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

727
263600/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210500,2007266320,5310,5310,5310,5310,2989
20250219,210400,2007266320,5310,5310,5310,5310,0
20250219,210300,2007266320,5310,5310,5310,5310,0
20250219,210200,2007266320,5310,5310,5310,5310,0
20250219,210100,2007266320,5310,5310,5310,5310,0
20250219,210000,2007266320,5310,5310,5310,5310,0
20250219,205900,2007266320,5310,5310,5310,5310,0
20250219,205800,2007266320,5310,5310,5310,5310,0
20250219,205700,2007266320,5310,5310,5310,5310,0
20250219,205600,2007266320,5310,5310,5310,5310,0
20250219,205500,2007266320,5310,5310,5310,5310,0
20250219,205400,2007266320,5310,5310,5310,5310,0
20250219,205300,2007266320,5310,5310,5310,5310,0
20250219,205200,2007266320,5310,5310,5310,5310,0
20250219,205100,2007266320,5310,5310,5310,5310,0
20250219,205000,2007266320,5310,5310,5310,5310,0
20250219,204900,2007266320,5310,5310,5310,5310,0
20250219,204800,2007266320,5310,5310,5310,5310,0
20250219,204700,2007266320,5310,5310,5310,5310,0
20250219,204600,2007266320,5310,5310,5310,5310,0
20250219,204500,2007266320,5310,5310,5310,5310,0
20250219,204400,2007266320,5310,5310,5310,5310,0
20250219,204300,2007266320,5310,5310,5310,5310,0
20250219,204200,2007266320,5310,5310,5310,5310,0
20250219,204100,2007266320,5310,5310,5310,5310,0
20250219,204000,2007266320,5310,5310,5310,5310,0
20250219,203900,2007266320,5310,5310,5310,5310,0
20250219,203800,2007266320,5310,5310,5310,5310,0
20250219,203700,2007266320,5310,5310,5310,5310,0
20250219,203600,2007266320,5310,5310,5310,5310,0
20250219,203500,2007266320,5310,5310,5310,5310,2989
20250219,203400,2007266320,5310,5310,5310,5310,0
20250219,203300,2007266320,5310,5310,5310,5310,0
20250219,203200,2007266320,5310,5310,5310,5310,0
20250219,203100,2007266320,5310,5310,5310,5310,0
20250219,203000,2007266320,5310,5310,5310,5310,0
20250219,202900,2007266320,5310,5310,5310,5310,0
20250219,202800,2007266320,5310,5310,5310,5310,0
20250219,202700,2007266320,5310,5310,5310,5310,0
20250219,202600,2007266320,5310,5310,5310,5310,0
20250219,202500,2007266320,5310,5310,5310,5310,0
20250219,202400,2007266320,5310,5310,5310,5310,0
20250219,202300,2007266320,5310,5310,5310,5310,0
20250219,202200,2007266320,5310,5310,5310,5310,0
20250219,202100,2007266320,5310,5310,5310,5310,0
20250219,202000,2007266320,5310,5310,5310,5310,0
20250219,201900,2007266320,5310,5310,5310,5310,0
20250219,201800,2007266320,5310,5310,5310,5310,0
20250219,201700,2007266320,5310,5310,5310,5310,0
20250219,201600,2007266320,5310,5310,5310,5310,0
20250219,201500,2007266320,5310,5310,5310,5310,0
20250219,201400,2007266320,5310,5310,5310,5310,0
20250219,201300,2007266320,5310,5310,5310,5310,0
20250219,201200,2007266320,5310,5310,5310,5310,0
20250219,201100,2007266320,5310,5310,5310,5310,0
20250219,201000,2007266320,5310,5310,5310,5310,0
20250219,200900,2007266320,5310,5310,5310,5310,0
20250219,200800,2007266320,5310,5310,5310,5310,0
20250219,200700,2007266320,5310,5310,5310,5310,0
20250219,200600,2007266320,5310,5310,5310,5310,0
20250219,200500,2007266320,5310,5310,5310,5310,2989
20250219,200400,2007266320,5310,5310,5310,5310,0
20250219,200300,2007266320,5310,5310,5310,5310,0
20250219,200200,2007266320,5310,5310,5310,5310,0
20250219,200100,2007266320,5310,5310,5310,5310,0
20250219,200000,2007266320,5310,5310,5310,5310,0
20250219,195900,2007266320,5310,5310,5310,5310,0
20250219,195800,2007266320,5310,5310,5310,5310,0
20250219,195700,2007266320,5310,5310,5310,5310,0
20250219,195600,2007266320,5310,5310,5310,5310,0
20250219,195500,2007266320,5310,5310,5310,5310,0
20250219,195400,2007266320,5310,5310,5310,5310,0
20250219,195300,2007266320,5310,5310,5310,5310,0
20250219,195200,2007266320,5310,5310,5310,5310,0
20250219,195100,2007266320,5310,5310,5310,5310,0
20250219,195000,2007266320,5310,5310,5310,5310,0
20250219,194900,2007266320,5310,5310,5310,5310,0
20250219,194800,2007266320,5310,5310,5310,5310,0
20250219,194700,2007266320,5310,5310,5310,5310,0
20250219,194600,2007266320,5310,5310,5310,5310,0
20250219,194500,2007266320,5310,5310,5310,5310,0
20250219,194400,2007266320,5310,5310,5310,5310,0
20250219,194300,2007266320,5310,5310,5310,5310,0
20250219,194200,2007266320,5310,5310,5310,5310,0
20250219,194100,2007266320,5310,5310,5310,5310,0
20250219,194000,2007266320,5310,5310,5310,5310,0
20250219,193900,2007266320,5310,5310,5310,5310,0
20250219,193800,2007266320,5310,5310,5310,5310,0
20250219,193700,2007266320,5310,5310,5310,5310,0
20250219,193600,2007266320,5310,5310,5310,5310,0
20250219,193500,2007266320,5310,5310,5310,5310,2989
20250219,193400,2007266320,5310,5310,5310,5310,0
20250219,193300,2007266320,5310,5310,5310,5310,0
20250219,193200,2007266320,5310,5310,5310,5310,0
20250219,193100,2007266320,5310,5310,5310,5310,0
20250219,193000,2007266320,5310,5310,5310,5310,0
20250219,192900,2007266320,5310,5310,5310,5310,0
20250219,192800,2007266320,5310,5310,5310,5310,0
20250219,192700,2007266320,5310,5310,5310,5310,0
20250219,192600,2007266320,5310,5310,5310,5310,0
20250219,192500,2007266320,5310,5310,5310,5310,0
20250219,192400,2007266320,5310,5310,5310,5310,0
20250219,192300,2007266320,5310,5310,5310,5310,0
20250219,192200,2007266320,5310,5310,5310,5310,0
20250219,192100,2007266320,5310,5310,5310,5310,0
20250219,192000,2007266320,5310,5310,5310,5310,0
20250219,191900,2007266320,5310,5310,5310,5310,0
20250219,191800,2007266320,5310,5310,5310,5310,0
20250219,191700,2007266320,5310,5310,5310,5310,0
20250219,191600,2007266320,5310,5310,5310,5310,0
20250219,191500,2007266320,5310,5310,5310,5310,0
20250219,191400,2007266320,5310,5310,5310,5310,0
20250219,191300,2007266320,5310,5310,5310,5310,0
20250219,191200,2007266320,5310,5310,5310,5310,0
20250219,191100,2007266320,5310,5310,5310,5310,0
20250219,191000,2007266320,5310,5310,5310,5310,0
20250219,190900,2007266320,5310,5310,5310,5310,0
20250219,190800,2007266320,5310,5310,5310,5310,0
20250219,190700,2007266320,5310,5310,5310,5310,0
20250219,190600,2007266320,5310,5310,5310,5310,0
20250219,190500,2007266320,5310,5310,5310,5310,2989
20250219,190400,2007266320,5310,5310,5310,5310,0
20250219,190300,2007266320,5310,5310,5310,5310,0
20250219,190200,2007266320,5310,5310,5310,5310,0
20250219,190100,2007266320,5310,5310,5310,5310,0
20250219,190000,2007266320,5310,5310,5310,5310,0
20250219,185900,2007266320,5310,5310,5310,5310,0
20250219,185800,2007266320,5310,5310,5310,5310,0
20250219,185700,2007266320,5310,5310,5310,5310,0
20250219,185600,2007266320,5310,5310,5310,5310,0
20250219,185500,2007266320,5310,5310,5310,5310,0
20250219,185400,2007266320,5310,5310,5310,5310,0
20250219,185300,2007266320,5310,5310,5310,5310,0
20250219,185200,2007266320,5310,5310,5310,5310,0
20250219,185100,2007266320,5310,5310,5310,5310,0
20250219,185000,2007266320,5310,5310,5310,5310,0
20250219,184900,2007266320,5310,5310,5310,5310,0
20250219,184800,2007266320,5310,5310,5310,5310,0
20250219,184700,2007266320,5310,5310,5310,5310,0
20250219,184600,2007266320,5310,5310,5310,5310,0
20250219,184500,2007266320,5310,5310,5310,5310,0
20250219,184400,2007266320,5310,5310,5310,5310,0
20250219,184300,2007266320,5310,5310,5310,5310,0
20250219,184200,2007266320,5310,5310,5310,5310,0
20250219,184100,2007266320,5310,5310,5310,5310,0
20250219,184000,2007266320,5310,5310,5310,5310,0
20250219,183900,2007266320,5310,5310,5310,5310,0
20250219,183800,2007266320,5310,5310,5310,5310,0
20250219,183700,2007266320,5310,5310,5310,5310,0
20250219,183600,2007266320,5310,5310,5310,5310,0
20250219,183500,2007266320,5310,5310,5310,5310,2989
20250219,183400,2007266320,5310,5310,5310,5310,0
20250219,183300,2007266320,5310,5310,5310,5310,0
20250219,183200,2007266320,5310,5310,5310,5310,0
20250219,183100,2007266320,5310,5310,5310,5310,0
20250219,183000,2007266320,5310,5310,5310,5310,0
20250219,182900,2007266320,5310,5310,5310,5310,0
