 4895 0
112 20250219 190900 1001817825 4895 4895 4895 4895 0
113 20250219 190800 1001817825 4895 4895 4895 4895 0
114 20250219 190700 1001817825 4895 4895 4895 4895 0
115 20250219 190600 1001817825 4895 4895 4895 4895 0
116 20250219 190500 1001817825 4895 4895 4895 4895 0
117 20250219 190400 1001817825 4895 4895 4895 4895 0
118 20250219 190300 1001817825 4895 4895 4895 4895 0
119 20250219 190200 1001817825 4895 4895 4895 4895 0
120 20250219 190100 1001817825 4895 4895 4895 4895 0
121 20250219 190000 1001817825 4895 4895 4895 4895 0
122 20250219 185900 1001817825 4895 4895 4895 4895 674
123 20250219 185800 1001817825 4895 4895 4895 4895 0
124 20250219 185700 1001817825 4895 4895 4895 4895 0
125 20250219 185600 1001817825 4895 4895 4895 4895 0
126 20250219 185500 1001817825 4895 4895 4895 4895 0
127 20250219 185400 1001817825 4895 4895 4895 4895 0
128 20250219 185300 1001817825 4895 4895 4895 4895 0
129 20250219 185200 1001817825 4895 4895 4895 4895 0
130 20250219 185100 1001817825 4895 4895 4895 4895 0
131 20250219 185000 1001817825 4895 4895 4895 4895 0
132 20250219 184900 1001817825 4895 4895 4895 4895 0
133 20250219 184800 1001817825 4895 4895 4895 4895 0
134 20250219 184700 1001817825 4895 4895 4895 4895 0
135 20250219 184600 1001817825 4895 4895 4895 4895 0
136 20250219 184500 1001817825 4895 4895 4895 4895 0
137 20250219 184400 1001817825 4895 4895 4895 4895 0
138 20250219 184300 1001817825 4895 4895 4895 4895 0
139 20250219 184200 1001817825 4895 4895 4895 4895 0
140 20250219 184100 1001817825 4895 4895 4895 4895 0
141 20250219 184000 1001817825 4895 4895 4895 4895 0
142 20250219 183900 1001817825 4895 4895 4895 4895 0
143 20250219 183800 1001817825 4895 4895 4895 4895 0
144 20250219 183700 1001817825 4895 4895 4895 4895 0
145 20250219 183600 1001817825 4895 4895 4895 4895 0
146 20250219 183500 1001817825 4895 4895 4895 4895 0
147 20250219 183400 1001817825 4895 4895 4895 4895 0
148 20250219 183300 1001817825 4895 4895 4895 4895 0
149 20250219 183200 1001817825 4895 4895 4895 4895 0
150 20250219 183100 1001817825 4895 4895 4895 4895 0
151 20250219 183000 1001817825 4895 4895 4895 4895 0
152 20250219 182900 1001817825 4895 4895 4895 4895 674
153 20250219 182800 1001817825 4895 4895 4895 4895 0
154 20250219 182700 1001817825 4895 4895 4895 4895 0
155 20250219 182600 1001817825 4895 4895 4895 4895 0
156 20250219 182500 1001817825 4895 4895 4895 4895 0
157 20250219 182400 1001817825 4895 4895 4895 4895 0
158 20250219 182300 1001817825 4895 4895 4895 4895 0
159 20250219 182200 1001817825 4895 4895 4895 4895 0
160 20250219 182100 1001817825 4895 4895 4895 4895 0
161 20250219 182000 1001817825 4895 4895 4895 4895 0
162 20250219 181900 1001817825 4895 4895 4895 4895 0
163 20250219 181800 1001817825 4895 4895 4895 4895 0
164 20250219 181700 1001817825 4895 4895 4895 4895 0
165 20250219 181600 1001817825 4895 4895 4895 4895 0
166 20250219 181500 1001817825 4895 4895 4895 4895 0
167 20250219 181400 1001817825 4895 4895 4895 4895 0
168 20250219 181300 1001817825 4895 4895 4895 4895 0
169 20250219 181200 1001817825 4895 4895 4895 4895 0
170 20250219 181100 1001817825 4895 4895 4895 4895 0
171 20250219 181000 1001817825 4895 4895 4895 4895 0
172 20250219 180900 1001817825 4895 4895 4895 4895 0
173 20250219 180800 1001817825 4895 4895 4895 4895 0
174 20250219 180700 1001817825 4895 4895 4895 4895 0
175 20250219 180600 1001817825 4895 4895 4895 4895 0
176 20250219 180500 1001817825 4895 4895 4895 4895 0
177 20250219 180400 1001817825 4895 4895 4895 4895 0
178 20250219 180300 1001817825 4895 4895 4895 4895 0
179 20250219 180200 1001817825 4895 4895 4895 4895 0
180 20250219 180100 1001817825 4895 4895 4895 4895 0
181 20250219 180000 1001817825 4895 4895 4895 4895 0
182 20250219 175900 1001817825 4895 4895 4895 4895 674
183 20250219 175800 1001817825 4895 4895 4895 4895 0
184 20250219 175700 1001817825 4895 4895 4895 4895 0
185 20250219 175600 1001817825 4895 4895 4895 4895 0
186 20250219 175500 1001817825 4895 4895 4895 4895 0
187 20250219 175400 1001817825 4895 4895 4895 4895 0
188 20250219 175300 1001817825 4895 4895 4895 4895 0
