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

722
246690/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210000,43599141963,1380,1380,1380,1380,446313
20250219,205900,43599141963,1380,1380,1380,1380,0
20250219,205800,43599141963,1380,1380,1380,1380,0
20250219,205700,43599141963,1380,1380,1380,1380,0
20250219,205600,43599141963,1380,1380,1380,1380,0
20250219,205500,43599141963,1380,1380,1380,1380,0
20250219,205400,43599141963,1380,1380,1380,1380,0
20250219,205300,43599141963,1380,1380,1380,1380,0
20250219,205200,43599141963,1380,1380,1380,1380,0
20250219,205100,43599141963,1380,1380,1380,1380,0
20250219,205000,43599141963,1380,1380,1380,1380,0
20250219,204900,43599141963,1380,1380,1380,1380,0
20250219,204800,43599141963,1380,1380,1380,1380,0
20250219,204700,43599141963,1380,1380,1380,1380,0
20250219,204600,43599141963,1380,1380,1380,1380,0
20250219,204500,43599141963,1380,1380,1380,1380,0
20250219,204400,43599141963,1380,1380,1380,1380,0
20250219,204300,43599141963,1380,1380,1380,1380,0
20250219,204200,43599141963,1380,1380,1380,1380,0
20250219,204100,43599141963,1380,1380,1380,1380,0
20250219,204000,43599141963,1380,1380,1380,1380,0
20250219,203900,43599141963,1380,1380,1380,1380,0
20250219,203800,43599141963,1380,1380,1380,1380,0
20250219,203700,43599141963,1380,1380,1380,1380,0
20250219,203600,43599141963,1380,1380,1380,1380,0
20250219,203500,43599141963,1380,1380,1380,1380,0
20250219,203400,43599141963,1380,1380,1380,1380,0
20250219,203300,43599141963,1380,1380,1380,1380,0
20250219,203200,43599141963,1380,1380,1380,1380,0
20250219,203100,43599141963,1380,1380,1380,1380,0
20250219,203000,43599141963,1380,1380,1380,1380,446313
20250219,202900,43599141963,1380,1380,1380,1380,0
20250219,202800,43599141963,1380,1380,1380,1380,0
20250219,202700,43599141963,1380,1380,1380,1380,0
20250219,202600,43599141963,1380,1380,1380,1380,0
20250219,202500,43599141963,1380,1380,1380,1380,0
20250219,202400,43599141963,1380,1380,1380,1380,0
20250219,202300,43599141963,1380,1380,1380,1380,0
20250219,202200,43599141963,1380,1380,1380,1380,0
20250219,202100,43599141963,1380,1380,1380,1380,0
20250219,202000,43599141963,1380,1380,1380,1380,0
20250219,201900,43599141963,1380,1380,1380,1380,0
20250219,201800,43599141963,1380,1380,1380,1380,0
20250219,201700,43599141963,1380,1380,1380,1380,0
20250219,201600,43599141963,1380,1380,1380,1380,0
20250219,201500,43599141963,1380,1380,1380,1380,0
20250219,201400,43599141963,1380,1380,1380,1380,0
20250219,201300,43599141963,1380,1380,1380,1380,0
20250219,201200,43599141963,1380,1380,1380,1380,0
20250219,201100,43599141963,1380,1380,1380,1380,0
20250219,201000,43599141963,1380,1380,1380,1380,0
20250219,200900,43599141963,1380,1380,1380,1380,0
20250219,200800,43599141963,1380,1380,1380,1380,0
20250219,200700,43599141963,1380,1380,1380,1380,0
20250219,200600,43599141963,1380,1380,1380,1380,0
20250219,200500,43599141963,1380,1380,1380,1380,0
20250219,200400,43599141963,1380,1380,1380,1380,0
20250219,200300,43599141963,1380,1380,1380,1380,0
20250219,200200,43599141963,1380,1380,1380,1380,0
20250219,200100,43599141963,1380,1380,1380,1380,0
20250219,200000,43599141963,1380,1380,1380,1380,446313
20250219,195900,43599141963,1380,1380,1380,1380,0
20250219,195800,43599141963,1380,1380,1380,1380,0
20250219,195700,43599141963,1380,1380,1380,1380,0
20250219,195600,43599141963,1380,1380,1380,1380,0
20250219,195500,43599141963,1380,1380,1380,1380,0
20250219,195400,43599141963,1380,1380,1380,1380,0
20250219,195300,43599141963,1380,1380,1380,1380,0
20250219,195200,43599141963,1380,1380,1380,1380,0
20250219,195100,43599141963,1380,1380,1380,1380,0
20250219,195000,43599141963,1380,1380,1380,1380,0
20250219,194900,43599141963,1380,1380,1380,1380,0
20250219,194800,43599141963,1380,1380,1380,1380,0
20250219,194700,43599141963,1380,1380,1380,1380,0
20250219,194600,43599141963,1380,1380,1380,1380,0
20250219,194500,43599141963,1380,1380,1380,1380,0
20250219,194400,43599141963,1380,1380,1380,1380,0
20250219,194300,43599141963,1380,1380,1380,1380,0
20250219,194200,43599141963,1380,1380,1380,1380,0
20250219,194100,43599141963,1380,1380,1380,1380,0
20250219,194000,43599141963,1380,1380,1380,1380,0
20250219,193900,43599141963,1380,1380,1380,1380,0
20250219,193800,43599141963,1380,1380,1380,1380,0
20250219,193700,43599141963,1380,1380,1380,1380,0
20250219,193600,43599141963,1380,1380,1380,1380,0
20250219,193500,43599141963,1380,1380,1380,1380,0
20250219,193400,43599141963,1380,1380,1380,1380,0
20250219,193300,43599141963,1380,1380,1380,1380,0
20250219,193200,43599141963,1380,1380,1380,1380,0
20250219,193100,43599141963,1380,1380,1380,1380,0
20250219,193000,43599141963,1380,1380,1380,1380,446313
20250219,192900,43599141963,1380,1380,1380,1380,0
20250219,192800,43599141963,1380,1380,1380,1380,0
20250219,192700,43599141963,1380,1380,1380,1380,0
20250219,192600,43599141963,1380,1380,1380,1380,0
20250219,192500,43599141963,1380,1380,1380,1380,0
20250219,192400,43599141963,1380,1380,1380,1380,0
20250219,192300,43599141963,1380,1380,1380,1380,0
20250219,192200,43599141963,1380,1380,1380,1380,0
20250219,192100,43599141963,1380,1380,1380,1380,0
20250219,192000,43599141963,1380,1380,1380,1380,0
20250219,191900,43599141963,1380,1380,1380,1380,0
20250219,191800,43599141963,1380,1380,1380,1380,0
20250219,191700,43599141963,1380,1380,1380,1380,0
20250219,191600,43599141963,1380,1380,1380,1380,0
20250219,191500,43599141963,1380,1380,1380,1380,0
20250219,191400,43599141963,1380,1380,1380,1380,0
20250219,191300,43599141963,1380,1380,1380,1380,0
20250219,191200,43599141963,1380,1380,1380,1380,0
20250219,191100,43599141963,1380,1380,1380,1380,0
20250219,191000,43599141963,1380,1380,1380,1380,0
20250219,190900,43599141963,1380,1380,1380,1380,0
20250219,190800,43599141963,1380,1380,1380,1380,0
20250219,190700,43599141963,1380,1380,1380,1380,0
20250219,190600,43599141963,1380,1380,1380,1380,0
20250219,190500,43599141963,1380,1380,1380,1380,0
20250219,190400,43599141963,1380,1380,1380,1380,0
20250219,190300,43599141963,1380,1380,1380,1380,0
20250219,190200,43599141963,1380,1380,1380,1380,0
20250219,190100,43599141963,1380,1380,1380,1380,0
20250219,190000,43599141963,1380,1380,1380,1380,446313
20250219,185900,43599141963,1380,1380,1380,1380,0
20250219,185800,43599141963,1380,1380,1380,1380,0
20250219,185700,43599141963,1380,1380,1380,1380,0
20250219,185600,43599141963,1380,1380,1380,1380,0
20250219,185500,43599141963,1380,1380,1380,1380,0
20250219,185400,43599141963,1380,1380,1380,1380,0
20250219,185300,43599141963,1380,1380,1380,1380,0
20250219,185200,43599141963,1380,1380,1380,1380,0
20250219,185100,43599141963,1380,1380,1380,1380,0
20250219,185000,43599141963,1380,1380,1380,1380,0
20250219,184900,43599141963,1380,1380,1380,1380,0
20250219,184800,43599141963,1380,1380,1380,1380,0
20250219,184700,43599141963,1380,1380,1380,1380,0
20250219,184600,43599141963,1380,1380,1380,1380,0
20250219,184500,43599141963,1380,1380,1380,1380,0
20250219,184400,43599141963,1380,1380,1380,1380,0
20250219,184300,43599141963,1380,1380,1380,1380,0
20250219,184200,43599141963,1380,1380,1380,1380,0
20250219,184100,43599141963,1380,1380,1380,1380,0
20250219,184000,43599141963,1380,1380,1380,1380,0
20250219,183900,43599141963,1380,1380,1380,1380,0
20250219,183800,43599141963,1380,1380,1380,1380,0
20250219,183700,43599141963,1380,1380,1380,1380,0
20250219,183600,43599141963,1380,1380,1380,1380,0
20250219,183500,43599141963,1380,1380,1380,1380,0
20250219,183400,43599141963,1380,1380,1380,1380,0
20250219,183300,43599141963,1380,1380,1380,1380,0
20250219,183200,43599141963,1380,1380,1380,1380,0
20250219,183100,43599141963,1380,1380,1380,1380,0
20250219,183000,43599141963,1380,1380,1380,1380,446313
20250219,182900,43599141963,1380,1380,1380,1380,0
20250219,182800,43599141963,1380,1380,1380,1380,0
20250219,182700,43599141963,1380,1380,1380,1380,0
20250219,182600,43599141963,1380,1380,1380,1380,0
20250219,182500,43599141963,1380,1380,1380,1380,0
20250219,182400,43599141963,1380,1380,1380,1380,0
20250219,182300,43599141963,1380,1380,1380,1380,0
20250219,182200,43599141963,1380,1380,1380,1380,0
20250219,182100,43599141963,1380,1380,1380,1380,0
20250219,182000,43599141963,1380,1380,1380,1380,0
20250219,181900,43599141963,1380,1380,1380,1380,0
20250219,181800,43599141963,1380,1380,1380,1380,0
20250219,181700,43599141963,1380,1380,1380,1380,0
20250219,181600,43599141963,1380,1380,1380,1380,0
20250219,181500,43599141963,1380,1380,1380,1380,0
20250219,181400,43599141963,1380,1380,1380,1380,0
20250219,181300,43599141963,1380,1380,1380,1380,0
20250219,181200,43599141963,1380,1380,1380,1380,0
20250219,181100,43599141963,1380,1380,1380,1380,0
20250219,181000,43599141963,1380,1380,1380,1380,0
20250219,180900,43599141963,1380,1380,1380,1380,0
20250219,180800,43599141963,1380,1380,1380,1380,0
20250219,180700,43599141963,1380,1380,1380,1380,0
20250219,180600,43599141963,1380,1380,1380,1380,0
20250219,180500,43599141963,1380,1380,1380,1380,0
20250219,180400,43599141963,1380,1380,1380,1380,0
20250219,180300,43599141963,1380,1380,1380,1380,0
20250219,180200,43599141963,1380,1380,1380,1380,0
20250219,180100,43599141963,1380,1380,1380,1380,0
20250219,180000,43599141963,1380,1380,1380,1380,446313
20250219,175900,43599141963,1380,1380,1380,1380,0
20250219,175800,43599141963,1380,1380,1380,1380,0
20250219,175700,43599141963,1380,1380,1380,1380,0
20250219,175600,43599141963,1380,1380,1380,1380,0
20250219,175500,43599141963,1380,1380,1380,1380,0
20250219,175400,43599141963,1380,1380,1380,1380,0
20250219,175300,43599141963,1380,1380,1380,1380,0
20250219,175200,43599141963,1380,1380,1380,1380,0