20250219,182800,2007266320,5310,5310,5310,5310,0
20250219,182700,2007266320,5310,5310,5310,5310,0
20250219,182600,2007266320,5310,5310,5310,5310,0
20250219,182500,2007266320,5310,5310,5310,5310,0
20250219,182400,2007266320,5310,5310,5310,5310,0
20250219,182300,2007266320,5310,5310,5310,5310,0
20250219,182200,2007266320,5310,5310,5310,5310,0
20250219,182100,2007266320,5310,5310,5310,5310,0
20250219,182000,2007266320,5310,5310,5310,5310,0
20250219,181900,2007266320,5310,5310,5310,5310,0
20250219,181800,2007266320,5310,5310,5310,5310,0
20250219,181700,2007266320,5310,5310,5310,5310,0
20250219,181600,2007266320,5310,5310,5310,5310,0
20250219,181500,2007266320,5310,5310,5310,5310,0
20250219,181400,2007266320,5310,5310,5310,5310,0
20250219,181300,2007266320,5310,5310,5310,5310,0
20250219,181200,2007266320,5310,5310,5310,5310,0
20250219,181100,2007266320,5310,5310,5310,5310,0
20250219,181000,2007266320,5310,5310,5310,5310,0
20250219,180900,2007266320,5310,5310,5310,5310,0
20250219,180800,2007266320,5310,5310,5310,5310,0
20250219,180700,2007266320,5310,5310,5310,5310,0
20250219,180600,2007266320,5310,5310,5310,5310,0
20250219,180500,2007266320,5310,5310,5310,5310,2989
20250219,180400,2007266320,5310,5310,5310,5310,0
20250219,180300,2007266320,5310,5310,5310,5310,0
20250219,180200,2007266320,5310,5310,5310,5310,0
20250219,180100,2007266320,5310,5310,5310,5310,0
20250219,180000,2007266320,5310,5310,5310,5310,0
20250219,175900,2007266320,5310,5310,5310,5310,0
20250219,175800,2007266320,5310,5310,5310,5310,0
20250219,175700,2007266320,5310,5310,5310,5310,0
20250219,175600,2007266320,5310,5310,5310,5310,0
20250219,175500,2007266320,5310,5310,5310,5310,0
20250219,175400,2007266320,5310,5310,5310,5310,0
20250219,175300,2007266320,5310,5310,5310,5310,0
20250219,175200,2007266320,5310,5310,5310,5310,0
20250219,175100,2007266320,5310,5310,5310,5310,0
20250219,175000,2007266320,5310,5310,5310,5310,0
20250219,174900,2007266320,5310,5310,5310,5310,0
20250219,174800,2007266320,5310,5310,5310,5310,0
20250219,174700,2007266320,5310,5310,5310,5310,0
20250219,174600,2007266320,5310,5310,5310,5310,0
20250219,174500,2007266320,5310,5310,5310,5310,0
20250219,174400,2007266320,5310,5310,5310,5310,0
20250219,174300,2007266320,5310,5310,5310,5310,0
20250219,174200,2007266320,5310,5310,5310,5310,0
20250219,174100,2007266320,5310,5310,5310,5310,0
20250219,174000,2007266320,5310,5310,5310,5310,0
20250219,173900,2007266320,5310,5310,5310,5310,0
20250219,173800,2007266320,5310,5310,5310,5310,0
20250219,173700,2007266320,5310,5310,5310,5310,0
20250219,173600,2007266320,5310,5310,5310,5310,0
20250219,173500,2007266320,5310,5310,5310,5310,2989
20250219,173400,2007266320,5310,5310,5310,5310,0
20250219,173300,2007266320,5310,5310,5310,5310,0
20250219,173200,2007266320,5310,5310,5310,5310,0
20250219,173100,2007266320,5310,5310,5310,5310,0
20250219,173000,2007266320,5310,5310,5310,5310,0
20250219,172900,2007266320,5310,5310,5310,5310,0
20250219,172800,2007266320,5310,5310,5310,5310,0
20250219,172700,2007266320,5310,5310,5310,5310,0
20250219,172600,2007266320,5310,5310,5310,5310,0
20250219,172500,2007266320,5310,5310,5310,5310,0
20250219,172400,2007266320,5310,5310,5310,5310,0
20250219,172300,2007266320,5310,5310,5310,5310,0
20250219,172200,2007266320,5310,5310,5310,5310,0
20250219,172100,2007266320,5310,5310,5310,5310,0
20250219,172000,2007266320,5310,5310,5310,5310,0
20250219,171900,2007266320,5310,5310,5310,5310,0
20250219,171800,2007266320,5310,5310,5310,5310,0
20250219,171700,2007266320,5310,5310,5310,5310,0
20250219,171600,2007266320,5310,5310,5310,5310,0
20250219,171500,2007266320,5310,5310,5310,5310,0
20250219,171400,2007266320,5310,5310,5310,5310,0
20250219,171300,2007266320,5310,5310,5310,5310,0
20250219,171200,2007266320,5310,5310,5310,5310,0
20250219,171100,2007266320,5310,5310,5310,5310,0
20250219,171000,2007266320,5310,5310,5310,5310,0
20250219,170900,2007266320,5310,5310,5310,5310,0
20250219,170800,2007266320,5310,5310,5310,5310,0
20250219,170700,2007266320,5310,5310,5310,5310,0
20250219,170600,2007266320,5310,5310,5310,5310,0
20250219,170500,2007266320,5310,5310,5310,5310,2989
20250219,170400,2007266320,5310,5310,5310,5310,0
20250219,170300,2007266320,5310,5310,5310,5310,0
20250219,170200,2007266320,5310,5310,5310,5310,0
20250219,170100,2007266320,5310,5310,5310,5310,0
20250219,170000,2007266320,5310,5310,5310,5310,0
20250219,165900,2007266320,5310,5310,5310,5310,0
20250219,165800,2007266320,5310,5310,5310,5310,0
20250219,165700,2007266320,5310,5310,5310,5310,0
20250219,165600,2007266320,5310,5310,5310,5310,0
20250219,165500,2007266320,5310,5310,5310,5310,0
20250219,165400,2007266320,5310,5310,5310,5310,0
20250219,165300,2007266320,5310,5310,5310,5310,0
20250219,165200,2007266320,5310,5310,5310,5310,0
20250219,165100,2007266320,5310,5310,5310,5310,0
20250219,165000,2007266320,5310,5310,5310,5310,0
20250219,164900,2007266320,5310,5310,5310,5310,0
20250219,164800,2007266320,5310,5310,5310,5310,0
20250219,164700,2007266320,5310,5310,5310,5310,0
20250219,164600,2007266320,5310,5310,5310,5310,0
20250219,164500,2007266320,5310,5310,5310,5310,0
20250219,164400,2007266320,5310,5310,5310,5310,0
20250219,164300,2007266320,5310,5310,5310,5310,0
20250219,164200,2007266320,5310,5310,5310,5310,0
20250219,164100,2007266320,5310,5310,5310,5310,0
20250219,164000,2007266320,5310,5310,5310,5310,0
20250219,163900,2007266320,5310,5310,5310,5310,0
20250219,163800,2007266320,5310,5310,5310,5310,0
20250219,163700,2007266320,5310,5310,5310,5310,0
20250219,163600,2007266320,5310,5310,5310,5310,0
20250219,163500,2007266320,5310,5310,5310,5310,2989
20250219,163400,2007266320,5310,5310,5310,5310,0
20250219,163300,2007266320,5310,5310,5310,5310,0
20250219,163200,2007266320,5310,5310,5310,5310,0
20250219,163100,2007266320,5310,5310,5310,5310,0
20250219,163000,2007266320,5310,5310,5310,5310,0
20250219,162900,2007266320,5310,5310,5310,5310,0
20250219,162800,2007266320,5310,5310,5310,5310,0
20250219,162700,2007266320,5310,5310,5310,5310,0
20250219,162600,2007266320,5310,5310,5310,5310,0
20250219,162500,2007266320,5310,5310,5310,5310,0
20250219,162400,2007266320,5310,5310,5310,5310,0
20250219,162300,2007266320,5310,5310,5310,5310,0
20250219,162200,2007266320,5310,5310,5310,5310,0
20250219,162100,2007266320,5310,5310,5310,5310,0
20250219,162000,2007266320,5310,5310,5310,5310,0
20250219,161900,2007266320,5310,5310,5310,5310,0
20250219,161800,2007266320,5310,5310,5310,5310,0
20250219,161700,2007266320,5310,5310,5310,5310,0
20250219,161600,2007266320,5310,5310,5310,5310,0
20250219,161500,2007266320,5310,5310,5310,5310,0
20250219,161400,2007266320,5310,5310,5310,5310,0
20250219,161300,2007266320,5310,5310,5310,5310,0
20250219,161200,2007266320,5310,5310,5310,5310,0
20250219,161100,2007266320,5310,5310,5310,5310,0
20250219,161000,2007266320,5310,5310,5310,5310,0
20250219,160900,2007266320,5310,5310,5310,5310,0
20250219,160800,2007266320,5310,5310,5310,5310,0
20250219,160700,2007266320,5310,5310,5310,5310,0
20250219,160600,2007266320,5310,5310,5310,5310,0
20250219,160500,2007266320,5310,5310,5310,5310,2989
20250219,160400,2007266320,5310,5310,5310,5310,0
20250219,160300,2007266320,5310,5310,5310,5310,0
20250219,160200,2007266320,5310,5310,5310,5310,0
20250219,160100,2007266320,5310,5310,5310,5310,0
20250219,160000,2007266320,5310,5310,5310,5310,0
20250219,155900,2007266320,5310,5310,5310,5310,0
20250219,155800,2007266320,5310,5310,5310,5310,0
20250219,155700,2007266320,5310,5310,5310,5310,0
20250219,155600,2007266320,5310,5310,5310,5310,0
20250219,155500,2007266320,5310,5310,5310,5310,0
20250219,155400,2007266320,5310,5310,5310,5310,0
20250219,155300,2007266320,5310,5310,5310,5310,0
20250219,155200,2007266320,5310,5310,5310,5310,0
20250219,155100,2007266320,5310,5310,5310,5310,0
20250219,155000,2007266320,5310,5310,5310,5310,0
20250219,154900,2007266320,5310,5310,5310,5310,0