189 20250219 175200 1001817825 4895 4895 4895 4895 0
190 20250219 175100 1001817825 4895 4895 4895 4895 0
191 20250219 175000 1001817825 4895 4895 4895 4895 0
192 20250219 174900 1001817825 4895 4895 4895 4895 0
193 20250219 174800 1001817825 4895 4895 4895 4895 0
194 20250219 174700 1001817825 4895 4895 4895 4895 0
195 20250219 174600 1001817825 4895 4895 4895 4895 0
196 20250219 174500 1001817825 4895 4895 4895 4895 0
197 20250219 174400 1001817825 4895 4895 4895 4895 0
198 20250219 174300 1001817825 4895 4895 4895 4895 0
199 20250219 174200 1001817825 4895 4895 4895 4895 0
200 20250219 174100 1001817825 4895 4895 4895 4895 0
201 20250219 174000 1001817825 4895 4895 4895 4895 0
202 20250219 173900 1001817825 4895 4895 4895 4895 0
203 20250219 173800 1001817825 4895 4895 4895 4895 0
204 20250219 173700 1001817825 4895 4895 4895 4895 0
205 20250219 173600 1001817825 4895 4895 4895 4895 0
206 20250219 173500 1001817825 4895 4895 4895 4895 0
207 20250219 173400 1001817825 4895 4895 4895 4895 0
208 20250219 173300 1001817825 4895 4895 4895 4895 0
209 20250219 173200 1001817825 4895 4895 4895 4895 0
210 20250219 173100 1001817825 4895 4895 4895 4895 0
211 20250219 173000 1001817825 4895 4895 4895 4895 0
212 20250219 172900 1001817825 4895 4895 4895 4895 674
213 20250219 172800 1001817825 4895 4895 4895 4895 0
214 20250219 172700 1001817825 4895 4895 4895 4895 0
215 20250219 172600 1001817825 4895 4895 4895 4895 0
216 20250219 172500 1001817825 4895 4895 4895 4895 0
217 20250219 172400 1001817825 4895 4895 4895 4895 0
218 20250219 172300 1001817825 4895 4895 4895 4895 0
219 20250219 172200 1001817825 4895 4895 4895 4895 0
220 20250219 172100 1001817825 4895 4895 4895 4895 0
221 20250219 172000 1001817825 4895 4895 4895 4895 0
222 20250219 171900 1001817825 4895 4895 4895 4895 0
223 20250219 171800 1001817825 4895 4895 4895 4895 0
224 20250219 171700 1001817825 4895 4895 4895 4895 0
225 20250219 171600 1001817825 4895 4895 4895 4895 0
226 20250219 171500 1001817825 4895 4895 4895 4895 0
227 20250219 171400 1001817825 4895 4895 4895 4895 0
228 20250219 171300 1001817825 4895 4895 4895 4895 0
229 20250219 171200 1001817825 4895 4895 4895 4895 0
230 20250219 171100 1001817825 4895 4895 4895 4895 0
231 20250219 171000 1001817825 4895 4895 4895 4895 0
232 20250219 170900 1001817825 4895 4895 4895 4895 0
233 20250219 170800 1001817825 4895 4895 4895 4895 0
234 20250219 170700 1001817825 4895 4895 4895 4895 0
235 20250219 170600 1001817825 4895 4895 4895 4895 0
236 20250219 170500 1001817825 4895 4895 4895 4895 0
237 20250219 170400 1001817825 4895 4895 4895 4895 0
238 20250219 170300 1001817825 4895 4895 4895 4895 0
239 20250219 170200 1001817825 4895 4895 4895 4895 0
240 20250219 170100 1001817825 4895 4895 4895 4895 0
241 20250219 170000 1001817825 4895 4895 4895 4895 0
242 20250219 165900 1001817825 4895 4895 4895 4895 674
243 20250219 165800 1001817825 4895 4895 4895 4895 0
244 20250219 165700 1001817825 4895 4895 4895 4895 0
245 20250219 165600 1001817825 4895 4895 4895 4895 0
246 20250219 165500 1001817825 4895 4895 4895 4895 0
247 20250219 165400 1001817825 4895 4895 4895 4895 0
248 20250219 165300 1001817825 4895 4895 4895 4895 0
249 20250219 165200 1001817825 4895 4895 4895 4895 0
250 20250219 165100 1001817825 4895 4895 4895 4895 0
251 20250219 165000 1001817825 4895 4895 4895 4895 0
252 20250219 164900 1001817825 4895 4895 4895 4895 0
253 20250219 164800 1001817825 4895 4895 4895 4895 0
254 20250219 164700 1001817825 4895 4895 4895 4895 0
255 20250219 164600 1001817825 4895 4895 4895 4895 0
256 20250219 164500 1001817825 4895 4895 4895 4895 0
257 20250219 164400 1001817825 4895 4895 4895 4895 0
258 20250219 164300 1001817825 4895 4895 4895 4895 0
259 20250219 164200 1001817825 4895 4895 4895 4895 0
260 20250219 164100 1001817825 4895 4895 4895 4895 0
261 20250219 164000 1001817825 4895 4895 4895 4895 0
262 20250219 163900 1001817825 4895 4895 4895 4895 0
263 20250219 163800 1001817825 4895 4895 4895 4895 0
264 20250219 163700 1001817825 4895 4895 4895 4895 0