20250219,175100,43599141963,1380,1380,1380,1380,0
20250219,175000,43599141963,1380,1380,1380,1380,0
20250219,174900,43599141963,1380,1380,1380,1380,0
20250219,174800,43599141963,1380,1380,1380,1380,0
20250219,174700,43599141963,1380,1380,1380,1380,0
20250219,174600,43599141963,1380,1380,1380,1380,0
20250219,174500,43599141963,1380,1380,1380,1380,0
20250219,174400,43599141963,1380,1380,1380,1380,0
20250219,174300,43599141963,1380,1380,1380,1380,0
20250219,174200,43599141963,1380,1380,1380,1380,0
20250219,174100,43599141963,1380,1380,1380,1380,0
20250219,174000,43599141963,1380,1380,1380,1380,0
20250219,173900,43599141963,1380,1380,1380,1380,0
20250219,173800,43599141963,1380,1380,1380,1380,0
20250219,173700,43599141963,1380,1380,1380,1380,0
20250219,173600,43599141963,1380,1380,1380,1380,0
20250219,173500,43599141963,1380,1380,1380,1380,0
20250219,173400,43599141963,1380,1380,1380,1380,0
20250219,173300,43599141963,1380,1380,1380,1380,0
20250219,173200,43599141963,1380,1380,1380,1380,0
20250219,173100,43599141963,1380,1380,1380,1380,0
20250219,173000,43599141963,1380,1380,1380,1380,446313
20250219,172900,43599141963,1380,1380,1380,1380,0
20250219,172800,43599141963,1380,1380,1380,1380,0
20250219,172700,43599141963,1380,1380,1380,1380,0
20250219,172600,43599141963,1380,1380,1380,1380,0
20250219,172500,43599141963,1380,1380,1380,1380,0
20250219,172400,43599141963,1380,1380,1380,1380,0
20250219,172300,43599141963,1380,1380,1380,1380,0
20250219,172200,43599141963,1380,1380,1380,1380,0
20250219,172100,43599141963,1380,1380,1380,1380,0
20250219,172000,43599141963,1380,1380,1380,1380,0
20250219,171900,43599141963,1380,1380,1380,1380,0
20250219,171800,43599141963,1380,1380,1380,1380,0
20250219,171700,43599141963,1380,1380,1380,1380,0
20250219,171600,43599141963,1380,1380,1380,1380,0
20250219,171500,43599141963,1380,1380,1380,1380,0
20250219,171400,43599141963,1380,1380,1380,1380,0
20250219,171300,43599141963,1380,1380,1380,1380,0
20250219,171200,43599141963,1380,1380,1380,1380,0
20250219,171100,43599141963,1380,1380,1380,1380,0
20250219,171000,43599141963,1380,1380,1380,1380,0
20250219,170900,43599141963,1380,1380,1380,1380,0
20250219,170800,43599141963,1380,1380,1380,1380,0
20250219,170700,43599141963,1380,1380,1380,1380,0
20250219,170600,43599141963,1380,1380,1380,1380,0
20250219,170500,43599141963,1380,1380,1380,1380,0
20250219,170400,43599141963,1380,1380,1380,1380,0
20250219,170300,43599141963,1380,1380,1380,1380,0
20250219,170200,43599141963,1380,1380,1380,1380,0
20250219,170100,43599141963,1380,1380,1380,1380,0
20250219,170000,43599141963,1380,1380,1380,1380,446313
20250219,165900,43599141963,1380,1380,1380,1380,0
20250219,165800,43599141963,1380,1380,1380,1380,0
20250219,165700,43599141963,1380,1380,1380,1380,0
20250219,165600,43599141963,1380,1380,1380,1380,0
20250219,165500,43599141963,1380,1380,1380,1380,0
20250219,165400,43599141963,1380,1380,1380,1380,0
20250219,165300,43599141963,1380,1380,1380,1380,0
20250219,165200,43599141963,1380,1380,1380,1380,0
20250219,165100,43599141963,1380,1380,1380,1380,0
20250219,165000,43599141963,1380,1380,1380,1380,0
20250219,164900,43599141963,1380,1380,1380,1380,0
20250219,164800,43599141963,1380,1380,1380,1380,0
20250219,164700,43599141963,1380,1380,1380,1380,0
20250219,164600,43599141963,1380,1380,1380,1380,0
20250219,164500,43599141963,1380,1380,1380,1380,0
20250219,164400,43599141963,1380,1380,1380,1380,0
20250219,164300,43599141963,1380,1380,1380,1380,0
20250219,164200,43599141963,1380,1380,1380,1380,0
20250219,164100,43599141963,1380,1380,1380,1380,0
20250219,164000,43599141963,1380,1380,1380,1380,0
20250219,163900,43599141963,1380,1380,1380,1380,0
20250219,163800,43599141963,1380,1380,1380,1380,0
20250219,163700,43599141963,1380,1380,1380,1380,0
20250219,163600,43599141963,1380,1380,1380,1380,0
20250219,163500,43599141963,1380,1380,1380,1380,0
20250219,163400,43599141963,1380,1380,1380,1380,0
20250219,163300,43599141963,1380,1380,1380,1380,0
20250219,163200,43599141963,1380,1380,1380,1380,0
20250219,163100,43599141963,1380,1380,1380,1380,0
20250219,163000,43599141963,1380,1380,1380,1380,446313
20250219,162900,43599141963,1380,1380,1380,1380,0
20250219,162800,43599141963,1380,1380,1380,1380,0
20250219,162700,43599141963,1380,1380,1380,1380,0
20250219,162600,43599141963,1380,1380,1380,1380,0
20250219,162500,43599141963,1380,1380,1380,1380,0
20250219,162400,43599141963,1380,1380,1380,1380,0
20250219,162300,43599141963,1380,1380,1380,1380,0
20250219,162200,43599141963,1380,1380,1380,1380,0
20250219,162100,43599141963,1380,1380,1380,1380,0
20250219,162000,43599141963,1380,1380,1380,1380,0
20250219,161900,43599141963,1380,1380,1380,1380,0
20250219,161800,43599141963,1380,1380,1380,1380,0
20250219,161700,43599141963,1380,1380,1380,1380,0
20250219,161600,43599141963,1380,1380,1380,1380,0
20250219,161500,43599141963,1380,1380,1380,1380,0
20250219,161400,43599141963,1380,1380,1380,1380,0
20250219,161300,43599141963,1380,1380,1380,1380,0
20250219,161200,43599141963,1380,1380,1380,1380,0
20250219,161100,43599141963,1380,1380,1380,1380,0
20250219,161000,43599141963,1380,1380,1380,1380,0
20250219,160900,43599141963,1380,1380,1380,1380,0
20250219,160800,43599141963,1380,1380,1380,1380,0
20250219,160700,43599141963,1380,1380,1380,1380,0
20250219,160600,43599141963,1380,1380,1380,1380,0
20250219,160500,43599141963,1380,1380,1380,1380,0
20250219,160400,43599141963,1380,1380,1380,1380,0
20250219,160300,43599141963,1380,1380,1380,1380,0
20250219,160200,43599141963,1380,1380,1380,1380,0
20250219,160100,43599141963,1380,1380,1380,1380,0
20250219,160000,43599141963,1380,1380,1380,1380,446313
20250219,155900,43599141963,1380,1380,1380,1380,0
20250219,155800,43599141963,1380,1380,1380,1380,0
20250219,155700,43599141963,1380,1380,1380,1380,0
20250219,155600,43599141963,1380,1380,1380,1380,0
20250219,155500,43599141963,1380,1380,1380,1380,0
20250219,155400,43599141963,1380,1380,1380,1380,0
20250219,155300,43599141963,1380,1380,1380,1380,0
20250219,155200,43599141963,1380,1380,1380,1380,0
20250219,155100,43599141963,1380,1380,1380,1380,0
20250219,155000,43599141963,1380,1380,1380,1380,0
20250219,154900,43599141963,1380,1380,1380,1380,0
20250219,154800,43599141963,1380,1380,1380,1380,0
20250219,154700,43599141963,1380,1380,1380,1380,0
20250219,154600,43599141963,1380,1380,1380,1380,0
20250219,154500,43599141963,1380,1380,1380,1380,0
20250219,154400,43599141963,1380,1380,1380,1380,0
20250219,154300,43599141963,1380,1380,1380,1380,0
20250219,154200,43599141963,1380,1380,1380,1380,0
20250219,154100,43599141963,1380,1380,1380,1380,0
20250219,154000,43599141963,1380,1380,1380,1380,0
20250219,153900,43599141963,1380,1380,1380,1380,0
20250219,153800,43599141963,1380,1380,1380,1380,0
20250219,153700,43599141963,1380,1380,1380,1380,0
20250219,153600,43599141963,1380,1380,1380,1380,0
20250219,153500,43599141963,1380,1380,1380,1380,0
20250219,153400,43599141963,1380,1380,1380,1380,0
20250219,153300,43599141963,1380,1380,1380,1380,0
20250219,153200,43599141963,1380,1380,1380,1380,0
20250219,153100,43599141963,1380,1380,1380,1380,0
20250219,153000,43599141963,1380,1380,1380,1380,892626
20250219,152900,42983230023,1428,1428,1428,1428,0
20250219,152800,42983230023,1428,1428,1428,1428,0
20250219,152700,42983230023,1428,1428,1428,1428,0
20250219,152600,42983230023,1428,1428,1428,1428,0
20250219,152500,42983230023,1428,1428,1428,1428,0
20250219,152400,42983230023,1428,1428,1428,1428,0
20250219,152300,42983230023,1428,1428,1428,1428,0
20250219,152200,42983230023,1428,1428,1428,1428,0
20250219,152100,42983230023,1428,1428,1428,1428,0
20250219,152000,42983230023,1428,1428,1428,1428,0
20250219,151900,42983230023,1428,1476,1480,1425,543723
20250219,151800,42194820700,1480,1479,1494,1476,203213
20250219,151700,41893455451,1480,1485,1486,1473,101298
20250219,151600,41743608711,1486,1496,1502,1465,259720
20250219,151500,41359140459,1497,1501,1504,1482,135155
20250219,151400,41157218768,1502,1493,1512,1491,155892
20250219,151300,40922552069,1494,1514,1515,1478,186847
20250219,151200,40641963226,1512,1482,1520,1480,275757
20250219,151100,40226229194,1480,1470,1500,1468,313194
20250219,151000,39761734443,1469,1513,1519,1457,401114
20250219,150900,39165641587,1513,1515,1522,1506,133941
20250219,150800,38962900781,1515,1524,1524,1503,205991
20250219,150700,38651173315,1524,1516,1530,1512,202769
20250219,150600,38342907380,1519,1514,1523,1500,244997
20250219,150500,37973478830,1514,1524,1540,1514,332382
20250219,150400,37464931813,1521,1506,1540,1505,474231
20250219,150300,36740883878,1506,1514,1516,1502,120317
20250219,150200,36559415476,1512,1525,1526,1497,198222
20250219,150100,36259799892,1525,1500,1540,1484,601279
20250219,150000,35348125721,1500,1515,1515,1500,181608
20250219,145900,35074562800,1514,1510,1522,1508,200300
20250219,145800,34771105049,1513,1519,1521,1488,390153
20250219,145700,34182745322,1519,1519,1530,1512,293741
20250219,145600,33735869622,1520,1533,1538,1503,430542
20250219,145500,33079932705,1533,1505,1539,1480,757351
20250219,145400,31937452134,1494,1518,1547,1490,1392002
20250219,145300,29806417198,1518,1504,1525,1485,425056
20250219,145200,29165165539,1504,1506,1512,1475,409405
20250219,145100,28551621264,1506,1504,1525,1500,454277
20250219,145000,27864205940,1505,1522,1523,1500,466391
20250219,144900,27160659582,1522,1474,1530,1471,1297731
20250219,144800,25199541629,1475,1459,1475,1420,657067
20250219,144700,24247361961,1456,1502,1507,1401,1057117
20250219,144600,22697925934,1502,1515,1528,1494,760141
20250219,144500,21553085291,1515,1496,1538,1488,1883532
20250219,144400,18701434497,1487,1484,1498,1483,592499