20250219,154800,2007266320,5310,5310,5310,5310,0
20250219,154700,2007266320,5310,5310,5310,5310,0
20250219,154600,2007266320,5310,5310,5310,5310,0
20250219,154500,2007266320,5310,5310,5310,5310,0
20250219,154400,2007266320,5310,5310,5310,5310,0
20250219,154300,2007266320,5310,5310,5310,5310,0
20250219,154200,2007266320,5310,5310,5310,5310,0
20250219,154100,2007266320,5310,5310,5310,5310,0
20250219,154000,2007266320,5310,5310,5310,5310,0
20250219,153900,2007266320,5310,5310,5310,5310,0
20250219,153800,2007266320,5310,5310,5310,5310,0
20250219,153700,2007266320,5310,5310,5310,5310,0
20250219,153600,2007266320,5310,5310,5310,5310,0
20250219,153500,2007266320,5310,5310,5310,5310,2989
20250219,153400,2007266320,5310,5310,5310,5310,0
20250219,153300,2007266320,5310,5310,5310,5310,0
20250219,153200,2007266320,5310,5310,5310,5310,0
20250219,153100,2007266320,5310,5310,5310,5310,0
20250219,153000,2007266320,5310,5310,5310,5310,2989
20250219,152900,1991394730,5280,5280,5280,5280,0
20250219,152800,1991394730,5280,5280,5280,5280,0
20250219,152700,1991394730,5280,5280,5280,5280,0
20250219,152600,1991394730,5280,5280,5280,5280,0
20250219,152500,1991394730,5280,5280,5280,5280,0
20250219,152400,1991394730,5280,5280,5280,5280,0
20250219,152300,1991394730,5280,5280,5280,5280,0
20250219,152200,1991394730,5280,5280,5280,5280,0
20250219,152100,1991394730,5280,5280,5280,5280,0
20250219,152000,1991394730,5280,5280,5280,5280,0
20250219,151900,1991394730,5280,5270,5280,5260,1192
20250219,151800,1985103900,5270,5250,5270,5230,4923
20250219,151700,1959321470,5270,5260,5270,5250,260
20250219,151600,1957956280,5260,5270,5270,5260,392
20250219,151500,1955892960,5270,5260,5270,5260,180
20250219,151400,1954945160,5270,5270,5270,5270,241
20250219,151300,1953675090,5280,5280,5290,5270,1293
20250219,151200,1946848740,5290,5260,5290,5260,1800
20250219,151100,1937357130,5260,5240,5260,5240,113
20250219,151000,1936763250,5270,5260,5270,5240,837
20250219,150900,1932362820,5260,5260,5270,5260,426
20250219,150800,1930119870,5270,5280,5280,5270,407
20250219,150700,1927971380,5250,5250,5250,5250,0
20250219,150600,1927971380,5250,5280,5280,5240,35
20250219,150500,1927787410,5250,5280,5280,5240,836
20250219,150400,1923397540,5240,5270,5270,5240,1794
20250219,150300,1913960690,5280,5270,5280,5270,751
20250219,150200,1910002140,5280,5280,5280,5280,21
20250219,150100,1909891260,5280,5280,5290,5280,445
20250219,150000,1907541520,5270,5280,5290,5270,530
20250219,145900,1904747950,5280,5280,5280,5280,84
20250219,145800,1904304430,5280,5290,5290,5280,112
20250219,145700,1903713060,5290,5290,5290,5290,0
20250219,145600,1903713060,5290,5280,5290,5280,19
20250219,145500,1903612730,5290,5290,5300,5290,613
20250219,145400,1900366060,5290,5290,5290,5290,381
20250219,145300,1898350570,5290,5270,5290,5270,1319
20250219,145200,1891399150,5270,5260,5270,5260,60
20250219,145100,1891083520,5260,5260,5260,5260,245
20250219,145000,1889794820,5260,5260,5260,5260,221
20250219,144900,1888632360,5240,5260,5270,5240,227
20250219,144800,1887436510,5270,5250,5270,5250,68
20250219,144700,1887079110,5240,5240,5240,5240,0
20250219,144600,1887079110,5240,5260,5260,5240,44
20250219,144500,1886848330,5240,5240,5240,5240,188
20250219,144400,1885863210,5270,5270,5270,5270,0
20250219,144300,1885863210,5270,5270,5270,5270,0
20250219,144200,1885863210,5270,5260,5270,5260,365
20250219,144100,1883942550,5240,5260,5260,5240,3
20250219,144000,1883926810,5240,5240,5240,5240,2
20250219,143900,1883916330,5230,5230,5230,5230,189
20250219,143800,1882927860,5250,5250,5250,5250,0
20250219,143700,1882927860,5250,5250,5250,5230,29
20250219,143600,1882775630,5250,5250,5250,5250,44
20250219,143500,1882544630,5230,5250,5250,5230,324
20250219,143400,1880847970,5250,5230,5260,5230,55
20250219,143300,1880559220,5260,5260,5260,5260,10
20250219,143200,1880506620,5240,5250,5250,5240,1480
20250219,143100,1872749320,5250,5250,5250,5250,6
20250219,143000,1872717820,5260,5260,5260,5250,62
20250219,142900,1872392200,5260,5250,5260,5250,27
20250219,142800,1872250360,5250,5260,5260,5240,1072
20250219,142700,1866625280,5250,5280,5280,5250,72
20250219,142600,1866246820,5280,5280,5280,5280,0
20250219,142500,1866246820,5280,5270,5280,5270,345
20250219,142400,1864428660,5260,5260,5260,5260,1
20250219,142300,1864423400,5260,5260,5260,5260,7
20250219,142200,1864386580,5260,5260,5260,5260,630
20250219,142100,1861072780,5260,5270,5270,5260,4
20250219,142000,1861051710,5270,5270,5270,5270,40
20250219,141900,1860840910,5260,5260,5260,5260,26
20250219,141800,1860704150,5270,5270,5270,5270,5
20250219,141700,1860677800,5270,5270,5270,5270,22
20250219,141600,1860561860,5270,5270,5270,5270,57
20250219,141500,1860261470,5270,5270,5270,5260,44
20250219,141400,1860029810,5260,5270,5270,5260,9
20250219,141300,1859982400,5280,5300,5300,5230,505
20250219,141200,1857334560,5300,5300,5300,5300,4
20250219,141100,1857313360,5300,5280,5300,5280,577
20250219,141000,1854261000,5280,5280,5280,5280,4
20250219,140900,1854239880,5280,5280,5280,5280,4
20250219,140800,1854218760,5280,5270,5280,5270,5
20250219,140700,1854192380,5280,5280,5280,5280,4
20250219,140600,1854171260,5280,5280,5280,5280,5
20250219,140500,1854144860,5280,5290,5290,5280,8
20250219,140400,1854102600,5290,5290,5290,5290,1
20250219,140300,1854097310,5260,5280,5280,5260,302
20250219,140200,1852507710,5280,5290,5290,5280,6
20250219,140100,1852476010,5290,5280,5290,5280,5
20250219,140000,1852449580,5280,5280,5290,5270,14
20250219,135900,1852375670,5290,5290,5290,5290,943
20250219,135800,1847387200,5300,5300,5300,5300,1
20250219,135700,1847381900,5300,5300,5300,5300,0
20250219,135600,1847381900,5300,5290,5300,5280,1063
20250219,135500,1841764270,5280,5280,5280,5280,41
20250219,135400,1841547790,5280,5270,5280,5270,20
20250219,135300,1841442360,5270,5270,5280,5270,161
20250219,135200,1840593880,5270,5260,5270,5260,263
20250219,135100,1839207950,5270,5250,5270,5250,988
20250219,135000,1834014470,5250,5250,5250,5230,1186
20250219,134900,1827792490,5260,5260,5260,5260,0
20250219,134800,1827792490,5260,5230,5270,5220,2242
20250219,134700,1816080830,5220,5230,5230,5220,662
20250219,134600,1812619050,5280,5240,5280,5240,1063
20250219,134500,1807032290,5240,5270,5270,5240,720
20250219,134400,1803256990,5250,5280,5280,5250,360
20250219,134300,1801363690,5290,5270,5290,5270,322
20250219,134200,1799666500,5300,5290,5300,5270,527
20250219,134100,1796882680,5250,5300,5300,5250,813
20250219,134000,1792607950,5320,5320,5320,5320,1
20250219,133900,1792602630,5320,5320,5320,5290,1112
20250219,133800,1786717900,5320,5280,5320,5280,285
20250219,133700,1785205060,5320,5320,5320,5310,35
20250219,133600,1785018880,5320,5300,5320,5300,1096
20250219,133500,1779198860,5300,5290,5300,5290,11
20250219,133400,1779140650,5250,5280,5280,5250,777
20250219,133300,1775048850,5280,5290,5290,5280,591
20250219,133200,1771923600,5310,5310,5310,5310,1493
20250219,133100,1763995770,5300,5300,5300,5300,2
20250219,133000,1763985170,5310,5310,5310,5310,0
20250219,132900,1763985170,5310,5280,5310,5280,13
20250219,132800,1763916500,5290,5290,5290,5280,19
20250219,132700,1763816010,5310,5310,5310,5310,0
20250219,132600,1763816010,5310,5310,5320,5290,279
20250219,132500,1762334230,5300,5280,5300,5280,24
20250219,132400,1762207070,5300,5290,5300,5290,59
20250219,132300,1761894670,5300,5300,5300,5300,368
20250219,132200,1759944270,5280,5300,5300,5280,304
20250219,132100,1758338930,5250,5320,5320,5250,2394
20250219,132000,1745734090,5310,5280,5310,5280,37
20250219,131900,1745538700,5320,5320,5320,5320,109
20250219,131800,1744958820,5310,5310,5310,5310,142
20250219,131700,1744204800,5310,5320,5320,5280,110
20250219,131600,1743623930,5280,5290,5290,5280,440
20250219,131500,1741296840,5340,5340,5340,5340,1
20250219,131400,1741291500,5340,5330,5340,5280,5975
20250219,131300,1709577420,5330,5340,5340,5330,152