265 20250219 163600 1001817825 4895 4895 4895 4895 0
266 20250219 163500 1001817825 4895 4895 4895 4895 0
267 20250219 163400 1001817825 4895 4895 4895 4895 0
268 20250219 163300 1001817825 4895 4895 4895 4895 0
269 20250219 163200 1001817825 4895 4895 4895 4895 0
270 20250219 163100 1001817825 4895 4895 4895 4895 0
271 20250219 163000 1001817825 4895 4895 4895 4895 0
272 20250219 162900 1001817825 4895 4895 4895 4895 674
273 20250219 162800 1001817825 4895 4895 4895 4895 0
274 20250219 162700 1001817825 4895 4895 4895 4895 0
275 20250219 162600 1001817825 4895 4895 4895 4895 0
276 20250219 162500 1001817825 4895 4895 4895 4895 0
277 20250219 162400 1001817825 4895 4895 4895 4895 0
278 20250219 162300 1001817825 4895 4895 4895 4895 0
279 20250219 162200 1001817825 4895 4895 4895 4895 0
280 20250219 162100 1001817825 4895 4895 4895 4895 0
281 20250219 162000 1001817825 4895 4895 4895 4895 0
282 20250219 161900 1001817825 4895 4895 4895 4895 0
283 20250219 161800 1001817825 4895 4895 4895 4895 0
284 20250219 161700 1001817825 4895 4895 4895 4895 0
285 20250219 161600 1001817825 4895 4895 4895 4895 0
286 20250219 161500 1001817825 4895 4895 4895 4895 0
287 20250219 161400 1001817825 4895 4895 4895 4895 0
288 20250219 161300 1001817825 4895 4895 4895 4895 0
289 20250219 161200 1001817825 4895 4895 4895 4895 0
290 20250219 161100 1001817825 4895 4895 4895 4895 0
291 20250219 161000 1001817825 4895 4895 4895 4895 0
292 20250219 160900 1001817825 4895 4895 4895 4895 0
293 20250219 160800 1001817825 4895 4895 4895 4895 0
294 20250219 160700 1001817825 4895 4895 4895 4895 0
295 20250219 160600 1001817825 4895 4895 4895 4895 0
296 20250219 160500 1001817825 4895 4895 4895 4895 0
297 20250219 160400 1001817825 4895 4895 4895 4895 0
298 20250219 160300 1001817825 4895 4895 4895 4895 0
299 20250219 160200 1001817825 4895 4895 4895 4895 0
300 20250219 160100 1001817825 4895 4895 4895 4895 0
301 20250219 160000 1001817825 4895 4895 4895 4895 0
302 20250219 155900 1001817825 4895 4895 4895 4895 674
303 20250219 155800 1001817825 4895 4895 4895 4895 0
304 20250219 155700 1001817825 4895 4895 4895 4895 0
305 20250219 155600 1001817825 4895 4895 4895 4895 0
306 20250219 155500 1001817825 4895 4895 4895 4895 0
307 20250219 155400 1001817825 4895 4895 4895 4895 0
308 20250219 155300 1001817825 4895 4895 4895 4895 0
309 20250219 155200 1001817825 4895 4895 4895 4895 0
310 20250219 155100 1001817825 4895 4895 4895 4895 0
311 20250219 155000 1001817825 4895 4895 4895 4895 0
312 20250219 154900 1001817825 4895 4895 4895 4895 0
313 20250219 154800 1001817825 4895 4895 4895 4895 0
314 20250219 154700 1001817825 4895 4895 4895 4895 0
315 20250219 154600 1001817825 4895 4895 4895 4895 0
316 20250219 154500 1001817825 4895 4895 4895 4895 0
317 20250219 154400 1001817825 4895 4895 4895 4895 0
318 20250219 154300 1001817825 4895 4895 4895 4895 0
319 20250219 154200 1001817825 4895 4895 4895 4895 0
320 20250219 154100 1001817825 4895 4895 4895 4895 0
321 20250219 154000 1001817825 4895 4895 4895 4895 0
322 20250219 153900 1001817825 4895 4895 4895 4895 0
323 20250219 153800 1001817825 4895 4895 4895 4895 0
324 20250219 153700 1001817825 4895 4895 4895 4895 0
325 20250219 153600 1001817825 4895 4895 4895 4895 0
326 20250219 153500 1001817825 4895 4895 4895 4895 0
327 20250219 153400 1001817825 4895 4895 4895 4895 0
328 20250219 153300 1001817825 4895 4895 4895 4895 0
329 20250219 153200 1001817825 4895 4895 4895 4895 0
330 20250219 153100 1001817825 4895 4895 4895 4895 0
331 20250219 153000 1001817825 4895 4895 4895 4895 674
332 20250219 152900 998518595 4895 4895 4895 4895 0
333 20250219 152800 998518595 4895 4895 4895 4895 0
334 20250219 152700 998518595 4895 4895 4895 4895 0
335 20250219 152600 998518595 4895 4895 4895 4895 0
336 20250219 152500 998518595 4895 4895 4895 4895 0
337 20250219 152400 998518595 4895 4895 4895 4895 0
338 20250219 152300 998518595 4895 4895 4895 4895 0
339 20250219 152200 998518595 4895 4895 4895 4895 0
340 20250219 152100 998518595 4895 4895 4895 4895 0
341 20250219 152000 998518595 4895 4895 4895 4895 0