20250219,144300,17821392537,1466,1466,1466,1466,0
20250219,144200,17821392537,1466,1393,1466,1388,1133612
20250219,144100,16194237544,1395,1341,1400,1340,1677440
20250219,144000,13877914196,1341,1277,1350,1273,602813
20250219,143900,13076329050,1276,1275,1276,1274,9292
20250219,143800,13064477320,1275,1276,1276,1275,1866
20250219,143700,13062098158,1276,1277,1277,1276,219
20250219,143600,13061818676,1277,1277,1278,1276,2263
20250219,143500,13058929824,1277,1275,1279,1275,5139
20250219,143400,13052364032,1277,1273,1277,1273,4234
20250219,143300,13046961494,1272,1271,1272,1271,1479
20250219,143200,13045081157,1271,1270,1272,1270,2990
20250219,143100,13041282805,1270,1269,1270,1265,13004
20250219,143000,13024801571,1270,1272,1273,1269,8911
20250219,142900,13013474661,1273,1274,1274,1273,1236
20250219,142800,13011901015,1273,1275,1276,1273,1831
20250219,142700,13009568682,1276,1277,1278,1274,20111
20250219,142600,12983906025,1278,1278,1278,1277,2302
20250219,142500,12980965069,1278,1282,1282,1277,7612
20250219,142400,12971238155,1282,1279,1282,1278,5440
20250219,142300,12964281121,1280,1284,1284,1279,5341
20250219,142200,12957449537,1284,1281,1284,1280,7976
20250219,142100,12947240250,1280,1282,1283,1280,10502
20250219,142000,12933789565,1282,1282,1284,1282,2224
20250219,141900,12930938169,1282,1283,1284,1280,14470
20250219,141800,12912396738,1281,1281,1284,1281,734
20250219,141700,12911455887,1280,1285,1285,1280,4158
20250219,141600,12906129605,1281,1285,1285,1281,9265
20250219,141500,12894249692,1284,1286,1287,1284,7816
20250219,141400,12884209273,1287,1287,1287,1284,3270
20250219,141300,12880005935,1287,1288,1288,1287,6237
20250219,141200,12871977234,1288,1285,1288,1284,9371
20250219,141100,12859932691,1284,1290,1290,1284,16797
20250219,141000,12838327864,1290,1290,1292,1286,42363
20250219,140900,12783751322,1290,1288,1292,1288,49380
20250219,140800,12719990925,1288,1287,1293,1282,50362
20250219,140700,12655078356,1285,1276,1288,1275,37070
20250219,140600,12607514911,1275,1279,1279,1274,12695
20250219,140500,12591313371,1278,1281,1281,1278,5971
20250219,140400,12583674746,1278,1280,1282,1276,3232
20250219,140300,12579538540,1277,1275,1280,1274,4867
20250219,140200,12573329836,1274,1276,1276,1273,6143
20250219,140100,12565501162,1275,1275,1276,1274,6379
20250219,140000,12557367273,1276,1279,1279,1275,3557
20250219,135900,12552831955,1275,1280,1280,1275,13405
20250219,135800,12535700789,1280,1283,1283,1279,10797
20250219,135700,12521874015,1283,1282,1284,1282,11621
20250219,135600,12506957832,1282,1279,1284,1279,16873
20250219,135500,12485309277,1282,1277,1282,1277,6722
20250219,135400,12476709957,1279,1275,1281,1275,3225
20250219,135300,12472587466,1281,1282,1283,1275,13470
20250219,135200,12455359534,1283,1285,1285,1282,20877
20250219,135100,12428573610,1284,1284,1285,1279,13833
20250219,135000,12410817617,1284,1279,1284,1275,9969
20250219,134900,12398054859,1279,1277,1284,1273,76675
20250219,134800,12300325084,1277,1274,1279,1274,6490
20250219,134700,12292038444,1274,1271,1275,1271,10356
20250219,134600,12278851894,1270,1268,1271,1268,6263
20250219,134500,12270904198,1267,1264,1267,1264,2185
20250219,134400,12268137410,1264,1263,1264,1262,847
20250219,134300,12267068418,1263,1262,1263,1262,1005
20250219,134200,12265800105,1263,1264,1264,1263,566
20250219,134100,12265085241,1264,1266,1266,1263,3110
20250219,134000,12261151187,1266,1267,1267,1266,2536
20250219,133900,12257939634,1267,1267,1267,1262,3428
20250219,133800,12253603524,1267,1263,1270,1262,12537
20250219,133700,12237721831,1263,1263,1263,1262,2775
20250219,133600,12234219098,1263,1261,1263,1261,3037
20250219,133500,12230387226,1257,1260,1262,1257,4214
20250219,133400,12225076199,1261,1259,1261,1257,10982
20250219,133300,12211242286,1259,1257,1259,1256,9417
20250219,133200,12199403388,1257,1251,1257,1245,21473
20250219,133100,12172532735,1251,1248,1255,1247,3227
20250219,133000,12168497068,1248,1255,1255,1248,6333
20250219,132900,12160580280,1255,1253,1255,1253,905
20250219,132800,12159445512,1251,1255,1256,1251,3913
20250219,132700,12154539757,1255,1254,1256,1251,7979
20250219,132600,12144541398,1254,1248,1254,1247,3264
20250219,132500,12140463689,1248,1246,1248,1244,5688
20250219,132400,12133378167,1245,1246,1248,1245,3676
20250219,132300,12128798412,1245,1248,1250,1244,21256
20250219,132200,12102299858,1247,1244,1248,1244,7131
20250219,132100,12093411500,1243,1251,1251,1239,46181
20250219,132000,12035903377,1252,1254,1254,1251,4155
20250219,131900,12030702534,1256,1258,1258,1251,38261
20250219,131800,11982683197,1258,1257,1259,1257,8861
20250219,131700,11971540646,1258,1261,1261,1258,8816
20250219,131600,11960445788,1261,1259,1261,1258,16290
20250219,131500,11939936970,1259,1261,1261,1258,23840
20250219,131400,11909921060,1261,1259,1262,1259,10153
20250219,131300,11897124150,1259,1261,1261,1258,9220
20250219,131200,11885516791,1261,1260,1263,1260,15255
20250219,131100,11866284242,1260,1266,1268,1259,30835
20250219,131000,11827382176,1266,1267,1268,1263,32337
20250219,130900,11786504686,1265,1269,1269,1265,16799
20250219,130800,11765202617,1269,1267,1271,1264,11648
20250219,130700,11750441149,1264,1276,1276,1264,44659
20250219,130600,11693695804,1276,1277,1277,1273,8117
20250219,130500,11683355601,1277,1277,1277,1274,3837
20250219,130400,11678460088,1277,1273,1277,1271,7683
20250219,130300,11668683606,1273,1281,1282,1270,23115
20250219,130200,11639211606,1280,1288,1288,1277,6160
20250219,130100,11631330779,1288,1290,1290,1277,33860
20250219,130000,11587905778,1288,1294,1294,1286,29264
20250219,125900,11550211223,1291,1293,1294,1289,4822
20250219,125800,11543988680,1291,1291,1295,1289,6575
20250219,125700,11535502004,1295,1291,1296,1290,8249
20250219,125600,11524846257,1296,1291,1297,1291,783
20250219,125500,11523833480,1296,1289,1298,1288,14766
20250219,125400,11504733922,1295,1289,1295,1285,13929
20250219,125300,11486787975,1295,1288,1296,1286,17894
20250219,125200,11463736490,1289,1292,1297,1288,9149
20250219,125100,11451924491,1293,1299,1299,1288,9168
20250219,125000,11440072542,1297,1306,1306,1296,18336
20250219,124900,11416202801,1305,1295,1306,1295,26311
20250219,124800,11381888158,1295,1289,1304,1287,24327
20250219,124700,11350371592,1289,1288,1290,1287,3265
20250219,124600,11346164256,1287,1291,1292,1287,8207
20250219,124500,11335592180,1292,1291,1297,1288,7393
20250219,124400,11326042290,1287,1292,1292,1287,33164
20250219,124300,11283328016,1293,1290,1295,1289,3395
20250219,124200,11278947146,1289,1295,1295,1287,30523
20250219,124100,11239591333,1295,1303,1303,1295,38773
20250219,124000,11189306321,1299,1297,1312,1295,53622
20250219,123900,11119444519,1296,1297,1297,1291,15948
20250219,123800,11098807368,1296,1293,1298,1291,28332
20250219,123700,11062119844,1292,1293,1296,1290,14578
20250219,123600,11043276027,1295,1286,1300,1286,17075
20250219,123500,11021166347,1291,1315,1317,1257,132392
20250219,123400,10851191774,1317,1287,1318,1285,123830
20250219,123300,10689477041,1296,1285,1296,1279,30328
20250219,123200,10650411897,1285,1289,1292,1282,15584
20250219,123100,10630364340,1289,1282,1291,1282,22948
20250219,123000,10600863273,1282,1288,1288,1276,56520
20250219,122900,10528472053,1282,1278,1290,1275,64401
20250219,122800,10445882967,1278,1295,1298,1277,125843
20250219,122700,10284259794,1295,1301,1304,1293,94910
20250219,122600,10161031056,1300,1315,1317,1298,147559
20250219,122500,9968665400,1314,1320,1327,1313,72923
20250219,122400,9872343972,1320,1309,1325,1309,96388
20250219,122300,9745037421,1310,1313,1318,1309,28409
20250219,122200,9707781757,1315,1309,1319,1307,37251
20250219,122100,9658839104,1311,1305,1314,1303,39116
20250219,122000,9607750607,1307,1312,1318,1305,61971
20250219,121900,9526489113,1314,1325,1326,1312,40403
20250219,121800,9473256405,1326,1330,1330,1312,87923
20250219,121700,9356915746,1330,1318,1330,1313,94020
20250219,121600,9232768722,1318,1316,1319,1303,79044
20250219,121500,9129106643,1319,1304,1327,1302,212849
20250219,121400,8848151248,1304,1301,1312,1296,103333
20250219,121300,8713464518,1298,1310,1317,1296,218996
20250219,121200,8427847790,1310,1329,1331,1308,220895
20250219,121100,8137866096,1333,1331,1335,1317,169580
20250219,121000,7912745310,1331,1348,1357,1328,257965
20250219,120900,7567125563,1348,1378,1379,1348,335980
20250219,120800,7110137749,1378,1351,1389,1348,558477
20250219,120700,6342016701,1350,1373,1387,1350,458412
20250219,120600,5714373031,1373,1379,1389,1353,602555
20250219,120500,4886298418,1380,1333,1390,1333,1317553
20250219,120400,3089245125,1350,1350,1350,1350,0
20250219,120300,3089245125,1350,1350,1350,1350,0
20250219,120200,3089245125,1350,1302,1352,1273,955530
20250219,120100,1825119941,1303,1228,1304,1228,552803
20250219,120000,1114629315,1227,1200,1227,1196,63014
20250219,115900,1038683020,1200,1200,1201,1199,6380
20250219,115800,1031024626,1199,1199,1200,1199,5878
20250219,115700,1023972354,1196,1197,1197,1196,938
20250219,115600,1022849626,1198,1198,1199,1198,2061
20250219,115500,1020380547,1199,1198,1199,1198,1450
20250219,115400,1018643049,1198,1197,1198,1197,623
20250219,115300,1017896701,1197,1197,1197,1197,627
20250219,115200,1017146182,1197,1197,1197,1197,502
20250219,115100,1016545288,1197,1195,1197,1194,2005
20250219,115000,1014147318,1195,1197,1198,1195,1011
20250219,114900,1012937145,1197,1198,1198,1197,3207
20250219,114800,1009098364,1198,1197,1198,1197,160
20250219,114700,1008906686,1198,1197,1198,1197,1091
20250219,114600,1007600612,1197,1197,1197,1197,1513
20250219,114500,1005789551,1197,1198,1198,1197,1153
20250219,114400,1004409310,1198,1196,1198,1196,4441
20250219,114300,999095416,1196,1196,1196,1196,732