20250219,131200,1708766740,5340,5340,5340,5340,9
20250219,131100,1708718680,5340,5340,5340,5340,617
20250219,131000,1705423900,5350,5350,5350,5350,2
20250219,130900,1705413200,5340,5340,5340,5340,25
20250219,130800,1705279700,5350,5350,5350,5350,25
20250219,130700,1705145950,5350,5340,5350,5340,129
20250219,130600,1704457070,5350,5360,5360,5350,203
20250219,130500,1703370990,5360,5350,5360,5350,217
20250219,130400,1702209350,5360,5360,5360,5360,0
20250219,130300,1702209350,5360,5360,5360,5360,1
20250219,130200,1702203990,5350,5350,5350,5350,33
20250219,130100,1702027440,5370,5370,5370,5370,2
20250219,130000,1702016700,5370,5360,5370,5360,126
20250219,125900,1701341320,5360,5340,5360,5340,597
20250219,125800,1698145280,5360,5360,5360,5340,114
20250219,125700,1697534430,5340,5350,5360,5340,362
20250219,125600,1695595720,5350,5350,5350,5350,1
20250219,125500,1695590370,5340,5340,5340,5330,453
20250219,125400,1693171380,5350,5350,5350,5350,31
20250219,125300,1693005530,5330,5340,5340,5330,295
20250219,125200,1691430270,5340,5350,5370,5340,289
20250219,125100,1689886930,5340,5360,5360,5340,23
20250219,125000,1689763750,5340,5340,5370,5340,16
20250219,124900,1689678200,5340,5340,5340,5340,200
20250219,124800,1688610200,5340,5350,5350,5340,184
20250219,124700,1687627630,5340,5330,5350,5330,163
20250219,124600,1686757380,5330,5330,5330,5330,50
20250219,124500,1686490880,5350,5340,5350,5330,859
20250219,124400,1681905150,5350,5350,5350,5350,1
20250219,124300,1681899800,5350,5360,5360,5350,84
20250219,124200,1681449630,5370,5370,5370,5370,2
20250219,124100,1681438890,5370,5340,5370,5340,84
20250219,124000,1680990300,5370,5350,5370,5340,2511
20250219,123900,1667565280,5370,5370,5370,5370,4
20250219,123800,1667543800,5350,5350,5380,5350,13
20250219,123700,1667474070,5350,5360,5360,5350,1225
20250219,123600,1660911020,5390,5390,5390,5390,1
20250219,123500,1660905630,5390,5390,5390,5390,1
20250219,123400,1660900240,5390,5390,5390,5390,1
20250219,123300,1660894850,5390,5390,5390,5360,59
20250219,123200,1660578390,5390,5390,5390,5390,170
20250219,123100,1659662090,5380,5360,5380,5360,746
20250219,123000,1655649580,5360,5380,5380,5360,99
20250219,122900,1655117970,5370,5360,5370,5360,408
20250219,122800,1652927020,5350,5360,5360,5350,8
20250219,122700,1652884210,5350,5370,5370,5350,7
20250219,122600,1652846740,5370,5370,5370,5370,1
20250219,122500,1652841370,5350,5370,5370,5350,482
20250219,122400,1650262650,5350,5360,5370,5350,1011
20250219,122300,1644853770,5370,5360,5370,5350,313
20250219,122200,1643176500,5370,5360,5370,5360,124
20250219,122100,1642511850,5360,5370,5370,5350,38
20250219,122000,1642307820,5360,5370,5380,5360,884
20250219,121900,1637562360,5380,5380,5380,5360,100
20250219,121800,1637026320,5360,5380,5380,5360,2
20250219,121700,1637015580,5380,5360,5380,5360,542
20250219,121600,1634110440,5360,5370,5380,5360,712
20250219,121500,1630293600,5360,5380,5380,5360,2
20250219,121400,1630282860,5380,5360,5380,5360,397
20250219,121300,1628154520,5360,5360,5360,5360,14
20250219,121200,1628079480,5390,5390,5390,5390,63
20250219,121100,1627739910,5400,5400,5400,5400,1
20250219,121000,1627734510,5360,5360,5400,5360,1242
20250219,120900,1621077290,5390,5420,5420,5360,4451
20250219,120800,1597054730,5420,5420,5430,5420,1055
20250219,120700,1591336620,5420,5410,5420,5400,1486
20250219,120600,1583312130,5430,5430,5430,5430,0
20250219,120500,1583312130,5430,5430,5430,5430,0
20250219,120400,1583312130,5430,5410,5430,5400,142
20250219,120300,1582545100,5430,5430,5430,5400,27
20250219,120200,1582399240,5400,5410,5430,5400,230
20250219,120100,1581154940,5410,5440,5440,5390,3067
20250219,120000,1564600960,5450,5420,5450,5420,6
20250219,115900,1564568410,5410,5450,5450,5410,386
20250219,115800,1562473960,5440,5450,5450,5440,889
20250219,115700,1557631010,5460,5460,5460,5440,2741
20250219,115600,1542680460,5460,5460,5460,5450,2696
20250219,115500,1527964470,5450,5440,5460,5440,1166
20250219,115400,1521608580,5450,5450,5460,5440,2819
20250219,115300,1506254070,5440,5450,5460,5430,8612
20250219,115200,1459421990,5450,5420,5460,5420,5400
20250219,115100,1430061280,5430,5440,5440,5420,1691
20250219,115000,1420883580,5440,5390,5440,5390,3820
20250219,114900,1400167750,5390,5380,5390,5380,1047
20250219,114800,1394534880,5390,5400,5400,5390,811
20250219,114700,1390161550,5410,5420,5420,5410,1796
20250219,114600,1380441410,5420,5390,5420,5390,2138
20250219,114500,1368881590,5400,5360,5400,5360,3167
20250219,114400,1351844370,5340,5350,5350,5340,379
20250219,114300,1349819160,5340,5360,5370,5340,1051
20250219,114200,1344195150,5370,5360,5370,5350,140
20250219,114100,1343445560,5360,5360,5360,5360,742
20250219,114000,1339468440,5370,5370,5370,5370,0
20250219,113900,1339468440,5370,5370,5370,5360,64
20250219,113800,1339124860,5380,5370,5380,5370,28
20250219,113700,1338974490,5370,5380,5390,5370,2061
20250219,113600,1327890370,5390,5380,5390,5380,1481
20250219,113500,1319915310,5390,5390,5390,5380,567
20250219,113400,1316862820,5390,5380,5390,5370,1513
20250219,113300,1308720940,5380,5370,5380,5370,272
20250219,113200,1307258080,5370,5370,5370,5370,948
20250219,113100,1302167320,5370,5380,5380,5360,764
20250219,113000,1298059420,5370,5350,5370,5340,5177
20250219,112900,1270309580,5360,5330,5360,5330,22
20250219,112800,1270192260,5360,5340,5360,5340,933
20250219,112700,1265205060,5360,5360,5360,5360,1
20250219,112600,1265199700,5370,5370,5380,5340,583
20250219,112500,1262073750,5340,5350,5380,5330,4584
20250219,112400,1237611480,5350,5350,5350,5350,1
20250219,112300,1237606130,5330,5350,5350,5330,2173
20250219,112200,1225988700,5350,5330,5350,5330,341
20250219,112100,1224170980,5330,5350,5350,5330,939
20250219,112000,1219151970,5360,5360,5360,5350,746
20250219,111900,1215155220,5360,5370,5370,5360,466
20250219,111800,1212652960,5380,5350,5380,5350,1020
20250219,111700,1207183060,5350,5340,5350,5330,988
20250219,111600,1201905370,5340,5350,5350,5340,5
20250219,111500,1201878630,5350,5350,5350,5350,108
20250219,111400,1201300830,5350,5340,5360,5330,218
20250219,111300,1200137060,5360,5350,5360,5350,203
20250219,111200,1199048990,5360,5360,5360,5360,0
20250219,111100,1199048990,5360,5360,5360,5360,204
20250219,111000,1197955550,5360,5330,5360,5330,601
20250219,110900,1194752190,5330,5330,5360,5330,282
20250219,110800,1193243130,5330,5330,5370,5330,340
20250219,110700,1191430790,5370,5330,5370,5330,101
20250219,110600,1190892420,5370,5370,5370,5370,267
20250219,110500,1189458630,5370,5370,5370,5370,38
20250219,110400,1189254570,5340,5360,5370,5340,15
20250219,110300,1189174360,5360,5350,5360,5350,2851
20250219,110200,1173902810,5350,5340,5350,5320,1170
20250219,110100,1167667110,5350,5350,5350,5350,660
20250219,110000,1164136110,5320,5350,5350,5320,1420
20250219,105900,1156563430,5340,5350,5350,5330,639
20250219,105800,1153147780,5360,5350,5370,5340,3023
20250219,105700,1136994520,5370,5370,5370,5360,555
20250219,105600,1134019120,5370,5380,5380,5370,420
20250219,105500,1131760180,5380,5380,5390,5380,1389
20250219,105400,1124285350,5380,5390,5390,5380,595
20250219,105300,1121084240,5390,5400,5400,5390,86
20250219,105200,1120620620,5400,5380,5400,5360,1532
20250219,105100,1112360830,5360,5400,5400,5360,1034
20250219,105000,1106780720,5410,5410,5410,5410,514
20250219,104900,1103999980,5410,5400,5410,5400,2695
20250219,104800,1089426500,5400,5370,5400,5370,2997
20250219,104700,1073268050,5370,5350,5380,5350,1113
20250219,104600,1067288690,5330,5380,5380,5330,1650
20250219,104500,1058435720,5370,5410,5410,5370,1141
20250219,104400,1052284940,5410,5380,5420,5360,5833
20250219,104300,1020798380,5380,5320,5390,5320,2215
20250219,104200,1008910020,5340,5360,5360,5310,3484
20250219,104100,990314050,5360,5380,5380,5350,7433
20250219,104000,950407380,5390,5370,5430,5360,16397
20250219,103900,861948130,5370,5360,5370,5340,2441