342 20250219 151900 998518595 4895 4895 4895 4890 317
343 20250219 151800 996967500 4895 4885 4895 4885 1734
344 20250219 151700 988496880 4885 4885 4885 4885 68
345 20250219 151600 988164700 4880 4885 4885 4880 107
346 20250219 151500 987642030 4895 4885 4895 4880 153
347 20250219 151400 986894630 4880 4890 4895 4880 2570
348 20250219 151300 974320700 4890 4880 4890 4875 256
349 20250219 151200 973071830 4890 4890 4890 4885 115
350 20250219 151100 972509560 4885 4880 4890 4880 99
351 20250219 151000 972025890 4880 4875 4880 4875 93
352 20250219 150900 971572070 4880 4870 4880 4870 110
353 20250219 150800 971035290 4880 4890 4890 4875 347
354 20250219 150700 969341940 4890 4885 4890 4885 330
355 20250219 150600 967729275 4885 4885 4885 4885 69
356 20250219 150500 967392210 4885 4880 4885 4875 238
357 20250219 150400 966230260 4880 4880 4880 4880 129
358 20250219 150300 965600740 4880 4885 4885 4875 59
359 20250219 150200 965312775 4880 4880 4885 4875 164
360 20250219 150100 964512020 4880 4885 4885 4880 165
361 20250219 150000 963706615 4880 4885 4885 4880 270
362 20250219 145900 962388735 4880 4885 4885 4880 491
363 20250219 145800 959990360 4880 4885 4885 4880 1220
364 20250219 145700 954031655 4885 4885 4890 4885 127
365 20250219 145600 953410905 4885 4890 4890 4885 133
366 20250219 145500 952761015 4885 4890 4890 4885 219
367 20250219 145400 951690820 4890 4890 4890 4890 107
368 20250219 145300 951167590 4885 4890 4890 4885 108
369 20250219 145200 950639480 4890 4890 4895 4890 155
370 20250219 145100 949881510 4890 4885 4895 4880 1417
371 20250219 145000 942961465 4885 4885 4885 4885 132
372 20250219 144900 942316645 4880 4880 4885 4880 166
373 20250219 144800 941506295 4885 4885 4885 4880 119
374 20250219 144700 940924985 4885 4895 4895 4875 2195
375 20250219 144600 930219610 4895 4890 4895 4885 204
376 20250219 144500 929221630 4890 4885 4890 4885 94
377 20250219 144400 928762375 4885 4875 4885 4875 128
378 20250219 144300 928137735 4880 4895 4895 4880 655
379 20250219 144200 924935545 4895 4895 4895 4890 29
380 20250219 144100 924793600 4895 4895 4895 4895 86
381 20250219 144000 924372630 4895 4895 4895 4890 159
382 20250219 143900 923594980 4895 4890 4895 4890 158
383 20250219 143800 922821955 4890 4890 4890 4885 135
384 20250219 143700 922161815 4890 4890 4890 4885 13
385 20250219 143600 922098250 4890 4895 4895 4890 534
386 20250219 143500 919484970 4895 4895 4895 4895 58
387 20250219 143400 919201060 4890 4895 4900 4885 75
388 20250219 143300 918834215 4895 4895 4900 4885 58
389 20250219 143200 918550285 4895 4900 4900 4885 131
390 20250219 143100 917909015 4900 4895 4900 4895 74
391 20250219 143000 917546480 4895 4895 4895 4895 10
392 20250219 142900 917497530 4895 4895 4895 4890 133
393 20250219 142800 916846745 4895 4895 4895 4895 47
394 20250219 142700 916616680 4895 4900 4900 4895 96
395 20250219 142600 916146640 4900 4900 4900 4900 65
396 20250219 142500 915828140 4900 4905 4905 4900 829
397 20250219 142400 911766020 4905 4900 4905 4900 403
398 20250219 142300 909791255 4900 4900 4900 4900 47
399 20250219 142200 909560955 4905 4905 4905 4900 114
400 20250219 142100 909002030 4905 4905 4905 4905 44
401 20250219 142000 908786210 4905 4910 4910 4905 417
402 20250219 141900 906740685 4910 4915 4915 4905 268
403 20250219 141800 905424970 4915 4900 4915 4900 3513
404 20250219 141700 888192600 4900 4895 4900 4895 699
405 20250219 141600 884767515 4895 4895 4900 4895 33
406 20250219 141500 884605965 4895 4895 4895 4895 60
407 20250219 141400 884312265 4895 4900 4900 4895 89
408 20250219 141300 883876350 4900 4895 4900 4880 191
409 20250219 141200 882942485 4895 4895 4900 4895 81
410 20250219 141100 882545735 4895 4900 4900 4895 105
411 20250219 141000 882031750 4900 4890 4900 4885 449
412 20250219 140900 879835875 4890 4890 4890 4875 78
413 20250219 140800 879454850 4890 4885 4890 4885 201
414 20250219 140700 878472170 4885 4885 4885 4875 117
415 20250219 140600 877900905 4885 4890 4890 4870 168
416 20250219 140500 877082005 4890 4890 4890 4890 94
417 20250219 140400 876622345 4885 4890 4890 4885 19