20250219,114200,998219944,1190,1191,1191,1190,55
20250219,114100,998154490,1196,1193,1196,1190,9002
20250219,114000,987436478,1194,1195,1196,1192,667
20250219,113900,986641106,1196,1190,1196,1190,2822
20250219,113800,983267933,1190,1195,1195,1190,5051
20250219,113700,977245170,1193,1194,1194,1193,1693
20250219,113600,975224741,1194,1193,1194,1193,1007
20250219,113500,974023067,1194,1194,1194,1192,1315
20250219,113400,972453982,1194,1193,1194,1192,925
20250219,113300,971350122,1192,1192,1192,1192,1174
20250219,113200,969950714,1192,1191,1192,1191,12004
20250219,113100,955642553,1191,1191,1191,1191,100
20250219,113000,955523453,1189,1189,1189,1188,3412
20250219,112900,951467969,1188,1189,1190,1188,4638
20250219,112800,945957425,1188,1188,1188,1188,0
20250219,112700,945957425,1188,1190,1191,1188,22660
20250219,112600,919032531,1190,1191,1191,1189,36597
20250219,112500,875500655,1192,1192,1192,1192,316
20250219,112400,875123983,1192,1192,1192,1191,909
20250219,112300,874041269,1192,1191,1194,1191,151
20250219,112200,873861325,1194,1193,1194,1192,307
20250219,112100,873494992,1193,1191,1193,1190,2109
20250219,112000,870984309,1191,1191,1191,1191,290
20250219,111900,870638919,1191,1191,1191,1191,123
20250219,111800,870492426,1191,1190,1191,1190,10
20250219,111700,870480521,1189,1190,1190,1189,162
20250219,111600,870287873,1193,1192,1193,1189,8628
20250219,111500,860020341,1192,1192,1192,1192,6
20250219,111400,860013189,1193,1194,1194,1193,85
20250219,111300,859911709,1194,1190,1194,1190,1440
20250219,111200,858198101,1195,1195,1195,1190,182
20250219,111100,857981506,1190,1191,1195,1190,3708
20250219,111000,853564205,1192,1192,1192,1191,6082
20250219,110900,846315516,1192,1193,1193,1192,1255
20250219,110800,844818604,1193,1194,1194,1193,1180
20250219,110700,843410742,1194,1194,1194,1193,303
20250219,110600,843048961,1193,1193,1194,1193,3002
20250219,110500,839467574,1194,1193,1194,1193,1102
20250219,110400,838151886,1194,1193,1194,1192,391
20250219,110300,837685742,1195,1194,1195,1193,1394
20250219,110200,836022562,1195,1193,1195,1193,65
20250219,110100,835944987,1195,1195,1195,1193,3306
20250219,110000,831998622,1196,1194,1196,1194,103
20250219,105900,831875636,1195,1196,1196,1194,32
20250219,105800,831837393,1197,1197,1197,1197,0
20250219,105700,831837393,1197,1197,1197,1197,5
20250219,105600,831831408,1197,1193,1197,1193,2866
20250219,105500,828408599,1193,1193,1193,1191,3083
20250219,105400,824734580,1193,1194,1194,1193,2321
20250219,105300,821965217,1194,1194,1194,1193,131
20250219,105200,821808823,1193,1193,1193,1193,2068
20250219,105100,819341699,1194,1193,1194,1193,466
20250219,105000,818785534,1194,1192,1194,1192,34
20250219,104900,818745000,1192,1195,1195,1191,66
20250219,104800,818666378,1191,1191,1191,1191,482
20250219,104700,818092316,1197,1192,1197,1190,1082
20250219,104600,816802061,1193,1193,1193,1193,816
20250219,104500,815828573,1197,1196,1197,1196,14
20250219,104400,815811826,1197,1197,1197,1197,6
20250219,104300,815804644,1197,1193,1197,1192,264
20250219,104200,815489806,1194,1193,1194,1193,1568
20250219,104100,813619082,1193,1190,1193,1190,3369
20250219,104000,809601587,1191,1192,1192,1191,1346
20250219,103900,807998451,1193,1193,1193,1193,1
20250219,103800,807997258,1193,1193,1193,1193,0
20250219,103700,807997258,1193,1193,1193,1193,0
20250219,103600,807997258,1193,1193,1193,1193,54
20250219,103500,807932836,1193,1190,1193,1190,8453
20250219,103400,797873760,1191,1191,1191,1190,3640
20250219,103300,793541934,1190,1192,1192,1190,1963
20250219,103200,791204497,1192,1194,1194,1192,3497
20250219,103100,787036011,1192,1193,1194,1192,195
20250219,103000,786803238,1194,1197,1198,1193,3658
20250219,102900,782437254,1198,1194,1198,1194,1079
20250219,102800,781148729,1198,1197,1199,1195,1898
20250219,102700,778879064,1197,1198,1199,1197,3402
20250219,102600,774805116,1198,1198,1199,1198,1146
20250219,102500,773431503,1198,1198,1198,1194,2876
20250219,102400,769996347,1198,1193,1198,1193,1687
20250219,102300,767978725,1196,1195,1196,1193,1576
20250219,102200,766095586,1195,1195,1195,1195,1
20250219,102100,766094391,1195,1193,1195,1193,78
20250219,102000,766001335,1195,1194,1195,1193,513
20250219,101900,765389277,1195,1193,1195,1193,810
20250219,101800,764422650,1192,1193,1193,1192,329
20250219,101700,764030225,1194,1193,1194,1193,25
20250219,101600,764000396,1194,1193,1194,1193,51
20250219,101500,763939552,1194,1193,1194,1193,2
20250219,101400,763937165,1194,1194,1194,1193,5
20250219,101300,763931198,1192,1193,1194,1192,732
20250219,101200,763057961,1194,1195,1196,1194,702
20250219,101100,762219401,1195,1193,1195,1193,649
20250219,101000,761444938,1193,1194,1195,1193,615
20250219,100900,760710743,1194,1194,1194,1192,1073
20250219,100800,759431039,1195,1195,1195,1195,0
20250219,100700,759431039,1195,1195,1195,1195,17
20250219,100600,759410724,1195,1194,1195,1194,1823
20250219,100500,757234061,1194,1192,1194,1190,6529
20250219,100400,749455738,1194,1194,1194,1193,33
20250219,100300,749416366,1192,1192,1194,1191,1446
20250219,100200,747691148,1194,1193,1194,1191,2414
20250219,100100,744814181,1194,1192,1194,1192,2019
20250219,100000,742407329,1194,1194,1194,1191,1210
20250219,095900,740964791,1191,1194,1194,1191,3258
20250219,095800,737084444,1195,1193,1195,1190,1175
20250219,095700,735684428,1195,1194,1196,1191,9014
20250219,095600,724941600,1196,1196,1196,1196,109
20250219,095500,724811236,1196,1196,1196,1196,63
20250219,095400,724735888,1196,1195,1196,1192,839
20250219,095300,723733300,1197,1196,1197,1192,2094
20250219,095200,721235190,1196,1191,1196,1190,4090
20250219,095100,716360276,1191,1190,1191,1190,124
20250219,095000,716212603,1191,1190,1191,1189,1932
20250219,094900,713912637,1191,1190,1191,1189,7788
20250219,094800,704642597,1190,1189,1190,1189,8472
20250219,094700,694566196,1190,1189,1190,1189,11250
20250219,094600,681189769,1190,1191,1191,1189,23554
20250219,094500,653171760,1191,1191,1191,1190,3363
20250219,094400,649169427,1191,1191,1191,1190,1700
20250219,094300,647144770,1191,1191,1191,1190,3363
20250219,094200,643139448,1192,1192,1192,1191,2487
20250219,094100,640174945,1192,1190,1192,1190,7322
20250219,094000,631455322,1191,1190,1191,1190,3424
20250219,093900,627380148,1191,1191,1191,1190,5557
20250219,093800,620764514,1193,1191,1193,1190,1976
20250219,093700,618411881,1193,1194,1194,1191,46
20250219,093600,618357050,1194,1190,1195,1190,413
20250219,093500,617865555,1195,1193,1195,1190,3202
20250219,093400,614053880,1195,1196,1196,1190,1188
20250219,093300,612639619,1196,1191,1196,1189,14303
20250219,093200,595619910,1191,1191,1192,1190,9405
20250219,093100,584426721,1192,1192,1192,1190,18157
20250219,093000,562813584,1193,1197,1199,1193,2279
20250219,092900,560094105,1199,1199,1199,1196,90
20250219,092800,559986305,1198,1200,1200,1198,781
20250219,092700,559049924,1200,1199,1201,1198,5523
20250219,092600,552422526,1199,1192,1199,1192,11494
20250219,092500,538690302,1193,1191,1193,1190,5920
20250219,092400,531639216,1191,1192,1193,1190,15653
20250219,092300,513010091,1193,1193,1193,1191,3409
20250219,092200,508949316,1192,1191,1193,1190,10823
20250219,092100,496064074,1193,1194,1194,1191,9927
20250219,092000,484240246,1194,1194,1194,1191,1827
20250219,091900,482063634,1191,1195,1195,1191,10408
20250219,091800,469652729,1195,1199,1199,1195,25930
20250219,091700,438650101,1199,1198,1199,1197,3996
20250219,091600,433862700,1200,1201,1201,1197,1727
20250219,091500,431793393,1201,1202,1202,1197,3864
20250219,091400,427157635,1202,1196,1202,1194,12950
20250219,091300,411652006,1196,1198,1198,1193,2419
20250219,091200,408761880,1193,1193,1198,1192,10308
20250219,091100,396439100,1197,1201,1202,1192,25824
20250219,091000,365549553,1201,1192,1201,1192,16245
20250219,090900,346105971,1195,1193,1196,1189,7483
20250219,090800,337197357,1191,1198,1198,1191,3305
20250219,090700,333254758,1198,1202,1203,1188,42179
20250219,090600,282841885,1202,1195,1202,1195,29226
20250219,090500,247762073,1194,1191,1199,1189,32286
20250219,090400,209211579,1191,1198,1198,1187,60214
20250219,090300,137452012,1199,1210,1210,1199,42724
20250219,090200,86075679,1208,1208,1213,1208,9928
20250219,090100,74063135,1211,1220,1221,1205,33758
20250219,090000,33142400,1220,1230,1230,1218,26038
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 210000 43599141963 1380 1380 1380 1380 446313
3 20250219 205900 43599141963 1380 1380 1380 1380 0
4 20250219 205800 43599141963 1380 1380 1380 1380 0
5 20250219 205700 43599141963 1380 1380 1380 1380 0
6 20250219 205600 43599141963 1380 1380 1380 1380 0
7 20250219 205500 43599141963 1380 1380 1380 1380 0
8 20250219 205400 43599141963 1380 1380 1380 1380 0
9 20250219 205300 43599141963 1380 1380 1380 1380 0
10 20250219 205200 43599141963 1380 1380 1380 1380 0
11 20250219 205100 43599141963 1380 1380 1380 1380 0
12 20250219 205000 43599141963 1380 1380 1380 1380 0
13 20250219 204900 43599141963 1380 1380 1380 1380 0
14 20250219 204800 43599141963 1380 1380 1380 1380 0
15 20250219 204700 43599141963 1380 1380 1380 1380 0
16 20250219 204600 43599141963 1380 1380 1380 1380 0
17 20250219 204500 43599141963 1380 1380 1380 1380 0
18 20250219 204400 43599141963 1380 1380 1380 1380 0
19 20250219 204300 43599141963 1380 1380 1380 1380 0
20 20250219 204200 43599141963 1380 1380 1380 1380 0
21 20250219 204100 43599141963 1380 1380 1380 1380 0
22 20250219 204000 43599141963 1380 1380 1380 1380 0
23 20250219 203900 43599141963 1380 1380 1380 1380 0
24 20250219 203800 43599141963 1380 1380 1380 1380 0
25 20250219 203700 43599141963 1380 1380 1380 1380 0
26 20250219 203600 43599141963 1380 1380 1380 1380 0