20250219,103800,848871320,5360,5360,5360,5330,1661
20250219,103700,839992330,5350,5340,5360,5340,2509
20250219,103600,826572590,5330,5330,5350,5330,2371
20250219,103500,813928660,5350,5350,5350,5320,2916
20250219,103400,798354840,5350,5340,5380,5310,16502
20250219,103300,710067740,5340,5240,5340,5240,20899
20250219,103200,599373080,5250,5250,5250,5250,100
20250219,103100,598848080,5250,5250,5250,5250,652
20250219,103000,595425080,5250,5240,5250,5240,686
20250219,102900,591827440,5240,5230,5240,5230,892
20250219,102800,587158650,5230,5230,5230,5230,1
20250219,102700,587153420,5220,5230,5230,5220,3
20250219,102600,587137750,5220,5230,5230,5220,35
20250219,102500,586954930,5220,5220,5220,5220,1
20250219,102400,586949710,5230,5220,5230,5220,120
20250219,102300,586323110,5220,5220,5220,5220,200
20250219,102200,585279110,5220,5230,5230,5220,650
20250219,102100,581882620,5230,5240,5240,5230,985
20250219,102000,576730510,5240,5250,5250,5240,735
20250219,101900,572879050,5240,5240,5250,5210,598
20250219,101800,569748420,5240,5240,5240,5200,1053
20250219,101700,564258240,5240,5230,5240,5220,501
20250219,101600,561640000,5230,5230,5230,5230,11
20250219,101500,561582470,5230,5220,5230,5220,84
20250219,101400,561143970,5220,5240,5240,5220,8
20250219,101300,561102070,5240,5250,5250,5240,3
20250219,101200,561086330,5240,5250,5250,5220,569
20250219,101100,558110600,5250,5240,5250,5230,2522
20250219,101000,544892290,5240,5210,5240,5210,47
20250219,100900,544646940,5230,5230,5230,5230,698
20250219,100800,540996400,5230,5220,5230,5210,880
20250219,100700,536407800,5230,5220,5230,5220,192
20250219,100600,535405140,5230,5230,5230,5230,1
20250219,100500,535399910,5230,5230,5240,5230,1030
20250219,100400,530012160,5240,5230,5240,5230,861
20250219,100300,525508810,5230,5220,5230,5220,1304
20250219,100200,518694110,5220,5220,5230,5200,1250
20250219,100100,512173490,5220,5210,5220,5210,650
20250219,100000,508785090,5200,5220,5220,5200,449
20250219,095900,506446240,5210,5190,5220,5180,728
20250219,095800,502669610,5190,5200,5200,5190,783
20250219,095700,498601670,5190,5190,5220,5190,861
20250219,095600,494133050,5190,5210,5210,5190,556
20250219,095500,491243790,5230,5210,5230,5210,46
20250219,095400,491004070,5220,5210,5220,5200,1859
20250219,095300,481331240,5230,5230,5230,5220,97
20250219,095200,480824880,5200,5200,5200,5200,55
20250219,095100,480538880,5200,5220,5220,5200,40
20250219,095000,480330290,5210,5210,5210,5200,2296
20250219,094900,468383430,5210,5220,5220,5210,195
20250219,094800,467367470,5210,5210,5210,5210,1096
20250219,094700,461657310,5240,5220,5240,5210,41
20250219,094600,461443180,5240,5220,5240,5210,533
20250219,094500,458663940,5240,5240,5240,5220,13
20250219,094400,458595840,5240,5220,5240,5220,983
20250219,094300,453464500,5220,5240,5240,5220,258
20250219,094200,452116140,5250,5250,5250,5240,432
20250219,094100,449848290,5240,5200,5240,5200,1322
20250219,094000,442935070,5200,5240,5240,5200,2227
20250219,093900,431339720,5250,5220,5250,5220,1002
20250219,093800,426095840,5220,5250,5260,5220,950
20250219,093700,421108890,5250,5250,5260,5220,3133
20250219,093600,404686140,5260,5260,5270,5260,821
20250219,093500,400366470,5250,5270,5280,5250,4490
20250219,093400,376739560,5290,5250,5300,5250,4980
20250219,093300,350425180,5250,5280,5300,5250,9715
20250219,093200,299123870,5280,5190,5280,5180,6609
20250219,093100,264390130,5180,5240,5260,5180,3691
20250219,093000,245045100,5240,5260,5270,5200,4070
20250219,092900,223689200,5260,5200,5260,5190,6681
20250219,092800,188754410,5190,5160,5190,5160,1647
20250219,092700,180224820,5160,5160,5160,5150,682
20250219,092600,176705720,5160,5150,5160,5140,543
20250219,092500,173910030,5150,5150,5150,5150,65
20250219,092400,173575280,5130,5130,5130,5130,300
20250219,092300,172036280,5130,5150,5150,5130,585
20250219,092200,169025130,5160,5160,5160,5160,0
20250219,092100,169025130,5160,5140,5160,5130,62
20250219,092000,168706480,5140,5130,5140,5120,457
20250219,091900,166358530,5130,5140,5140,5130,2300
20250219,091800,154548630,5150,5160,5160,5150,824
20250219,091700,150301740,5160,5160,5160,5160,100
20250219,091600,149785740,5160,5160,5160,5160,125
20250219,091500,149140740,5150,5150,5150,5150,20
20250219,091400,149037740,5150,5140,5160,5140,712
20250219,091300,145377730,5140,5170,5170,5140,1989
20250219,091200,135136910,5170,5180,5190,5170,1793
20250219,091100,125849590,5180,5190,5190,5180,530
20250219,091000,123100870,5190,5180,5190,5180,382
20250219,090900,121121290,5180,5170,5180,5160,1955
20250219,090800,111011540,5160,5160,5160,5160,666
20250219,090700,107574980,5160,5160,5170,5160,1137
20250219,090600,101706950,5180,5190,5190,5150,1729
20250219,090500,92783570,5190,5140,5220,5140,10797
20250219,090400,36800220,5140,5130,5140,5110,1388
20250219,090300,29681110,5140,5130,5150,5130,628
20250219,090200,26453000,5150,5110,5150,5110,3863
20250219,090100,6675870,5110,5110,5110,5100,17
20250219,090000,6589150,5100,5100,5100,5090,1292
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 210500 2007266320 5310 5310 5310 5310 2989
3 20250219 210400 2007266320 5310 5310 5310 5310 0
4 20250219 210300 2007266320 5310 5310 5310 5310 0
5 20250219 210200 2007266320 5310 5310 5310 5310 0
6 20250219 210100 2007266320 5310 5310 5310 5310 0
7 20250219 210000 2007266320 5310 5310 5310 5310 0
8 20250219 205900 2007266320 5310 5310 5310 5310 0
9 20250219 205800 2007266320 5310 5310 5310 5310 0
10 20250219 205700 2007266320 5310 5310 5310 5310 0
11 20250219 205600 2007266320 5310 5310 5310 5310 0
12 20250219 205500 2007266320 5310 5310 5310 5310 0
13 20250219 205400 2007266320 5310 5310 5310 5310 0
14 20250219 205300 2007266320 5310 5310 5310 5310 0
15 20250219 205200 2007266320 5310 5310 5310 5310 0
16 20250219 205100 2007266320 5310 5310 5310 5310 0
17 20250219 205000 2007266320 5310 5310 5310 5310 0
18 20250219 204900 2007266320 5310 5310 5310 5310 0
19 20250219 204800 2007266320 5310 5310 5310 5310 0
20 20250219 204700 2007266320 5310 5310 5310 5310 0
21 20250219 204600 2007266320 5310 5310 5310 5310 0
22 20250219 204500 2007266320 5310 5310 5310 5310 0
23 20250219 204400 2007266320 5310 5310 5310 5310 0
24 20250219 204300 2007266320 5310 5310 5310 5310 0
25 20250219 204200 2007266320 5310 5310 5310 5310 0
26 20250219 204100 2007266320 5310 5310 5310 5310 0
27 20250219 204000 2007266320 5310 5310 5310 5310 0
28 20250219 203900 2007266320 5310 5310 5310 5310 0
29 20250219 203800 2007266320 5310 5310 5310 5310 0
30 20250219 203700 2007266320 5310 5310 5310 5310 0
31 20250219 203600 2007266320 5310 5310 5310 5310 0
32 20250219 203500 2007266320 5310 5310 5310 5310 2989
33 20250219 203400 2007266320 5310 5310 5310 5310 0
34 20250219 203300 2007266320 5310 5310 5310 5310 0
35 20250219 203200 2007266320 5310 5310 5310 5310 0
36 20250219 203100 2007266320 5310 5310 5310 5310 0
37 20250219 203000 2007266320 5310 5310 5310 5310 0
38 20250219 202900 2007266320 5310 5310 5310 5310 0
39 20250219 202800 2007266320 5310 5310 5310 5310 0
40 20250219 202700 2007266320 5310 5310 5310 5310 0
41 20250219 202600 2007266320 5310 5310 5310 5310 0
42 20250219 202500 2007266320 5310 5310 5310 5310 0
43 20250219 202400 2007266320 5310 5310 5310 5310 0
44 20250219 202300 2007266320 5310 5310 5310 5310 0
45 20250219 202200 2007266320 5310 5310 5310 5310 0
46 20250219 202100 2007266320 5310 5310 5310 5310 0
47 20250219 202000 2007266320 5310 5310 5310 5310 0
48 20250219 201900 2007266320 5310 5310 5310 5310 0
49 20250219 201800 2007266320 5310 5310 5310 5310 0
50 20250219 201700 2007266320 5310 5310 5310 5310 0
51 20250219 201600 2007266320 5310 5310 5310 5310 0
52 20250219 201500 2007266320 5310 5310 5310 5310 0
53 20250219 201400 2007266320 5310 5310 5310 5310 0
54 20250219 201300 2007266320 5310 5310 5310 5310 0
55 20250219 201200 2007266320 5310 5310 5310 5310 0
56 20250219 201100 2007266320 5310 5310 5310 5310 0