418 20250219 140300 876529485 4890 4870 4890 4870 84
419 20250219 140200 876119315 4885 4900 4900 4885 719
420 20250219 140100 872603600 4900 4900 4900 4900 44
421 20250219 140000 872388000 4900 4880 4905 4880 1671
422 20250219 135900 864207505 4880 4875 4880 4875 447
423 20250219 135800 862026150 4880 4870 4880 4870 1346
424 20250219 135700 855468975 4870 4875 4875 4870 68
425 20250219 135600 855137780 4870 4870 4870 4865 398
426 20250219 135500 853201340 4865 4870 4870 4860 206
427 20250219 135400 852199420 4865 4870 4870 4865 115
428 20250219 135300 851639785 4870 4870 4870 4865 2165
429 20250219 135200 841104870 4870 4870 4870 4870 31
430 20250219 135100 840953900 4870 4870 4870 4865 1289
431 20250219 135000 834682890 4870 4880 4880 4870 68
432 20250219 134900 834351340 4885 4880 4885 4875 78
433 20250219 134800 833970850 4880 4875 4880 4875 88
434 20250219 134700 833541675 4875 4880 4885 4875 382
435 20250219 134600 831679255 4880 4885 4885 4880 117
436 20250219 134500 831108030 4885 4885 4885 4880 312
437 20250219 134400 829584410 4885 4885 4885 4885 188
438 20250219 134300 828666030 4885 4880 4890 4880 82
439 20250219 134200 828265460 4885 4880 4890 4880 383
440 20250219 134100 826394435 4880 4870 4880 4870 145
441 20250219 134000 825687755 4870 4870 4870 4870 211
442 20250219 133900 824660185 4870 4865 4870 4865 1026
443 20250219 133800 819668250 4860 4865 4865 4860 56
444 20250219 133700 819396065 4865 4875 4875 4855 5744
445 20250219 133600 791469170 4880 4885 4890 4880 163
446 20250219 133500 790673455 4890 4885 4890 4885 108
447 20250219 133400 790145760 4885 4895 4895 4885 646
448 20250219 133300 786987815 4900 4900 4900 4900 10
449 20250219 133200 786938815 4900 4900 4900 4900 167
450 20250219 133100 786120515 4900 4900 4900 4895 60
451 20250219 133000 785826520 4900 4895 4900 4895 11
452 20250219 132900 785772630 4895 4900 4900 4895 486
453 20250219 132800 783392845 4900 4900 4900 4900 662
454 20250219 132700 780149045 4900 4900 4900 4900 63
455 20250219 132600 779840345 4900 4900 4900 4895 12
456 20250219 132500 779781550 4900 4895 4900 4895 737
457 20250219 132400 776173655 4900 4895 4900 4895 1013
458 20250219 132300 771214960 4900 4900 4900 4900 5
459 20250219 132200 771190460 4900 4900 4900 4900 63
460 20250219 132100 770881760 4900 4900 4900 4895 16
461 20250219 132000 770803365 4900 4900 4900 4895 1223
462 20250219 131900 764816715 4900 4900 4900 4900 10
463 20250219 131800 764767715 4900 4900 4900 4900 229
464 20250219 131700 763645615 4900 4900 4900 4895 100
465 20250219 131600 763155630 4900 4900 4900 4900 48
466 20250219 131500 762920430 4900 4900 4900 4900 184
467 20250219 131400 762018830 4900 4900 4900 4900 514
468 20250219 131300 759500230 4900 4895 4900 4895 69
469 20250219 131200 759162460 4895 4895 4895 4895 58
470 20250219 131100 758878550 4895 4895 4895 4895 25
471 20250219 131000 758756175 4890 4900 4900 4890 198
472 20250219 130900 757786640 4900 4900 4900 4895 56
473 20250219 130800 757512490 4900 4900 4900 4895 326
474 20250219 130700 755916315 4900 4900 4900 4900 135
475 20250219 130600 755254815 4900 4900 4900 4900 274
476 20250219 130500 753912215 4900 4900 4900 4900 53
477 20250219 130400 753652515 4900 4900 4900 4900 31
478 20250219 130300 753500615 4900 4895 4900 4895 313
479 20250219 130200 751968465 4895 4895 4895 4895 11
480 20250219 130100 751914620 4895 4895 4895 4895 62
481 20250219 130000 751611130 4885 4885 4885 4885 1034
482 20250219 125900 746560040 4885 4885 4885 4885 11
483 20250219 125800 746506305 4880 4885 4885 4880 125
484 20250219 125700 745895930 4885 4885 4885 4885 38
485 20250219 125600 745710300 4885 4875 4885 4875 1432
486 20250219 125500 738724305 4875 4875 4875 4875 112
487 20250219 125400 738178305 4875 4875 4875 4870 1457
488 20250219 125300 731081430 4875 4875 4875 4875 466
489 20250219 125200 728809680 4870 4870 4880 4865 1019
490 20250219 125100 723848390 4875 4875 4875 4875 63
491 20250219 125000 723541265 4875 4875 4875 4875 67
492 20250219 124900 723214640 4875 4875 4875 4870 163
493 20250219 124800 722420515 4870 4870 4875 4870 111