27 20250219 203500 43599141963 1380 1380 1380 1380 0
28 20250219 203400 43599141963 1380 1380 1380 1380 0
29 20250219 203300 43599141963 1380 1380 1380 1380 0
30 20250219 203200 43599141963 1380 1380 1380 1380 0
31 20250219 203100 43599141963 1380 1380 1380 1380 0
32 20250219 203000 43599141963 1380 1380 1380 1380 446313
33 20250219 202900 43599141963 1380 1380 1380 1380 0
34 20250219 202800 43599141963 1380 1380 1380 1380 0
35 20250219 202700 43599141963 1380 1380 1380 1380 0
36 20250219 202600 43599141963 1380 1380 1380 1380 0
37 20250219 202500 43599141963 1380 1380 1380 1380 0
38 20250219 202400 43599141963 1380 1380 1380 1380 0
39 20250219 202300 43599141963 1380 1380 1380 1380 0
40 20250219 202200 43599141963 1380 1380 1380 1380 0
41 20250219 202100 43599141963 1380 1380 1380 1380 0
42 20250219 202000 43599141963 1380 1380 1380 1380 0
43 20250219 201900 43599141963 1380 1380 1380 1380 0
44 20250219 201800 43599141963 1380 1380 1380 1380 0
45 20250219 201700 43599141963 1380 1380 1380 1380 0
46 20250219 201600 43599141963 1380 1380 1380 1380 0
47 20250219 201500 43599141963 1380 1380 1380 1380 0
48 20250219 201400 43599141963 1380 1380 1380 1380 0
49 20250219 201300 43599141963 1380 1380 1380 1380 0
50 20250219 201200 43599141963 1380 1380 1380 1380 0
51 20250219 201100 43599141963 1380 1380 1380 1380 0
52 20250219 201000 43599141963 1380 1380 1380 1380 0
53 20250219 200900 43599141963 1380 1380 1380 1380 0
54 20250219 200800 43599141963 1380 1380 1380 1380 0
55 20250219 200700 43599141963 1380 1380 1380 1380 0
56 20250219 200600 43599141963 1380 1380 1380 1380 0
57 20250219 200500 43599141963 1380 1380 1380 1380 0
58 20250219 200400 43599141963 1380 1380 1380 1380 0
59 20250219 200300 43599141963 1380 1380 1380 1380 0
60 20250219 200200 43599141963 1380 1380 1380 1380 0
61 20250219 200100 43599141963 1380 1380 1380 1380 0
62 20250219 200000 43599141963 1380 1380 1380 1380 446313
63 20250219 195900 43599141963 1380 1380 1380 1380 0
64 20250219 195800 43599141963 1380 1380 1380 1380 0
65 20250219 195700 43599141963 1380 1380 1380 1380 0
66 20250219 195600 43599141963 1380 1380 1380 1380 0
67 20250219 195500 43599141963 1380 1380 1380 1380 0
68 20250219 195400 43599141963 1380 1380 1380 1380 0
69 20250219 195300 43599141963 1380 1380 1380 1380 0
70 20250219 195200 43599141963 1380 1380 1380 1380 0
71 20250219 195100 43599141963 1380 1380 1380 1380 0
72 20250219 195000 43599141963 1380 1380 1380 1380 0
73 20250219 194900 43599141963 1380 1380 1380 1380 0
74 20250219 194800 43599141963 1380 1380 1380 1380 0
75 20250219 194700 43599141963 1380 1380 1380 1380 0
76 20250219 194600 43599141963 1380 1380 1380 1380 0
77 20250219 194500 43599141963 1380 1380 1380 1380 0
78 20250219 194400 43599141963 1380 1380 1380 1380 0
79 20250219 194300 43599141963 1380 1380 1380 1380 0
80 20250219 194200 43599141963 1380 1380 1380 1380 0
81 20250219 194100 43599141963 1380 1380 1380 1380 0
82 20250219 194000 43599141963 1380 1380 1380 1380 0
83 20250219 193900 43599141963 1380 1380 1380 1380 0
84 20250219 193800 43599141963 1380 1380 1380 1380 0
85 20250219 193700 43599141963 1380 1380 1380 1380 0
86 20250219 193600 43599141963 1380 1380 1380 1380 0
87 20250219 193500 43599141963 1380 1380 1380 1380 0
88 20250219 193400 43599141963 1380 1380 1380 1380 0
89 20250219 193300 43599141963 1380 1380 1380 1380 0
90 20250219 193200 43599141963 1380 1380 1380 1380 0
91 20250219 193100 43599141963 1380 1380 1380 1380 0
92 20250219 193000 43599141963 1380 1380 1380 1380 446313
93 20250219 192900 43599141963 1380 1380 1380 1380 0
94 20250219 192800 43599141963 1380 1380 1380 1380 0
95 20250219 192700 43599141963 1380 1380 1380 1380 0
96 20250219 192600 43599141963 1380 1380 1380 1380 0
97 20250219 192500 43599141963 1380 1380 1380 1380 0
98 20250219 192400 43599141963 1380 1380 1380 1380 0
99 20250219 192300 43599141963 1380 1380 1380 1380 0
100 20250219 192200 43599141963 1380 1380 1380 1380 0
101 20250219 192100 43599141963 1380 1380 1380 1380 0
102 20250219 192000 43599141963 1380 1380 1380 1380 0
103 20250219 191900 43599141963 1380 1380 1380 1380 0
104 20250219 191800 43599141963 1380 1380 1380 1380 0
105 20250219 191700 43599141963 1380 1380 1380 1380 0
106 20250219 191600 43599141963 1380 1380 1380 1380 0
107 20250219 191500 43599141963 1380 1380 1380 1380 0
108 20250219 191400 43599141963 1380 1380 1380 1380 0
109 20250219 191300 43599141963 1380 1380 1380 1380 0
110 20250219 191200 43599141963 1380 1380 1380 1380 0
111 20250219 191100 43599141963 1380 1380 1380 1380 0
112 20250219 191000 43599141963 1380 1380 1380 1380 0
113 20250219 190900 43599141963 1380 1380 1380 1380 0
114 20250219 190800 43599141963 1380 1380 1380 1380 0
115 20250219 190700 43599141963 1380 1380 1380 1380 0
116 20250219 190600 43599141963 1380 1380 1380 1380 0
117 20250219 190500 43599141963 1380 1380 1380 1380 0
118 20250219 190400 43599141963 1380 1380 1380 1380 0
119 20250219 190300 43599141963 1380 1380 1380 1380 0
120 20250219 190200 43599141963 1380 1380 1380 1380 0
121 20250219 190100 43599141963 1380 1380 1380 1380 0
122 20250219 190000 43599141963 1380 1380 1380 1380 446313
123 20250219 185900 43599141963 1380 1380 1380 1380 0
124 20250219 185800 43599141963 1380 1380 1380 1380 0
125 20250219 185700 43599141963 1380 1380 1380 1380 0
126 20250219 185600 43599141963 1380 1380 1380 1380 0
127 20250219 185500 43599141963 1380 1380 1380 1380 0
128 20250219 185400 43599141963 1380 1380 1380 1380 0
129 20250219 185300 43599141963 1380 1380 1380 1380 0
130 20250219 185200 43599141963 1380 1380 1380 1380 0
131 20250219 185100 43599141963 1380 1380 1380 1380 0
132 20250219 185000 43599141963 1380 1380 1380 1380 0
133 20250219 184900 43599141963 1380 1380 1380 1380 0
134 20250219 184800 43599141963 1380 1380 1380 1380 0
135 20250219 184700 43599141963 1380 1380 1380 1380 0
136 20250219 184600 43599141963 1380 1380 1380 1380 0
137 20250219 184500 43599141963 1380 1380 1380 1380 0
138 20250219 184400 43599141963 1380 1380 1380 1380 0
139 20250219 184300 43599141963 1380 1380 1380 1380 0
140 20250219 184200 43599141963 1380 1380 1380 1380 0
141 20250219 184100 43599141963 1380 1380 1380 1380 0
142 20250219 184000 43599141963 1380 1380 1380 1380 0
143 20250219 183900 43599141963 1380 1380 1380 1380 0
144 20250219 183800 43599141963 1380 1380 1380 1380 0
145 20250219 183700 43599141963 1380 1380 1380 1380 0
146 20250219 183600 43599141963 1380 1380 1380 1380 0
147 20250219 183500 43599141963 1380 1380 1380 1380 0
148 20250219 183400 43599141963 1380 1380 1380 1380 0
149 20250219 183300 43599141963 1380 1380 1380 1380 0
150 20250219 183200 43599141963 1380 1380 1380 1380 0
151 20250219 183100 43599141963 1380 1380 1380 1380 0
152 20250219 183000 43599141963 1380 1380 1380 1380 446313
153 20250219 182900 43599141963 1380 1380 1380 1380 0
154 20250219 182800 43599141963 1380 1380 1380 1380 0
155 20250219 182700 43599141963 1380 1380 1380 1380 0
156 20250219 182600 43599141963 1380 1380 1380 1380 0
157 20250219 182500 43599141963 1380 1380 1380 1380 0
158 20250219 182400 43599141963 1380 1380 1380 1380 0
159 20250219 182300 43599141963 1380 1380 1380 1380 0
160 20250219 182200 43599141963 1380 1380 1380 1380 0
161 20250219 182100 43599141963 1380 1380 1380 1380 0
162 20250219 182000 43599141963 1380 1380 1380 1380 0
163 20250219 181900 43599141963 1380 1380 1380 1380 0
164 20250219 181800 43599141963 1380 1380 1380 1380 0
165 20250219 181700 43599141963 1380 1380 1380 1380 0
166 20250219 181600 43599141963 1380 1380 1380 1380 0
167 20250219 181500 43599141963 1380 1380 1380 1380 0
168 20250219 181400 43599141963 1380 1380 1380 1380 0
169 20250219 181300 43599141963 1380 1380 1380 1380 0
170 20250219 181200 43599141963 1380 1380 1380 1380 0
171 20250219 181100 43599141963 1380 1380 1380 1380 0
172 20250219 181000 43599141963 1380 1380 1380 1380 0
173 20250219 180900 43599141963 1380 1380 1380 1380 0
174 20250219 180800 43599141963 1380 1380 1380 1380 0
175 20250219 180700 43599141963 1380 1380 1380 1380 0
176 20250219 180600 43599141963 1380 1380 1380 1380 0
177 20250219 180500 43599141963 1380 1380 1380 1380 0
178 20250219 180400 43599141963 1380 1380 1380 1380 0
179 20250219 180300 43599141963 1380 1380 1380 1380 0
180 20250219 180200 43599141963 1380 1380 1380 1380 0
181 20250219 180100 43599141963 1380 1380 1380 1380 0
182 20250219 180000 43599141963 1380 1380 1380 1380 446313
183 20250219 175900 43599141963 1380 1380 1380 1380 0
184 20250219 175800 43599141963 1380 1380 1380 1380 0
185 20250219 175700 43599141963 1380 1380 1380 1380 0
186 20250219 175600 43599141963 1380 1380 1380 1380 0
187 20250219 175500 43599141963 1380 1380 1380 1380 0
188 20250219 175400 43599141963 1380 1380 1380 1380 0
189 20250219 175300 43599141963 1380 1380 1380 1380 0
190 20250219 175200 43599141963 1380 1380 1380 1380 0
191 20250219 175100 43599141963 1380 1380 1380 1380 0
192 20250219 175000 43599141963 1380 1380 1380 1380 0
193 20250219 174900 43599141963 1380 1380 1380 1380 0
194 20250219 174800 43599141963 1380 1380 1380 1380 0
195 20250219 174700 43599141963 1380 1380 1380 1380 0
196 20250219 174600 43599141963 1380 1380 1380 1380 0
197 20250219 174500 43599141963 1380 1380 1380 1380 0
198 20250219 174400 43599141963 1380 1380 1380 1380 0
199 20250219 174300 43599141963 1380 1380 1380 1380 0
200 20250219 174200 43599141963 1380 1380 1380 1380 0
201 20250219 174100 43599141963 1380 1380 1380 1380 0
202 20250219 174000 43599141963 1380 1380 1380 1380 0
203 20250219 173900 43599141963 1380 1380 1380 1380 0
204 20250219 173800 43599141963 1380 1380 1380 1380 0
205 20250219 173700 43599141963 1380 1380 1380 1380 0