57 20250219 201000 2007266320 5310 5310 5310 5310 0
58 20250219 200900 2007266320 5310 5310 5310 5310 0
59 20250219 200800 2007266320 5310 5310 5310 5310 0
60 20250219 200700 2007266320 5310 5310 5310 5310 0
61 20250219 200600 2007266320 5310 5310 5310 5310 0
62 20250219 200500 2007266320 5310 5310 5310 5310 2989
63 20250219 200400 2007266320 5310 5310 5310 5310 0
64 20250219 200300 2007266320 5310 5310 5310 5310 0
65 20250219 200200 2007266320 5310 5310 5310 5310 0
66 20250219 200100 2007266320 5310 5310 5310 5310 0
67 20250219 200000 2007266320 5310 5310 5310 5310 0
68 20250219 195900 2007266320 5310 5310 5310 5310 0
69 20250219 195800 2007266320 5310 5310 5310 5310 0
70 20250219 195700 2007266320 5310 5310 5310 5310 0
71 20250219 195600 2007266320 5310 5310 5310 5310 0
72 20250219 195500 2007266320 5310 5310 5310 5310 0
73 20250219 195400 2007266320 5310 5310 5310 5310 0
74 20250219 195300 2007266320 5310 5310 5310 5310 0
75 20250219 195200 2007266320 5310 5310 5310 5310 0
76 20250219 195100 2007266320 5310 5310 5310 5310 0
77 20250219 195000 2007266320 5310 5310 5310 5310 0
78 20250219 194900 2007266320 5310 5310 5310 5310 0
79 20250219 194800 2007266320 5310 5310 5310 5310 0
80 20250219 194700 2007266320 5310 5310 5310 5310 0
81 20250219 194600 2007266320 5310 5310 5310 5310 0
82 20250219 194500 2007266320 5310 5310 5310 5310 0
83 20250219 194400 2007266320 5310 5310 5310 5310 0
84 20250219 194300 2007266320 5310 5310 5310 5310 0
85 20250219 194200 2007266320 5310 5310 5310 5310 0
86 20250219 194100 2007266320 5310 5310 5310 5310 0
87 20250219 194000 2007266320 5310 5310 5310 5310 0
88 20250219 193900 2007266320 5310 5310 5310 5310 0
89 20250219 193800 2007266320 5310 5310 5310 5310 0
90 20250219 193700 2007266320 5310 5310 5310 5310 0
91 20250219 193600 2007266320 5310 5310 5310 5310 0
92 20250219 193500 2007266320 5310 5310 5310 5310 2989
93 20250219 193400 2007266320 5310 5310 5310 5310 0
94 20250219 193300 2007266320 5310 5310 5310 5310 0
95 20250219 193200 2007266320 5310 5310 5310 5310 0
96 20250219 193100 2007266320 5310 5310 5310 5310 0
97 20250219 193000 2007266320 5310 5310 5310 5310 0
98 20250219 192900 2007266320 5310 5310 5310 5310 0
99 20250219 192800 2007266320 5310 5310 5310 5310 0
100 20250219 192700 2007266320 5310 5310 5310 5310 0
101 20250219 192600 2007266320 5310 5310 5310 5310 0
102 20250219 192500 2007266320 5310 5310 5310 5310 0
103 20250219 192400 2007266320 5310 5310 5310 5310 0
104 20250219 192300 2007266320 5310 5310 5310 5310 0
105 20250219 192200 2007266320 5310 5310 5310 5310 0
106 20250219 192100 2007266320 5310 5310 5310 5310 0
107 20250219 192000 2007266320 5310 5310 5310 5310 0
108 20250219 191900 2007266320 5310 5310 5310 5310 0
109 20250219 191800 2007266320 5310 5310 5310 5310 0
110 20250219 191700 2007266320 5310 5310 5310 5310 0
111 20250219 191600 2007266320 5310 5310 5310 5310 0
112 20250219 191500 2007266320 5310 5310 5310 5310 0
113 20250219 191400 2007266320 5310 5310 5310 5310 0
114 20250219 191300 2007266320 5310 5310 5310 5310 0
115 20250219 191200 2007266320 5310 5310 5310 5310 0
116 20250219 191100 2007266320 5310 5310 5310 5310 0
117 20250219 191000 2007266320 5310 5310 5310 5310 0
118 20250219 190900 2007266320 5310 5310 5310 5310 0
119 20250219 190800 2007266320 5310 5310 5310 5310 0
120 20250219 190700 2007266320 5310 5310 5310 5310 0
121 20250219 190600 2007266320 5310 5310 5310 5310 0
122 20250219 190500 2007266320 5310 5310 5310 5310 2989
123 20250219 190400 2007266320 5310 5310 5310 5310 0
124 20250219 190300 2007266320 5310 5310 5310 5310 0
125 20250219 190200 2007266320 5310 5310 5310 5310 0
126 20250219 190100 2007266320 5310 5310 5310 5310 0
127 20250219 190000 2007266320 5310 5310 5310 5310 0
128 20250219 185900 2007266320 5310 5310 5310 5310 0
129 20250219 185800 2007266320 5310 5310 5310 5310 0
130 20250219 185700 2007266320 5310 5310 5310 5310 0
131 20250219 185600 2007266320 5310 5310 5310 5310 0
132 20250219 185500 2007266320 5310 5310 5310 5310 0
133 20250219 185400 2007266320 5310 5310 5310 5310 0
134 20250219 185300 2007266320 5310 5310 5310 5310 0
135 20250219 185200 2007266320 5310 5310 5310 5310 0
136 20250219 185100 2007266320 5310 5310 5310 5310 0
137 20250219 185000 2007266320 5310 5310 5310 5310 0
138 20250219 184900 2007266320 5310 5310 5310 5310 0
139 20250219 184800 2007266320 5310 5310 5310 5310 0
140 20250219 184700 2007266320 5310 5310 5310 5310 0
141 20250219 184600 2007266320 5310 5310 5310 5310 0
142 20250219 184500 2007266320 5310 5310 5310 5310 0
143 20250219 184400 2007266320 5310 5310 5310 5310 0
144 20250219 184300 2007266320 5310 5310 5310 5310 0
145 20250219 184200 2007266320 5310 5310 5310 5310 0
146 20250219 184100 2007266320 5310 5310 5310 5310 0
147 20250219 184000 2007266320 5310 5310 5310 5310 0
148 20250219 183900 2007266320 5310 5310 5310 5310 0
149 20250219 183800 2007266320 5310 5310 5310 5310 0
150 20250219 183700 2007266320 5310 5310 5310 5310 0
151 20250219 183600 2007266320 5310 5310 5310 5310 0
152 20250219 183500 2007266320 5310 5310 5310 5310 2989
153 20250219 183400 2007266320 5310 5310 5310 5310 0
154 20250219 183300 2007266320 5310 5310 5310 5310 0
155 20250219 183200 2007266320 5310 5310 5310 5310 0
156 20250219 183100 2007266320 5310 5310 5310 5310 0
157 20250219 183000 2007266320 5310 5310 5310 5310 0
158 20250219 182900 2007266320 5310 5310 5310 5310 0
159 20250219 182800 2007266320 5310 5310 5310 5310 0
160 20250219 182700 2007266320 5310 5310 5310 5310 0
161 20250219 182600 2007266320 5310 5310 5310 5310 0
162 20250219 182500 2007266320 5310 5310 5310 5310 0
163 20250219 182400 2007266320 5310 5310 5310 5310 0
164 20250219 182300 2007266320 5310 5310 5310 5310 0
165 20250219 182200 2007266320 5310 5310 5310 5310 0
166 20250219 182100 2007266320 5310 5310 5310 5310 0
167 20250219 182000 2007266320 5310 5310 5310 5310 0
168 20250219 181900 2007266320 5310 5310 5310 5310 0
169 20250219 181800 2007266320 5310 5310 5310 5310 0
170 20250219 181700 2007266320 5310 5310 5310 5310 0
171 20250219 181600 2007266320 5310 5310 5310 5310 0
172 20250219 181500 2007266320 5310 5310 5310 5310 0
173 20250219 181400 2007266320 5310 5310 5310 5310 0
174 20250219 181300 2007266320 5310 5310 5310 5310 0
175 20250219 181200 2007266320 5310 5310 5310 5310 0
176 20250219 181100 2007266320 5310 5310 5310 5310 0
177 20250219 181000 2007266320 5310 5310 5310 5310 0
178 20250219 180900 2007266320 5310 5310 5310 5310 0
179 20250219 180800 2007266320 5310 5310 5310 5310 0
180 20250219 180700 2007266320 5310 5310 5310 5310 0
181 20250219 180600 2007266320 5310 5310 5310 5310 0
182 20250219 180500 2007266320 5310 5310 5310 5310 2989
183 20250219 180400 2007266320 5310 5310 5310 5310 0
184 20250219 180300 2007266320 5310 5310 5310 5310 0
185 20250219 180200 2007266320 5310 5310 5310 5310 0
186 20250219 180100 2007266320 5310 5310 5310 5310 0
187 20250219 180000 2007266320 5310 5310 5310 5310 0
188 20250219 175900 2007266320 5310 5310 5310 5310 0
189 20250219 175800 2007266320 5310 5310 5310 5310 0
190 20250219 175700 2007266320 5310 5310 5310 5310 0
191 20250219 175600 2007266320 5310 5310 5310 5310 0
192 20250219 175500 2007266320 5310 5310 5310 5310 0
193 20250219 175400 2007266320 5310 5310 5310 5310 0
194 20250219 175300 2007266320 5310 5310 5310 5310 0
195 20250219 175200 2007266320 5310 5310 5310 5310 0
196 20250219 175100 2007266320 5310 5310 5310 5310 0
197 20250219 175000 2007266320 5310 5310 5310 5310 0
198 20250219 174900 2007266320 5310 5310 5310 5310 0
199 20250219 174800 2007266320 5310 5310 5310 5310 0
200 20250219 174700 2007266320 5310 5310 5310 5310 0
201 20250219 174600 2007266320 5310 5310 5310 5310 0
202 20250219 174500 2007266320 5310 5310 5310 5310 0
203 20250219 174400 2007266320 5310 5310 5310 5310 0
204 20250219 174300 2007266320 5310 5310 5310 5310 0