494 20250219 124700 721879885 4865 4885 4885 4865 2307
495 20250219 124600 710642865 4880 4880 4890 4875 677
496 20250219 124500 707342135 4875 4885 4890 4875 904
497 20250219 124400 702930265 4890 4885 4890 4875 2007
498 20250219 124300 693140895 4890 4890 4890 4880 1134
499 20250219 124200 687606730 4895 4895 4895 4895 56
500 20250219 124100 687332610 4885 4895 4895 4885 61
501 20250219 124000 687034025 4895 4900 4900 4885 1309
502 20250219 123900 680638875 4900 4895 4900 4895 29
503 20250219 123800 680496880 4895 4900 4900 4895 16
504 20250219 123700 680418525 4900 4900 4900 4895 58
505 20250219 123600 680134330 4890 4900 4900 4890 80
506 20250219 123500 679742990 4900 4890 4900 4890 262
507 20250219 123400 678461200 4890 4900 4905 4890 469
508 20250219 123300 676163225 4905 4905 4905 4905 78
509 20250219 123200 675780635 4905 4905 4905 4905 209
510 20250219 123100 674755490 4905 4905 4905 4905 18
511 20250219 123000 674667200 4905 4905 4905 4905 60
512 20250219 122900 674372900 4905 4905 4905 4905 66
513 20250219 122800 674049170 4905 4905 4905 4900 506
514 20250219 122700 671569555 4900 4905 4905 4900 113
515 20250219 122600 671015540 4905 4905 4905 4905 30
516 20250219 122500 670868390 4905 4900 4905 4900 111
517 20250219 122400 670324185 4905 4905 4905 4905 15
518 20250219 122300 670250610 4905 4905 4905 4905 74
519 20250219 122200 669887640 4905 4905 4905 4900 99
520 20250219 122100 669402200 4905 4905 4905 4905 9
521 20250219 122000 669358055 4905 4905 4905 4905 64
522 20250219 121900 669044135 4900 4900 4905 4900 657
523 20250219 121800 665824775 4900 4900 4900 4900 293
524 20250219 121700 664389075 4900 4895 4900 4895 274
525 20250219 121600 663047805 4895 4895 4895 4895 91
526 20250219 121500 662602360 4895 4895 4895 4895 73
527 20250219 121400 662245025 4895 4895 4895 4895 10
528 20250219 121300 662196075 4895 4900 4900 4890 748
529 20250219 121200 658537625 4900 4895 4900 4895 68
530 20250219 121100 658204685 4895 4900 4900 4895 163
531 20250219 121000 657406515 4900 4905 4905 4900 113
532 20250219 120900 656852560 4900 4905 4905 4900 13
533 20250219 120800 656788800 4905 4900 4905 4900 72
534 20250219 120700 656435905 4900 4900 4900 4900 9
535 20250219 120600 656391805 4900 4900 4900 4900 60
536 20250219 120500 656097805 4900 4900 4900 4900 34
537 20250219 120400 655931205 4905 4900 4905 4885 680
538 20250219 120300 652596110 4905 4885 4905 4885 3554
539 20250219 120200 635232705 4885 4885 4885 4885 1515
540 20250219 120100 627831930 4885 4885 4885 4885 71
541 20250219 120000 627485095 4885 4885 4885 4885 11
542 20250219 115900 627431360 4885 4885 4885 4885 58
543 20250219 115800 627148030 4885 4885 4885 4880 136
544 20250219 115700 626483835 4885 4880 4885 4880 12
545 20250219 115600 626425220 4880 4885 4885 4880 67
546 20250219 115500 626097935 4885 4885 4885 4880 6
547 20250219 115400 626068635 4885 4875 4885 4875 80
548 20250219 115300 625678545 4875 4880 4880 4875 49
549 20250219 115200 625439450 4875 4880 4880 4875 112
550 20250219 115100 624893170 4875 4875 4885 4875 98
551 20250219 115000 624414885 4875 4880 4880 4870 309
552 20250219 114900 622908505 4880 4885 4890 4880 67
553 20250219 114800 622581210 4885 4890 4890 4875 440
554 20250219 114700 620436065 4890 4890 4890 4885 70
555 20250219 114600 620093775 4890 4890 4890 4890 8
556 20250219 114500 620054655 4890 4890 4895 4885 60
557 20250219 114400 619761255 4895 4885 4895 4885 134
558 20250219 114300 619105960 4890 4900 4900 4890 894
559 20250219 114200 614728650 4905 4900 4905 4900 216
560 20250219 114100 613670220 4900 4900 4900 4900 112
561 20250219 114000 613121420 4900 4895 4900 4895 168
562 20250219 113900 612298460 4895 4895 4895 4895 69
563 20250219 113800 611960705 4900 4900 4900 4895 20
564 20250219 113700 611862710 4895 4890 4895 4890 186
565 20250219 113600 610952880 4890 4890 4890 4880 32
566 20250219 113500 610796570 4890 4890 4890 4880 1137
567 20250219 113400 605247440 4890 4885 4890 4885 2158
568 20250219 113300 594696235 4880 4880 4880 4880 2133
569 20250219 113200 584287195 4880 4875 4880 4875 396