206 20250219 173600 43599141963 1380 1380 1380 1380 0
207 20250219 173500 43599141963 1380 1380 1380 1380 0
208 20250219 173400 43599141963 1380 1380 1380 1380 0
209 20250219 173300 43599141963 1380 1380 1380 1380 0
210 20250219 173200 43599141963 1380 1380 1380 1380 0
211 20250219 173100 43599141963 1380 1380 1380 1380 0
212 20250219 173000 43599141963 1380 1380 1380 1380 446313
213 20250219 172900 43599141963 1380 1380 1380 1380 0
214 20250219 172800 43599141963 1380 1380 1380 1380 0
215 20250219 172700 43599141963 1380 1380 1380 1380 0
216 20250219 172600 43599141963 1380 1380 1380 1380 0
217 20250219 172500 43599141963 1380 1380 1380 1380 0
218 20250219 172400 43599141963 1380 1380 1380 1380 0
219 20250219 172300 43599141963 1380 1380 1380 1380 0
220 20250219 172200 43599141963 1380 1380 1380 1380 0
221 20250219 172100 43599141963 1380 1380 1380 1380 0
222 20250219 172000 43599141963 1380 1380 1380 1380 0
223 20250219 171900 43599141963 1380 1380 1380 1380 0
224 20250219 171800 43599141963 1380 1380 1380 1380 0
225 20250219 171700 43599141963 1380 1380 1380 1380 0
226 20250219 171600 43599141963 1380 1380 1380 1380 0
227 20250219 171500 43599141963 1380 1380 1380 1380 0
228 20250219 171400 43599141963 1380 1380 1380 1380 0
229 20250219 171300 43599141963 1380 1380 1380 1380 0
230 20250219 171200 43599141963 1380 1380 1380 1380 0
231 20250219 171100 43599141963 1380 1380 1380 1380 0
232 20250219 171000 43599141963 1380 1380 1380 1380 0
233 20250219 170900 43599141963 1380 1380 1380 1380 0
234 20250219 170800 43599141963 1380 1380 1380 1380 0
235 20250219 170700 43599141963 1380 1380 1380 1380 0
236 20250219 170600 43599141963 1380 1380 1380 1380 0
237 20250219 170500 43599141963 1380 1380 1380 1380 0
238 20250219 170400 43599141963 1380 1380 1380 1380 0
239 20250219 170300 43599141963 1380 1380 1380 1380 0
240 20250219 170200 43599141963 1380 1380 1380 1380 0
241 20250219 170100 43599141963 1380 1380 1380 1380 0
242 20250219 170000 43599141963 1380 1380 1380 1380 446313
243 20250219 165900 43599141963 1380 1380 1380 1380 0
244 20250219 165800 43599141963 1380 1380 1380 1380 0
245 20250219 165700 43599141963 1380 1380 1380 1380 0
246 20250219 165600 43599141963 1380 1380 1380 1380 0
247 20250219 165500 43599141963 1380 1380 1380 1380 0
248 20250219 165400 43599141963 1380 1380 1380 1380 0
249 20250219 165300 43599141963 1380 1380 1380 1380 0
250 20250219 165200 43599141963 1380 1380 1380 1380 0
251 20250219 165100 43599141963 1380 1380 1380 1380 0
252 20250219 165000 43599141963 1380 1380 1380 1380 0
253 20250219 164900 43599141963 1380 1380 1380 1380 0
254 20250219 164800 43599141963 1380 1380 1380 1380 0
255 20250219 164700 43599141963 1380 1380 1380 1380 0
256 20250219 164600 43599141963 1380 1380 1380 1380 0
257 20250219 164500 43599141963 1380 1380 1380 1380 0
258 20250219 164400 43599141963 1380 1380 1380 1380 0
259 20250219 164300 43599141963 1380 1380 1380 1380 0
260 20250219 164200 43599141963 1380 1380 1380 1380 0
261 20250219 164100 43599141963 1380 1380 1380 1380 0
262 20250219 164000 43599141963 1380 1380 1380 1380 0
263 20250219 163900 43599141963 1380 1380 1380 1380 0
264 20250219 163800 43599141963 1380 1380 1380 1380 0
265 20250219 163700 43599141963 1380 1380 1380 1380 0
266 20250219 163600 43599141963 1380 1380 1380 1380 0
267 20250219 163500 43599141963 1380 1380 1380 1380 0
268 20250219 163400 43599141963 1380 1380 1380 1380 0
269 20250219 163300 43599141963 1380 1380 1380 1380 0
270 20250219 163200 43599141963 1380 1380 1380 1380 0
271 20250219 163100 43599141963 1380 1380 1380 1380 0
272 20250219 163000 43599141963 1380 1380 1380 1380 446313
273 20250219 162900 43599141963 1380 1380 1380 1380 0
274 20250219 162800 43599141963 1380 1380 1380 1380 0
275 20250219 162700 43599141963 1380 1380 1380 1380 0
276 20250219 162600 43599141963 1380 1380 1380 1380 0
277 20250219 162500 43599141963 1380 1380 1380 1380 0
278 20250219 162400 43599141963 1380 1380 1380 1380 0
279 20250219 162300 43599141963 1380 1380 1380 1380 0
280 20250219 162200 43599141963 1380 1380 1380 1380 0
281 20250219 162100 43599141963 1380 1380 1380 1380 0
282 20250219 162000 43599141963 1380 1380 1380 1380 0
283 20250219 161900 43599141963 1380 1380 1380 1380 0
284 20250219 161800 43599141963 1380 1380 1380 1380 0
285 20250219 161700 43599141963 1380 1380 1380 1380 0
286 20250219 161600 43599141963 1380 1380 1380 1380 0
287 20250219 161500 43599141963 1380 1380 1380 1380 0
288 20250219 161400 43599141963 1380 1380 1380 1380 0
289 20250219 161300 43599141963 1380 1380 1380 1380 0
290 20250219 161200 43599141963 1380 1380 1380 1380 0
291 20250219 161100 43599141963 1380 1380 1380 1380 0
292 20250219 161000 43599141963 1380 1380 1380 1380 0
293 20250219 160900 43599141963 1380 1380 1380 1380 0
294 20250219 160800 43599141963 1380 1380 1380 1380 0
295 20250219 160700 43599141963 1380 1380 1380 1380 0
296 20250219 160600 43599141963 1380 1380 1380 1380 0
297 20250219 160500 43599141963 1380 1380 1380 1380 0
298 20250219 160400 43599141963 1380 1380 1380 1380 0
299 20250219 160300 43599141963 1380 1380 1380 1380 0
300 20250219 160200 43599141963 1380 1380 1380 1380 0
301 20250219 160100 43599141963 1380 1380 1380 1380 0
302 20250219 160000 43599141963 1380 1380 1380 1380 446313
303 20250219 155900 43599141963 1380 1380 1380 1380 0
304 20250219 155800 43599141963 1380 1380 1380 1380 0
305 20250219 155700 43599141963 1380 1380 1380 1380 0
306 20250219 155600 43599141963 1380 1380 1380 1380 0
307 20250219 155500 43599141963 1380 1380 1380 1380 0
308 20250219 155400 43599141963 1380 1380 1380 1380 0
309 20250219 155300 43599141963 1380 1380 1380 1380 0
310 20250219 155200 43599141963 1380 1380 1380 1380 0
311 20250219 155100 43599141963 1380 1380 1380 1380 0
312 20250219 155000 43599141963 1380 1380 1380 1380 0
313 20250219 154900 43599141963 1380 1380 1380 1380 0
314 20250219 154800 43599141963 1380 1380 1380 1380 0
315 20250219 154700 43599141963 1380 1380 1380 1380 0
316 20250219 154600 43599141963 1380 1380 1380 1380 0
317 20250219 154500 43599141963 1380 1380 1380 1380 0
318 20250219 154400 43599141963 1380 1380 1380 1380 0
319 20250219 154300 43599141963 1380 1380 1380 1380 0
320 20250219 154200 43599141963 1380 1380 1380 1380 0
321 20250219 154100 43599141963 1380 1380 1380 1380 0
322 20250219 154000 43599141963 1380 1380 1380 1380 0
323 20250219 153900 43599141963 1380 1380 1380 1380 0
324 20250219 153800 43599141963 1380 1380 1380 1380 0
325 20250219 153700 43599141963 1380 1380 1380 1380 0
326 20250219 153600 43599141963 1380 1380 1380 1380 0
327 20250219 153500 43599141963 1380 1380 1380 1380 0
328 20250219 153400 43599141963 1380 1380 1380 1380 0
329 20250219 153300 43599141963 1380 1380 1380 1380 0
330 20250219 153200 43599141963 1380 1380 1380 1380 0
331 20250219 153100 43599141963 1380 1380 1380 1380 0
332 20250219 153000 43599141963 1380 1380 1380 1380 892626
333 20250219 152900 42983230023 1428 1428 1428 1428 0
334 20250219 152800 42983230023 1428 1428 1428 1428 0
335 20250219 152700 42983230023 1428 1428 1428 1428 0
336 20250219 152600 42983230023 1428 1428 1428 1428 0
337 20250219 152500 42983230023 1428 1428 1428 1428 0
338 20250219 152400 42983230023 1428 1428 1428 1428 0
339 20250219 152300 42983230023 1428 1428 1428 1428 0
340 20250219 152200 42983230023 1428 1428 1428 1428 0
341 20250219 152100 42983230023 1428 1428 1428 1428 0
342 20250219 152000 42983230023 1428 1428 1428 1428 0
343 20250219 151900 42983230023 1428 1476 1480 1425 543723
344 20250219 151800 42194820700 1480 1479 1494 1476 203213
345 20250219 151700 41893455451 1480 1485 1486 1473 101298
346 20250219 151600 41743608711 1486 1496 1502 1465 259720
347 20250219 151500 41359140459 1497 1501 1504 1482 135155
348 20250219 151400 41157218768 1502 1493 1512 1491 155892
349 20250219 151300 40922552069 1494 1514 1515 1478 186847
350 20250219 151200 40641963226 1512 1482 1520 1480 275757
351 20250219 151100 40226229194 1480 1470 1500 1468 313194
352 20250219 151000 39761734443 1469 1513 1519 1457 401114
353 20250219 150900 39165641587 1513 1515 1522 1506 133941
354 20250219 150800 38962900781 1515 1524 1524 1503 205991
355 20250219 150700 38651173315 1524 1516 1530 1512 202769
356 20250219 150600 38342907380 1519 1514 1523 1500 244997
357 20250219 150500 37973478830 1514 1524 1540 1514 332382
358 20250219 150400 37464931813 1521 1506 1540 1505 474231
359 20250219 150300 36740883878 1506 1514 1516 1502 120317
360 20250219 150200 36559415476 1512 1525 1526 1497 198222
361 20250219 150100 36259799892 1525 1500 1540 1484 601279
362 20250219 150000 35348125721 1500 1515 1515 1500 181608
363 20250219 145900 35074562800 1514 1510 1522 1508 200300
364 20250219 145800 34771105049 1513 1519 1521 1488 390153
365 20250219 145700 34182745322 1519 1519 1530 1512 293741
366 20250219 145600 33735869622 1520 1533 1538 1503 430542
367 20250219 145500 33079932705 1533 1505 1539 1480 757351
368 20250219 145400 31937452134 1494 1518 1547 1490 1392002
369 20250219 145300 29806417198 1518 1504 1525 1485 425056
370 20250219 145200 29165165539 1504 1506 1512 1475 409405
371 20250219 145100 28551621264 1506 1504 1525 1500 454277
372 20250219 145000 27864205940 1505 1522 1523 1500 466391
373 20250219 144900 27160659582 1522 1474 1530 1471 1297731
374 20250219 144800 25199541629 1475 1459 1475 1420 657067
375 20250219 144700 24247361961 1456 1502 1507 1401 1057117
376 20250219 144600 22697925934 1502 1515 1528 1494 760141
377 20250219 144500 21553085291 1515 1496 1538 1488 1883532
378 20250219 144400 18701434497 1487 1484 1498 1483 592499
379 20250219 144300 17821392537 1466 1466 1466 1466 0