205 20250219 174200 2007266320 5310 5310 5310 5310 0
206 20250219 174100 2007266320 5310 5310 5310 5310 0
207 20250219 174000 2007266320 5310 5310 5310 5310 0
208 20250219 173900 2007266320 5310 5310 5310 5310 0
209 20250219 173800 2007266320 5310 5310 5310 5310 0
210 20250219 173700 2007266320 5310 5310 5310 5310 0
211 20250219 173600 2007266320 5310 5310 5310 5310 0
212 20250219 173500 2007266320 5310 5310 5310 5310 2989
213 20250219 173400 2007266320 5310 5310 5310 5310 0
214 20250219 173300 2007266320 5310 5310 5310 5310 0
215 20250219 173200 2007266320 5310 5310 5310 5310 0
216 20250219 173100 2007266320 5310 5310 5310 5310 0
217 20250219 173000 2007266320 5310 5310 5310 5310 0
218 20250219 172900 2007266320 5310 5310 5310 5310 0
219 20250219 172800 2007266320 5310 5310 5310 5310 0
220 20250219 172700 2007266320 5310 5310 5310 5310 0
221 20250219 172600 2007266320 5310 5310 5310 5310 0
222 20250219 172500 2007266320 5310 5310 5310 5310 0
223 20250219 172400 2007266320 5310 5310 5310 5310 0
224 20250219 172300 2007266320 5310 5310 5310 5310 0
225 20250219 172200 2007266320 5310 5310 5310 5310 0
226 20250219 172100 2007266320 5310 5310 5310 5310 0
227 20250219 172000 2007266320 5310 5310 5310 5310 0
228 20250219 171900 2007266320 5310 5310 5310 5310 0
229 20250219 171800 2007266320 5310 5310 5310 5310 0
230 20250219 171700 2007266320 5310 5310 5310 5310 0
231 20250219 171600 2007266320 5310 5310 5310 5310 0
232 20250219 171500 2007266320 5310 5310 5310 5310 0
233 20250219 171400 2007266320 5310 5310 5310 5310 0
234 20250219 171300 2007266320 5310 5310 5310 5310 0
235 20250219 171200 2007266320 5310 5310 5310 5310 0
236 20250219 171100 2007266320 5310 5310 5310 5310 0
237 20250219 171000 2007266320 5310 5310 5310 5310 0
238 20250219 170900 2007266320 5310 5310 5310 5310 0
239 20250219 170800 2007266320 5310 5310 5310 5310 0
240 20250219 170700 2007266320 5310 5310 5310 5310 0
241 20250219 170600 2007266320 5310 5310 5310 5310 0
242 20250219 170500 2007266320 5310 5310 5310 5310 2989
243 20250219 170400 2007266320 5310 5310 5310 5310 0
244 20250219 170300 2007266320 5310 5310 5310 5310 0
245 20250219 170200 2007266320 5310 5310 5310 5310 0
246 20250219 170100 2007266320 5310 5310 5310 5310 0
247 20250219 170000 2007266320 5310 5310 5310 5310 0
248 20250219 165900 2007266320 5310 5310 5310 5310 0
249 20250219 165800 2007266320 5310 5310 5310 5310 0
250 20250219 165700 2007266320 5310 5310 5310 5310 0
251 20250219 165600 2007266320 5310 5310 5310 5310 0
252 20250219 165500 2007266320 5310 5310 5310 5310 0
253 20250219 165400 2007266320 5310 5310 5310 5310 0
254 20250219 165300 2007266320 5310 5310 5310 5310 0
255 20250219 165200 2007266320 5310 5310 5310 5310 0
256 20250219 165100 2007266320 5310 5310 5310 5310 0
257 20250219 165000 2007266320 5310 5310 5310 5310 0
258 20250219 164900 2007266320 5310 5310 5310 5310 0
259 20250219 164800 2007266320 5310 5310 5310 5310 0
260 20250219 164700 2007266320 5310 5310 5310 5310 0
261 20250219 164600 2007266320 5310 5310 5310 5310 0
262 20250219 164500 2007266320 5310 5310 5310 5310 0
263 20250219 164400 2007266320 5310 5310 5310 5310 0
264 20250219 164300 2007266320 5310 5310 5310 5310 0
265 20250219 164200 2007266320 5310 5310 5310 5310 0
266 20250219 164100 2007266320 5310 5310 5310 5310 0
267 20250219 164000 2007266320 5310 5310 5310 5310 0
268 20250219 163900 2007266320 5310 5310 5310 5310 0
269 20250219 163800 2007266320 5310 5310 5310 5310 0
270 20250219 163700 2007266320 5310 5310 5310 5310 0
271 20250219 163600 2007266320 5310 5310 5310 5310 0
272 20250219 163500 2007266320 5310 5310 5310 5310 2989
273 20250219 163400 2007266320 5310 5310 5310 5310 0
274 20250219 163300 2007266320 5310 5310 5310 5310 0
275 20250219 163200 2007266320 5310 5310 5310 5310 0
276 20250219 163100 2007266320 5310 5310 5310 5310 0
277 20250219 163000 2007266320 5310 5310 5310 5310 0
278 20250219 162900 2007266320 5310 5310 5310 5310 0
279 20250219 162800 2007266320 5310 5310 5310 5310 0
280 20250219 162700 2007266320 5310 5310 5310 5310 0
281 20250219 162600 2007266320 5310 5310 5310 5310 0
282 20250219 162500 2007266320 5310 5310 5310 5310 0
283 20250219 162400 2007266320 5310 5310 5310 5310 0
284 20250219 162300 2007266320 5310 5310 5310 5310 0
285 20250219 162200 2007266320 5310 5310 5310 5310 0
286 20250219 162100 2007266320 5310 5310 5310 5310 0
287 20250219 162000 2007266320 5310 5310 5310 5310 0
288 20250219 161900 2007266320 5310 5310 5310 5310 0
289 20250219 161800 2007266320 5310 5310 5310 5310 0
290 20250219 161700 2007266320 5310 5310 5310 5310 0
291 20250219 161600 2007266320 5310 5310 5310 5310 0
292 20250219 161500 2007266320 5310 5310 5310 5310 0
293 20250219 161400 2007266320 5310 5310 5310 5310 0
294 20250219 161300 2007266320 5310 5310 5310 5310 0
295 20250219 161200 2007266320 5310 5310 5310 5310 0
296 20250219 161100 2007266320 5310 5310 5310 5310 0
297 20250219 161000 2007266320 5310 5310 5310 5310 0
298 20250219 160900 2007266320 5310 5310 5310 5310 0
299 20250219 160800 2007266320 5310 5310 5310 5310 0
300 20250219 160700 2007266320 5310 5310 5310 5310 0
301 20250219 160600 2007266320 5310 5310 5310 5310 0
302 20250219 160500 2007266320 5310 5310 5310 5310 2989
303 20250219 160400 2007266320 5310 5310 5310 5310 0
304 20250219 160300 2007266320 5310 5310 5310 5310 0
305 20250219 160200 2007266320 5310 5310 5310 5310 0
306 20250219 160100 2007266320 5310 5310 5310 5310 0
307 20250219 160000 2007266320 5310 5310 5310 5310 0
308 20250219 155900 2007266320 5310 5310 5310 5310 0
309 20250219 155800 2007266320 5310 5310 5310 5310 0
310 20250219 155700 2007266320 5310 5310 5310 5310 0
311 20250219 155600 2007266320 5310 5310 5310 5310 0
312 20250219 155500 2007266320 5310 5310 5310 5310 0
313 20250219 155400 2007266320 5310 5310 5310 5310 0
314 20250219 155300 2007266320 5310 5310 5310 5310 0
315 20250219 155200 2007266320 5310 5310 5310 5310 0
316 20250219 155100 2007266320 5310 5310 5310 5310 0
317 20250219 155000 2007266320 5310 5310 5310 5310 0
318 20250219 154900 2007266320 5310 5310 5310 5310 0
319 20250219 154800 2007266320 5310 5310 5310 5310 0
320 20250219 154700 2007266320 5310 5310 5310 5310 0
321 20250219 154600 2007266320 5310 5310 5310 5310 0
322 20250219 154500 2007266320 5310 5310 5310 5310 0
323 20250219 154400 2007266320 5310 5310 5310 5310 0
324 20250219 154300 2007266320 5310 5310 5310 5310 0
325 20250219 154200 2007266320 5310 5310 5310 5310 0
326 20250219 154100 2007266320 5310 5310 5310 5310 0
327 20250219 154000 2007266320 5310 5310 5310 5310 0
328 20250219 153900 2007266320 5310 5310 5310 5310 0
329 20250219 153800 2007266320 5310 5310 5310 5310 0
330 20250219 153700 2007266320 5310 5310 5310 5310 0
331 20250219 153600 2007266320 5310 5310 5310 5310 0
332 20250219 153500 2007266320 5310 5310 5310 5310 2989
333 20250219 153400 2007266320 5310 5310 5310 5310 0
334 20250219 153300 2007266320 5310 5310 5310 5310 0
335 20250219 153200 2007266320 5310 5310 5310 5310 0
336 20250219 153100 2007266320 5310 5310 5310 5310 0
337 20250219 153000 2007266320 5310 5310 5310 5310 2989
338 20250219 152900 1991394730 5280 5280 5280 5280 0
339 20250219 152800 1991394730 5280 5280 5280 5280 0
340 20250219 152700 1991394730 5280 5280 5280 5280 0
341 20250219 152600 1991394730 5280 5280 5280 5280 0
342 20250219 152500 1991394730 5280 5280 5280 5280 0
343 20250219 152400 1991394730 5280 5280 5280 5280 0
344 20250219 152300 1991394730 5280 5280 5280 5280 0
345 20250219 152200 1991394730 5280 5280 5280 5280 0
346 20250219 152100 1991394730 5280 5280 5280 5280 0
347 20250219 152000 1991394730 5280 5280 5280 5280 0
348 20250219 151900 1991394730 5280 5270 5280 5260 1192
349 20250219 151800 1985103900 5270 5250 5270 5230 4923
350 20250219 151700 1959321470 5270 5260 5270 5250 260
351 20250219 151600 1957956280 5260 5270 5270 5260 392
352 20250219 151500 1955892960 5270 5260 5270 5260 180