570 20250219 113100 582356680 4875 4875 4875 4870 11
571 20250219 113000 582303060 4875 4890 4890 4870 988
572 20250219 112900 577487815 4890 4890 4890 4890 12
573 20250219 112800 577429135 4885 4890 4890 4885 78
574 20250219 112700 577047820 4890 4890 4890 4885 10
575 20250219 112600 576998925 4890 4885 4890 4885 173
576 20250219 112500 576153540 4885 4890 4890 4885 527
577 20250219 112400 573578850 4890 4895 4895 4885 585
578 20250219 112300 570718270 4895 4890 4895 4890 69
579 20250219 112200 570380520 4890 4890 4890 4890 558
580 20250219 112100 567651900 4890 4890 4895 4885 694
581 20250219 112000 564259190 4890 4890 4890 4885 63
582 20250219 111900 563951130 4890 4885 4890 4885 11
583 20250219 111800 563897385 4885 4885 4890 4880 69
584 20250219 111700 563560315 4890 4890 4890 4885 109
585 20250219 111600 563027315 4885 4885 4885 4885 70
586 20250219 111500 562685365 4890 4885 4890 4885 5
587 20250219 111400 562660935 4885 4885 4885 4875 214
588 20250219 111300 561615620 4885 4890 4890 4885 152
589 20250219 111200 560872355 4890 4890 4890 4890 3
590 20250219 111100 560857685 4885 4880 4885 4880 50
591 20250219 111000 560613440 4880 4875 4880 4875 154
592 20250219 110900 559862085 4885 4880 4885 4880 100
593 20250219 110800 559373590 4870 4895 4900 4870 2262
594 20250219 110700 548319785 4895 4890 4895 4885 938
595 20250219 110600 543736095 4895 4895 4895 4895 49
596 20250219 110500 543496240 4895 4890 4895 4890 66
597 20250219 110400 543173485 4895 4915 4915 4895 1046
598 20250219 110300 538048005 4900 4920 4920 4900 2980
599 20250219 110200 523420765 4920 4925 4925 4920 611
600 20250219 110100 520411995 4925 4915 4925 4915 1876
601 20250219 110000 511178925 4915 4905 4915 4905 13
602 20250219 105900 511115130 4915 4915 4915 4915 579
603 20250219 105800 508269345 4920 4920 4920 4915 390
604 20250219 105700 506352460 4920 4905 4920 4905 1387
605 20250219 105600 499544020 4900 4900 4900 4900 50
606 20250219 105500 499299020 4905 4895 4905 4895 1509
607 20250219 105400 491909950 4895 4895 4895 4895 52
608 20250219 105300 491655410 4895 4895 4895 4895 103
609 20250219 105200 491151225 4895 4900 4900 4895 193
610 20250219 105100 490206285 4905 4905 4905 4905 6
611 20250219 105000 490176855 4905 4895 4910 4895 1290
612 20250219 104900 483858370 4895 4895 4900 4890 544
613 20250219 104800 481197840 4890 4890 4890 4890 2
614 20250219 104700 481188060 4895 4890 4900 4890 56
615 20250219 104600 480913940 4885 4905 4905 4885 1019
616 20250219 104500 475931550 4905 4900 4905 4900 459
617 20250219 104400 473682190 4905 4910 4910 4905 409
618 20250219 104300 471674535 4915 4920 4920 4915 50
619 20250219 104200 471428780 4920 4915 4920 4915 105
620 20250219 104100 470912685 4910 4920 4920 4905 277
621 20250219 104000 469551605 4920 4920 4920 4920 471
622 20250219 103900 467234285 4925 4925 4925 4925 39
623 20250219 103800 467042210 4930 4920 4930 4920 142
624 20250219 103700 466342460 4915 4925 4925 4905 309
625 20250219 103600 464824030 4930 4930 4930 4920 1342
626 20250219 103500 458214830 4930 4925 4935 4925 5010
627 20250219 103400 433514135 4925 4915 4935 4915 4527
628 20250219 103300 411210925 4915 4905 4915 4900 202
629 20250219 103200 410218890 4910 4915 4920 4910 27
630 20250219 103100 410086225 4920 4895 4920 4890 1689
631 20250219 103000 401799220 4895 4905 4905 4895 226
632 20250219 102900 400691515 4905 4905 4905 4890 1168
633 20250219 102800 394970110 4905 4915 4915 4905 59
634 20250219 102700 394680175 4910 4920 4920 4900 4087
635 20250219 102600 374589820 4920 4920 4930 4920 1068
636 20250219 102500 369329090 4915 4920 4920 4915 119
637 20250219 102400 368744150 4920 4905 4925 4905 695
638 20250219 102300 365329430 4910 4925 4925 4910 1496
639 20250219 102200 357982010 4920 4905 4920 4905 1505
640 20250219 102100 350586180 4905 4885 4920 4885 6273
641 20250219 102000 319844980 4885 4870 4885 4870 1991
642 20250219 101900 310135455 4875 4870 4875 4865 832
643 20250219 101800 306083405 4870 4865 4870 4865 56
644 20250219 101700 305810705 4865 4865 4865 4865 174
645 20250219 101600 304964195 4870 4860 4870 4860 1024