380 20250219 144200 17821392537 1466 1393 1466 1388 1133612
381 20250219 144100 16194237544 1395 1341 1400 1340 1677440
382 20250219 144000 13877914196 1341 1277 1350 1273 602813
383 20250219 143900 13076329050 1276 1275 1276 1274 9292
384 20250219 143800 13064477320 1275 1276 1276 1275 1866
385 20250219 143700 13062098158 1276 1277 1277 1276 219
386 20250219 143600 13061818676 1277 1277 1278 1276 2263
387 20250219 143500 13058929824 1277 1275 1279 1275 5139
388 20250219 143400 13052364032 1277 1273 1277 1273 4234
389 20250219 143300 13046961494 1272 1271 1272 1271 1479
390 20250219 143200 13045081157 1271 1270 1272 1270 2990
391 20250219 143100 13041282805 1270 1269 1270 1265 13004
392 20250219 143000 13024801571 1270 1272 1273 1269 8911
393 20250219 142900 13013474661 1273 1274 1274 1273 1236
394 20250219 142800 13011901015 1273 1275 1276 1273 1831
395 20250219 142700 13009568682 1276 1277 1278 1274 20111
396 20250219 142600 12983906025 1278 1278 1278 1277 2302
397 20250219 142500 12980965069 1278 1282 1282 1277 7612
398 20250219 142400 12971238155 1282 1279 1282 1278 5440
399 20250219 142300 12964281121 1280 1284 1284 1279 5341
400 20250219 142200 12957449537 1284 1281 1284 1280 7976
401 20250219 142100 12947240250 1280 1282 1283 1280 10502
402 20250219 142000 12933789565 1282 1282 1284 1282 2224
403 20250219 141900 12930938169 1282 1283 1284 1280 14470
404 20250219 141800 12912396738 1281 1281 1284 1281 734
405 20250219 141700 12911455887 1280 1285 1285 1280 4158
406 20250219 141600 12906129605 1281 1285 1285 1281 9265
407 20250219 141500 12894249692 1284 1286 1287 1284 7816
408 20250219 141400 12884209273 1287 1287 1287 1284 3270
409 20250219 141300 12880005935 1287 1288 1288 1287 6237
410 20250219 141200 12871977234 1288 1285 1288 1284 9371
411 20250219 141100 12859932691 1284 1290 1290 1284 16797
412 20250219 141000 12838327864 1290 1290 1292 1286 42363
413 20250219 140900 12783751322 1290 1288 1292 1288 49380
414 20250219 140800 12719990925 1288 1287 1293 1282 50362
415 20250219 140700 12655078356 1285 1276 1288 1275 37070
416 20250219 140600 12607514911 1275 1279 1279 1274 12695
417 20250219 140500 12591313371 1278 1281 1281 1278 5971
418 20250219 140400 12583674746 1278 1280 1282 1276 3232
419 20250219 140300 12579538540 1277 1275 1280 1274 4867
420 20250219 140200 12573329836 1274 1276 1276 1273 6143
421 20250219 140100 12565501162 1275 1275 1276 1274 6379
422 20250219 140000 12557367273 1276 1279 1279 1275 3557
423 20250219 135900 12552831955 1275 1280 1280 1275 13405
424 20250219 135800 12535700789 1280 1283 1283 1279 10797
425 20250219 135700 12521874015 1283 1282 1284 1282 11621
426 20250219 135600 12506957832 1282 1279 1284 1279 16873
427 20250219 135500 12485309277 1282 1277 1282 1277 6722
428 20250219 135400 12476709957 1279 1275 1281 1275 3225
429 20250219 135300 12472587466 1281 1282 1283 1275 13470
430 20250219 135200 12455359534 1283 1285 1285 1282 20877
431 20250219 135100 12428573610 1284 1284 1285 1279 13833
432 20250219 135000 12410817617 1284 1279 1284 1275 9969
433 20250219 134900 12398054859 1279 1277 1284 1273 76675
434 20250219 134800 12300325084 1277 1274 1279 1274 6490
435 20250219 134700 12292038444 1274 1271 1275 1271 10356
436 20250219 134600 12278851894 1270 1268 1271 1268 6263
437 20250219 134500 12270904198 1267 1264 1267 1264 2185
438 20250219 134400 12268137410 1264 1263 1264 1262 847
439 20250219 134300 12267068418 1263 1262 1263 1262 1005
440 20250219 134200 12265800105 1263 1264 1264 1263 566
441 20250219 134100 12265085241 1264 1266 1266 1263 3110
442 20250219 134000 12261151187 1266 1267 1267 1266 2536
443 20250219 133900 12257939634 1267 1267 1267 1262 3428
444 20250219 133800 12253603524 1267 1263 1270 1262 12537
445 20250219 133700 12237721831 1263 1263 1263 1262 2775
446 20250219 133600 12234219098 1263 1261 1263 1261 3037
447 20250219 133500 12230387226 1257 1260 1262 1257 4214
448 20250219 133400 12225076199 1261 1259 1261 1257 10982
449 20250219 133300 12211242286 1259 1257 1259 1256 9417
450 20250219 133200 12199403388 1257 1251 1257 1245 21473
451 20250219 133100 12172532735 1251 1248 1255 1247 3227
452 20250219 133000 12168497068 1248 1255 1255 1248 6333
453 20250219 132900 12160580280 1255 1253 1255 1253 905
454 20250219 132800 12159445512 1251 1255 1256 1251 3913
455 20250219 132700 12154539757 1255 1254 1256 1251 7979
456 20250219 132600 12144541398 1254 1248 1254 1247 3264
457 20250219 132500 12140463689 1248 1246 1248 1244 5688
458 20250219 132400 12133378167 1245 1246 1248 1245 3676
459 20250219 132300 12128798412 1245 1248 1250 1244 21256
460 20250219 132200 12102299858 1247 1244 1248 1244 7131
461 20250219 132100 12093411500 1243 1251 1251 1239 46181
462 20250219 132000 12035903377 1252 1254 1254 1251 4155
463 20250219 131900 12030702534 1256 1258 1258 1251 38261
464 20250219 131800 11982683197 1258 1257 1259 1257 8861
465 20250219 131700 11971540646 1258 1261 1261 1258 8816
466 20250219 131600 11960445788 1261 1259 1261 1258 16290
467 20250219 131500 11939936970 1259 1261 1261 1258 23840
468 20250219 131400 11909921060 1261 1259 1262 1259 10153
469 20250219 131300 11897124150 1259 1261 1261 1258 9220
470 20250219 131200 11885516791 1261 1260 1263 1260 15255
471 20250219 131100 11866284242 1260 1266 1268 1259 30835
472 20250219 131000 11827382176 1266 1267 1268 1263 32337
473 20250219 130900 11786504686 1265 1269 1269 1265 16799
474 20250219 130800 11765202617 1269 1267 1271 1264 11648
475 20250219 130700 11750441149 1264 1276 1276 1264 44659
476 20250219 130600 11693695804 1276 1277 1277 1273 8117
477 20250219 130500 11683355601 1277 1277 1277 1274 3837
478 20250219 130400 11678460088 1277 1273 1277 1271 7683
479 20250219 130300 11668683606 1273 1281 1282 1270 23115
480 20250219 130200 11639211606 1280 1288 1288 1277 6160
481 20250219 130100 11631330779 1288 1290 1290 1277 33860
482 20250219 130000 11587905778 1288 1294 1294 1286 29264
483 20250219 125900 11550211223 1291 1293 1294 1289 4822
484 20250219 125800 11543988680 1291 1291 1295 1289 6575
485 20250219 125700 11535502004 1295 1291 1296 1290 8249
486 20250219 125600 11524846257 1296 1291 1297 1291 783
487 20250219 125500 11523833480 1296 1289 1298 1288 14766
488 20250219 125400 11504733922 1295 1289 1295 1285 13929
489 20250219 125300 11486787975 1295 1288 1296 1286 17894
490 20250219 125200 11463736490 1289 1292 1297 1288 9149
491 20250219 125100 11451924491 1293 1299 1299 1288 9168
492 20250219 125000 11440072542 1297 1306 1306 1296 18336
493 20250219 124900 11416202801 1305 1295 1306 1295 26311
494 20250219 124800 11381888158 1295 1289 1304 1287 24327
495 20250219 124700 11350371592 1289 1288 1290 1287 3265
496 20250219 124600 11346164256 1287 1291 1292 1287 8207
497 20250219 124500 11335592180 1292 1291 1297 1288 7393
498 20250219 124400 11326042290 1287 1292 1292 1287 33164
499 20250219 124300 11283328016 1293 1290 1295 1289 3395
500 20250219 124200 11278947146 1289 1295 1295 1287 30523
501 20250219 124100 11239591333 1295 1303 1303 1295 38773
502 20250219 124000 11189306321 1299 1297 1312 1295 53622
503 20250219 123900 11119444519 1296 1297 1297 1291 15948
504 20250219 123800 11098807368 1296 1293 1298 1291 28332
505 20250219 123700 11062119844 1292 1293 1296 1290 14578
506 20250219 123600 11043276027 1295 1286 1300 1286 17075
507 20250219 123500 11021166347 1291 1315 1317 1257 132392
508 20250219 123400 10851191774 1317 1287 1318 1285 123830
509 20250219 123300 10689477041 1296 1285 1296 1279 30328
510 20250219 123200 10650411897 1285 1289 1292 1282 15584
511 20250219 123100 10630364340 1289 1282 1291 1282 22948
512 20250219 123000 10600863273 1282 1288 1288 1276 56520
513 20250219 122900 10528472053 1282 1278 1290 1275 64401
514 20250219 122800 10445882967 1278 1295 1298 1277 125843
515 20250219 122700 10284259794 1295 1301 1304 1293 94910
516 20250219 122600 10161031056 1300 1315 1317 1298 147559
517 20250219 122500 9968665400 1314 1320 1327 1313 72923
518 20250219 122400 9872343972 1320 1309 1325 1309 96388
519 20250219 122300 9745037421 1310 1313 1318 1309 28409
520 20250219 122200 9707781757 1315 1309 1319 1307 37251
521 20250219 122100 9658839104 1311 1305 1314 1303 39116
522 20250219 122000 9607750607 1307 1312 1318 1305 61971
523 20250219 121900 9526489113 1314 1325 1326 1312 40403
524 20250219 121800 9473256405 1326 1330 1330 1312 87923
525 20250219 121700 9356915746 1330 1318 1330 1313 94020
526 20250219 121600 9232768722 1318 1316 1319 1303 79044
527 20250219 121500 9129106643 1319 1304 1327 1302 212849
528 20250219 121400 8848151248 1304 1301 1312 1296 103333
529 20250219 121300 8713464518 1298 1310 1317 1296 218996
530 20250219 121200 8427847790 1310 1329 1331 1308 220895
531 20250219 121100 8137866096 1333 1331 1335 1317 169580
532 20250219 121000 7912745310 1331 1348 1357 1328 257965
533 20250219 120900 7567125563 1348 1378 1379 1348 335980
534 20250219 120800 7110137749 1378 1351 1389 1348 558477
535 20250219 120700 6342016701 1350 1373 1387 1350 458412
536 20250219 120600 5714373031 1373 1379 1389 1353 602555
537 20250219 120500 4886298418 1380 1333 1390 1333 1317553
538 20250219 120400 3089245125 1350 1350 1350 1350 0
539 20250219 120300 3089245125 1350 1350 1350 1350 0
540 20250219 120200 3089245125 1350 1302 1352 1273 955530
541 20250219 120100 1825119941 1303 1228 1304 1228 552803
542 20250219 120000 1114629315 1227 1200 1227 1196 63014
543 20250219 115900 1038683020 1200 1200 1201 1199 6380
544 20250219 115800 1031024626 1199 1199 1200 1199 5878
545 20250219 115700 1023972354 1196 1197 1197 1196 938
546 20250219 115600 1022849626 1198 1198 1199 1198 2061