646 20250219 101500 299987000 4850 4870 4870 4850 3615
647 20250219 101400 282452975 4870 4870 4870 4870 69
648 20250219 101300 282116945 4875 4875 4880 4875 197
649 20250219 101200 281156150 4875 4870 4880 4870 276
650 20250219 101100 279810870 4870 4870 4870 4865 147
651 20250219 101000 279095030 4870 4860 4870 4860 248
652 20250219 100900 277889080 4860 4855 4860 4845 80
653 20250219 100800 277501010 4860 4860 4865 4850 324
654 20250219 100700 275925580 4860 4845 4860 4845 436
655 20250219 100600 273812000 4850 4855 4855 4840 2131
656 20250219 100500 263491635 4845 4865 4865 4845 16
657 20250219 100400 263414035 4845 4840 4845 4830 3988
658 20250219 100300 244113745 4845 4855 4875 4845 3779
659 20250219 100200 225768870 4855 4855 4865 4855 250
660 20250219 100100 224554580 4860 4870 4870 4845 211
661 20250219 100000 223529770 4870 4845 4870 4845 2129
662 20250219 095900 213190870 4850 4830 4850 4825 2783
663 20250219 095800 199729115 4825 4830 4830 4820 193
664 20250219 095700 198798785 4830 4825 4835 4820 297
665 20250219 095600 197365910 4820 4835 4840 4820 1776
666 20250219 095500 188786200 4845 4835 4845 4835 201
667 20250219 095400 187813845 4840 4850 4850 4835 2534
668 20250219 095300 175536660 4850 4855 4860 4845 2410
669 20250219 095200 163837485 4850 4845 4850 4840 2351
670 20250219 095100 152440885 4840 4835 4840 4835 2457
671 20250219 095000 140559010 4835 4835 4840 4825 2371
672 20250219 094900 129103285 4825 4825 4830 4825 697
673 20250219 094800 125736950 4830 4825 4830 4825 1177
674 20250219 094700 120057735 4825 4820 4825 4820 1226
675 20250219 094600 114147690 4820 4820 4820 4820 402
676 20250219 094500 112210050 4820 4820 4820 4820 64
677 20250219 094400 111901570 4820 4815 4820 4810 1792
678 20250219 094300 103265030 4815 4805 4815 4800 1162
679 20250219 094200 97675355 4805 4800 4805 4800 549
680 20250219 094100 95040105 4795 4800 4800 4795 30
681 20250219 094000 94896155 4800 4800 4800 4800 10
682 20250219 093900 94848155 4800 4800 4800 4800 234
683 20250219 093800 93724955 4805 4800 4805 4800 268
684 20250219 093700 92438455 4800 4805 4805 4800 646
685 20250219 093600 89335025 4805 4795 4805 4795 1052
686 20250219 093500 84284675 4795 4795 4795 4795 64
687 20250219 093400 83977795 4795 4795 4795 4795 220
688 20250219 093300 82922895 4795 4795 4800 4795 21
689 20250219 093200 82822195 4790 4790 4790 4790 443
690 20250219 093100 80700225 4790 4795 4805 4785 768
691 20250219 093000 77020230 4800 4795 4810 4795 1257
692 20250219 092900 70982635 4790 4790 4790 4775 797
693 20250219 092800 67167105 4790 4805 4805 4790 204
694 20250219 092700 66188675 4805 4760 4805 4760 4119
695 20250219 092600 46476500 4760 4760 4760 4760 1
696 20250219 092500 46471740 4770 4770 4770 4770 1
697 20250219 092400 46466970 4755 4755 4755 4745 153
698 20250219 092300 45739945 4755 4755 4755 4755 0
699 20250219 092200 45739945 4755 4745 4755 4745 7
700 20250219 092100 45706695 4740 4755 4755 4740 118
701 20250219 092000 45146865 4755 4750 4755 4745 495
702 20250219 091900 42795060 4755 4750 4755 4750 125
703 20250219 091800 42201285 4750 4745 4755 4745 52
704 20250219 091700 41954285 4760 4760 4760 4760 5
705 20250219 091600 41930485 4760 4750 4760 4745 1128
706 20250219 091500 36571975 4735 4735 4735 4735 240
707 20250219 091400 35435575 4735 4780 4780 4735 2126
708 20250219 091300 25332615 4780 4775 4780 4775 25
709 20250219 091200 25213195 4775 4775 4775 4775 87
710 20250219 091100 24797770 4775 4765 4780 4765 357
711 20250219 091000 23091635 4765 4795 4795 4765 850
712 20250219 090900 19037980 4795 4770 4795 4770 1279
713 20250219 090800 12931500 4770 4780 4780 4770 207
714 20250219 090700 11944095 4775 4770 4775 4765 410
715 20250219 090600 9988760 4765 4750 4765 4745 756
716 20250219 090500 6394805 4750 4745 4750 4745 291
717 20250219 090400 5013225 4735 4725 4735 4725 353
718 20250219 090300 3343485 4715 4685 4715 4680 436
719 20250219 090200 1296415 4700 4700 4700 4700 45
720 20250219 090100 1084915 4695 4695 4695 4695 11
721 20250219 090000 1033270 4695 4720 4720 4695 219