547 20250219 115500 1020380547 1199 1198 1199 1198 1450
548 20250219 115400 1018643049 1198 1197 1198 1197 623
549 20250219 115300 1017896701 1197 1197 1197 1197 627
550 20250219 115200 1017146182 1197 1197 1197 1197 502
551 20250219 115100 1016545288 1197 1195 1197 1194 2005
552 20250219 115000 1014147318 1195 1197 1198 1195 1011
553 20250219 114900 1012937145 1197 1198 1198 1197 3207
554 20250219 114800 1009098364 1198 1197 1198 1197 160
555 20250219 114700 1008906686 1198 1197 1198 1197 1091
556 20250219 114600 1007600612 1197 1197 1197 1197 1513
557 20250219 114500 1005789551 1197 1198 1198 1197 1153
558 20250219 114400 1004409310 1198 1196 1198 1196 4441
559 20250219 114300 999095416 1196 1196 1196 1196 732
560 20250219 114200 998219944 1190 1191 1191 1190 55
561 20250219 114100 998154490 1196 1193 1196 1190 9002
562 20250219 114000 987436478 1194 1195 1196 1192 667
563 20250219 113900 986641106 1196 1190 1196 1190 2822
564 20250219 113800 983267933 1190 1195 1195 1190 5051
565 20250219 113700 977245170 1193 1194 1194 1193 1693
566 20250219 113600 975224741 1194 1193 1194 1193 1007
567 20250219 113500 974023067 1194 1194 1194 1192 1315
568 20250219 113400 972453982 1194 1193 1194 1192 925
569 20250219 113300 971350122 1192 1192 1192 1192 1174
570 20250219 113200 969950714 1192 1191 1192 1191 12004
571 20250219 113100 955642553 1191 1191 1191 1191 100
572 20250219 113000 955523453 1189 1189 1189 1188 3412
573 20250219 112900 951467969 1188 1189 1190 1188 4638
574 20250219 112800 945957425 1188 1188 1188 1188 0
575 20250219 112700 945957425 1188 1190 1191 1188 22660
576 20250219 112600 919032531 1190 1191 1191 1189 36597
577 20250219 112500 875500655 1192 1192 1192 1192 316
578 20250219 112400 875123983 1192 1192 1192 1191 909
579 20250219 112300 874041269 1192 1191 1194 1191 151
580 20250219 112200 873861325 1194 1193 1194 1192 307
581 20250219 112100 873494992 1193 1191 1193 1190 2109
582 20250219 112000 870984309 1191 1191 1191 1191 290
583 20250219 111900 870638919 1191 1191 1191 1191 123
584 20250219 111800 870492426 1191 1190 1191 1190 10
585 20250219 111700 870480521 1189 1190 1190 1189 162
586 20250219 111600 870287873 1193 1192 1193 1189 8628
587 20250219 111500 860020341 1192 1192 1192 1192 6
588 20250219 111400 860013189 1193 1194 1194 1193 85
589 20250219 111300 859911709 1194 1190 1194 1190 1440
590 20250219 111200 858198101 1195 1195 1195 1190 182
591 20250219 111100 857981506 1190 1191 1195 1190 3708
592 20250219 111000 853564205 1192 1192 1192 1191 6082
593 20250219 110900 846315516 1192 1193 1193 1192 1255
594 20250219 110800 844818604 1193 1194 1194 1193 1180
595 20250219 110700 843410742 1194 1194 1194 1193 303
596 20250219 110600 843048961 1193 1193 1194 1193 3002
597 20250219 110500 839467574 1194 1193 1194 1193 1102
598 20250219 110400 838151886 1194 1193 1194 1192 391
599 20250219 110300 837685742 1195 1194 1195 1193 1394
600 20250219 110200 836022562 1195 1193 1195 1193 65
601 20250219 110100 835944987 1195 1195 1195 1193 3306
602 20250219 110000 831998622 1196 1194 1196 1194 103
603 20250219 105900 831875636 1195 1196 1196 1194 32
604 20250219 105800 831837393 1197 1197 1197 1197 0
605 20250219 105700 831837393 1197 1197 1197 1197 5
606 20250219 105600 831831408 1197 1193 1197 1193 2866
607 20250219 105500 828408599 1193 1193 1193 1191 3083
608 20250219 105400 824734580 1193 1194 1194 1193 2321
609 20250219 105300 821965217 1194 1194 1194 1193 131
610 20250219 105200 821808823 1193 1193 1193 1193 2068
611 20250219 105100 819341699 1194 1193 1194 1193 466
612 20250219 105000 818785534 1194 1192 1194 1192 34
613 20250219 104900 818745000 1192 1195 1195 1191 66
614 20250219 104800 818666378 1191 1191 1191 1191 482
615 20250219 104700 818092316 1197 1192 1197 1190 1082
616 20250219 104600 816802061 1193 1193 1193 1193 816
617 20250219 104500 815828573 1197 1196 1197 1196 14
618 20250219 104400 815811826 1197 1197 1197 1197 6
619 20250219 104300 815804644 1197 1193 1197 1192 264
620 20250219 104200 815489806 1194 1193 1194 1193 1568
621 20250219 104100 813619082 1193 1190 1193 1190 3369
622 20250219 104000 809601587 1191 1192 1192 1191 1346
623 20250219 103900 807998451 1193 1193 1193 1193 1
624 20250219 103800 807997258 1193 1193 1193 1193 0
625 20250219 103700 807997258 1193 1193 1193 1193 0
626 20250219 103600 807997258 1193 1193 1193 1193 54
627 20250219 103500 807932836 1193 1190 1193 1190 8453
628 20250219 103400 797873760 1191 1191 1191 1190 3640
629 20250219 103300 793541934 1190 1192 1192 1190 1963
630 20250219 103200 791204497 1192 1194 1194 1192 3497
631 20250219 103100 787036011 1192 1193 1194 1192 195
632 20250219 103000 786803238 1194 1197 1198 1193 3658
633 20250219 102900 782437254 1198 1194 1198 1194 1079
634 20250219 102800 781148729 1198 1197 1199 1195 1898
635 20250219 102700 778879064 1197 1198 1199 1197 3402
636 20250219 102600 774805116 1198 1198 1199 1198 1146
637 20250219 102500 773431503 1198 1198 1198 1194 2876
638 20250219 102400 769996347 1198 1193 1198 1193 1687
639 20250219 102300 767978725 1196 1195 1196 1193 1576
640 20250219 102200 766095586 1195 1195 1195 1195 1
641 20250219 102100 766094391 1195 1193 1195 1193 78
642 20250219 102000 766001335 1195 1194 1195 1193 513
643 20250219 101900 765389277 1195 1193 1195 1193 810
644 20250219 101800 764422650 1192 1193 1193 1192 329
645 20250219 101700 764030225 1194 1193 1194 1193 25
646 20250219 101600 764000396 1194 1193 1194 1193 51
647 20250219 101500 763939552 1194 1193 1194 1193 2
648 20250219 101400 763937165 1194 1194 1194 1193 5
649 20250219 101300 763931198 1192 1193 1194 1192 732
650 20250219 101200 763057961 1194 1195 1196 1194 702
651 20250219 101100 762219401 1195 1193 1195 1193 649
652 20250219 101000 761444938 1193 1194 1195 1193 615
653 20250219 100900 760710743 1194 1194 1194 1192 1073
654 20250219 100800 759431039 1195 1195 1195 1195 0
655 20250219 100700 759431039 1195 1195 1195 1195 17
656 20250219 100600 759410724 1195 1194 1195 1194 1823
657 20250219 100500 757234061 1194 1192 1194 1190 6529
658 20250219 100400 749455738 1194 1194 1194 1193 33
659 20250219 100300 749416366 1192 1192 1194 1191 1446
660 20250219 100200 747691148 1194 1193 1194 1191 2414
661 20250219 100100 744814181 1194 1192 1194 1192 2019
662 20250219 100000 742407329 1194 1194 1194 1191 1210
663 20250219 095900 740964791 1191 1194 1194 1191 3258
664 20250219 095800 737084444 1195 1193 1195 1190 1175
665 20250219 095700 735684428 1195 1194 1196 1191 9014
666 20250219 095600 724941600 1196 1196 1196 1196 109
667 20250219 095500 724811236 1196 1196 1196 1196 63
668 20250219 095400 724735888 1196 1195 1196 1192 839
669 20250219 095300 723733300 1197 1196 1197 1192 2094
670 20250219 095200 721235190 1196 1191 1196 1190 4090
671 20250219 095100 716360276 1191 1190 1191 1190 124
672 20250219 095000 716212603 1191 1190 1191 1189 1932
673 20250219 094900 713912637 1191 1190 1191 1189 7788
674 20250219 094800 704642597 1190 1189 1190 1189 8472
675 20250219 094700 694566196 1190 1189 1190 1189 11250
676 20250219 094600 681189769 1190 1191 1191 1189 23554
677 20250219 094500 653171760 1191 1191 1191 1190 3363
678 20250219 094400 649169427 1191 1191 1191 1190 1700
679 20250219 094300 647144770 1191 1191 1191 1190 3363
680 20250219 094200 643139448 1192 1192 1192 1191 2487
681 20250219 094100 640174945 1192 1190 1192 1190 7322
682 20250219 094000 631455322 1191 1190 1191 1190 3424
683 20250219 093900 627380148 1191 1191 1191 1190 5557
684 20250219 093800 620764514 1193 1191 1193 1190 1976
685 20250219 093700 618411881 1193 1194 1194 1191 46
686 20250219 093600 618357050 1194 1190 1195 1190 413
687 20250219 093500 617865555 1195 1193 1195 1190 3202
688 20250219 093400 614053880 1195 1196 1196 1190 1188
689 20250219 093300 612639619 1196 1191 1196 1189 14303
690 20250219 093200 595619910 1191 1191 1192 1190 9405
691 20250219 093100 584426721 1192 1192 1192 1190 18157
692 20250219 093000 562813584 1193 1197 1199 1193 2279
693 20250219 092900 560094105 1199 1199 1199 1196 90
694 20250219 092800 559986305 1198 1200 1200 1198 781
695 20250219 092700 559049924 1200 1199 1201 1198 5523
696 20250219 092600 552422526 1199 1192 1199 1192 11494
697 20250219 092500 538690302 1193 1191 1193 1190 5920
698 20250219 092400 531639216 1191 1192 1193 1190 15653
699 20250219 092300 513010091 1193 1193 1193 1191 3409
700 20250219 092200 508949316 1192 1191 1193 1190 10823
701 20250219 092100 496064074 1193 1194 1194 1191 9927
702 20250219 092000 484240246 1194 1194 1194 1191 1827
703 20250219 091900 482063634 1191 1195 1195 1191 10408
704 20250219 091800 469652729 1195 1199 1199 1195 25930
705 20250219 091700 438650101 1199 1198 1199 1197 3996
706 20250219 091600 433862700 1200 1201 1201 1197 1727
707 20250219 091500 431793393 1201 1202 1202 1197 3864
708 20250219 091400 427157635 1202 1196 1202 1194 12950
709 20250219 091300 411652006 1196 1198 1198 1193 2419
710 20250219 091200 408761880 1193 1193 1198 1192 10308
711 20250219 091100 396439100 1197 1201 1202 1192 25824
712 20250219 091000 365549553 1201 1192 1201 1192 16245
713 20250219 090900 346105971 1195 1193 1196 1189 7483
714 20250219 090800 337197357 1191 1198 1198 1191 3305
715 20250219 090700 333254758 1198 1202 1203 1188 42179
716 20250219 090600 282841885 1202 1195 1202 1195 29226
717 20250219 090500 247762073 1194 1191 1199 1189 32286
718 20250219 090400 209211579 1191 1198 1198 1187 60214
719 20250219 090300 137452012 1199 1210 1210 1199 42724
720 20250219 090200 86075679 1208 1208 1213 1208 9928
721 20250219 090100 74063135 1211 1220 1221 1205 33758
722 20250219 090000 33142400 1220 1230 1230 1218 26038