353 20250219 151400 1954945160 5270 5270 5270 5270 241
354 20250219 151300 1953675090 5280 5280 5290 5270 1293
355 20250219 151200 1946848740 5290 5260 5290 5260 1800
356 20250219 151100 1937357130 5260 5240 5260 5240 113
357 20250219 151000 1936763250 5270 5260 5270 5240 837
358 20250219 150900 1932362820 5260 5260 5270 5260 426
359 20250219 150800 1930119870 5270 5280 5280 5270 407
360 20250219 150700 1927971380 5250 5250 5250 5250 0
361 20250219 150600 1927971380 5250 5280 5280 5240 35
362 20250219 150500 1927787410 5250 5280 5280 5240 836
363 20250219 150400 1923397540 5240 5270 5270 5240 1794
364 20250219 150300 1913960690 5280 5270 5280 5270 751
365 20250219 150200 1910002140 5280 5280 5280 5280 21
366 20250219 150100 1909891260 5280 5280 5290 5280 445
367 20250219 150000 1907541520 5270 5280 5290 5270 530
368 20250219 145900 1904747950 5280 5280 5280 5280 84
369 20250219 145800 1904304430 5280 5290 5290 5280 112
370 20250219 145700 1903713060 5290 5290 5290 5290 0
371 20250219 145600 1903713060 5290 5280 5290 5280 19
372 20250219 145500 1903612730 5290 5290 5300 5290 613
373 20250219 145400 1900366060 5290 5290 5290 5290 381
374 20250219 145300 1898350570 5290 5270 5290 5270 1319
375 20250219 145200 1891399150 5270 5260 5270 5260 60
376 20250219 145100 1891083520 5260 5260 5260 5260 245
377 20250219 145000 1889794820 5260 5260 5260 5260 221
378 20250219 144900 1888632360 5240 5260 5270 5240 227
379 20250219 144800 1887436510 5270 5250 5270 5250 68
380 20250219 144700 1887079110 5240 5240 5240 5240 0
381 20250219 144600 1887079110 5240 5260 5260 5240 44
382 20250219 144500 1886848330 5240 5240 5240 5240 188
383 20250219 144400 1885863210 5270 5270 5270 5270 0
384 20250219 144300 1885863210 5270 5270 5270 5270 0
385 20250219 144200 1885863210 5270 5260 5270 5260 365
386 20250219 144100 1883942550 5240 5260 5260 5240 3
387 20250219 144000 1883926810 5240 5240 5240 5240 2
388 20250219 143900 1883916330 5230 5230 5230 5230 189
389 20250219 143800 1882927860 5250 5250 5250 5250 0
390 20250219 143700 1882927860 5250 5250 5250 5230 29
391 20250219 143600 1882775630 5250 5250 5250 5250 44
392 20250219 143500 1882544630 5230 5250 5250 5230 324
393 20250219 143400 1880847970 5250 5230 5260 5230 55
394 20250219 143300 1880559220 5260 5260 5260 5260 10
395 20250219 143200 1880506620 5240 5250 5250 5240 1480
396 20250219 143100 1872749320 5250 5250 5250 5250 6
397 20250219 143000 1872717820 5260 5260 5260 5250 62
398 20250219 142900 1872392200 5260 5250 5260 5250 27
399 20250219 142800 1872250360 5250 5260 5260 5240 1072
400 20250219 142700 1866625280 5250 5280 5280 5250 72
401 20250219 142600 1866246820 5280 5280 5280 5280 0
402 20250219 142500 1866246820 5280 5270 5280 5270 345
403 20250219 142400 1864428660 5260 5260 5260 5260 1
404 20250219 142300 1864423400 5260 5260 5260 5260 7
405 20250219 142200 1864386580 5260 5260 5260 5260 630
406 20250219 142100 1861072780 5260 5270 5270 5260 4
407 20250219 142000 1861051710 5270 5270 5270 5270 40
408 20250219 141900 1860840910 5260 5260 5260 5260 26
409 20250219 141800 1860704150 5270 5270 5270 5270 5
410 20250219 141700 1860677800 5270 5270 5270 5270 22
411 20250219 141600 1860561860 5270 5270 5270 5270 57
412 20250219 141500 1860261470 5270 5270 5270 5260 44
413 20250219 141400 1860029810 5260 5270 5270 5260 9
414 20250219 141300 1859982400 5280 5300 5300 5230 505
415 20250219 141200 1857334560 5300 5300 5300 5300 4
416 20250219 141100 1857313360 5300 5280 5300 5280 577
417 20250219 141000 1854261000 5280 5280 5280 5280 4
418 20250219 140900 1854239880 5280 5280 5280 5280 4
419 20250219 140800 1854218760 5280 5270 5280 5270 5
420 20250219 140700 1854192380 5280 5280 5280 5280 4
421 20250219 140600 1854171260 5280 5280 5280 5280 5
422 20250219 140500 1854144860 5280 5290 5290 5280 8
423 20250219 140400 1854102600 5290 5290 5290 5290 1
424 20250219 140300 1854097310 5260 5280 5280 5260 302
425 20250219 140200 1852507710 5280 5290 5290 5280 6
426 20250219 140100 1852476010 5290 5280 5290 5280 5
427 20250219 140000 1852449580 5280 5280 5290 5270 14
428 20250219 135900 1852375670 5290 5290 5290 5290 943
429 20250219 135800 1847387200 5300 5300 5300 5300 1
430 20250219 135700 1847381900 5300 5300 5300 5300 0
431 20250219 135600 1847381900 5300 5290 5300 5280 1063
432 20250219 135500 1841764270 5280 5280 5280 5280 41
433 20250219 135400 1841547790 5280 5270 5280 5270 20
434 20250219 135300 1841442360 5270 5270 5280 5270 161
435 20250219 135200 1840593880 5270 5260 5270 5260 263
436 20250219 135100 1839207950 5270 5250 5270 5250 988
437 20250219 135000 1834014470 5250 5250 5250 5230 1186
438 20250219 134900 1827792490 5260 5260 5260 5260 0
439 20250219 134800 1827792490 5260 5230 5270 5220 2242
440 20250219 134700 1816080830 5220 5230 5230 5220 662
441 20250219 134600 1812619050 5280 5240 5280 5240 1063
442 20250219 134500 1807032290 5240 5270 5270 5240 720
443 20250219 134400 1803256990 5250 5280 5280 5250 360
444 20250219 134300 1801363690 5290 5270 5290 5270 322
445 20250219 134200 1799666500 5300 5290 5300 5270 527
446 20250219 134100 1796882680 5250 5300 5300 5250 813
447 20250219 134000 1792607950 5320 5320 5320 5320 1
448 20250219 133900 1792602630 5320 5320 5320 5290 1112
449 20250219 133800 1786717900 5320 5280 5320 5280 285
450 20250219 133700 1785205060 5320 5320 5320 5310 35
451 20250219 133600 1785018880 5320 5300 5320 5300 1096
452 20250219 133500 1779198860 5300 5290 5300 5290 11
453 20250219 133400 1779140650 5250 5280 5280 5250 777
454 20250219 133300 1775048850 5280 5290 5290 5280 591
455 20250219 133200 1771923600 5310 5310 5310 5310 1493
456 20250219 133100 1763995770 5300 5300 5300 5300 2
457 20250219 133000 1763985170 5310 5310 5310 5310 0
458 20250219 132900 1763985170 5310 5280 5310 5280 13
459 20250219 132800 1763916500 5290 5290 5290 5280 19
460 20250219 132700 1763816010 5310 5310 5310 5310 0
461 20250219 132600 1763816010 5310 5310 5320 5290 279
462 20250219 132500 1762334230 5300 5280 5300 5280 24
463 20250219 132400 1762207070 5300 5290 5300 5290 59
464 20250219 132300 1761894670 5300 5300 5300 5300 368
465 20250219 132200 1759944270 5280 5300 5300 5280 304
466 20250219 132100 1758338930 5250 5320 5320 5250 2394
467 20250219 132000 1745734090 5310 5280 5310 5280 37
468 20250219 131900 1745538700 5320 5320 5320 5320 109
469 20250219 131800 1744958820 5310 5310 5310 5310 142
470 20250219 131700 1744204800 5310 5320 5320 5280 110
471 20250219 131600 1743623930 5280 5290 5290 5280 440
472 20250219 131500 1741296840 5340 5340 5340 5340 1
473 20250219 131400 1741291500 5340 5330 5340 5280 5975
474 20250219 131300 1709577420 5330 5340 5340 5330 152
475 20250219 131200 1708766740 5340 5340 5340 5340 9
476 20250219 131100 1708718680 5340 5340 5340 5340 617
477 20250219 131000 1705423900 5350 5350 5350 5350 2
478 20250219 130900 1705413200 5340 5340 5340 5340 25
479 20250219 130800 1705279700 5350 5350 5350 5350 25
480 20250219 130700 1705145950 5350 5340 5350 5340 129
481 20250219 130600 1704457070 5350 5360 5360 5350 203
482 20250219 130500 1703370990 5360 5350 5360 5350 217
483 20250219 130400 1702209350 5360 5360 5360 5360 0
484 20250219 130300 1702209350 5360 5360 5360 5360 1
485 20250219 130200 1702203990 5350 5350 5350 5350 33
486 20250219 130100 1702027440 5370 5370 5370 5370 2
487 20250219 130000 1702016700 5370 5360 5370 5360 126
488 20250219 125900 1701341320 5360 5340 5360 5340 597
489 20250219 125800 1698145280 5360 5360 5360 5340 114
490 20250219 125700 1697534430 5340 5350 5360 5340 362
491 20250219 125600 1695595720 5350 5350 5350 5350 1
492 20250219 125500 1695590370 5340 5340 5340 5330 453
493 20250219 125400 1693171380 5350 5350 5350 5350 31
494 20250219 125300 1693005530 5330 5340 5340 5330 295
495 20250219 125200 1691430270 5340 5350 5370 5340 289
496 20250219 125100 1689886930 5340 5360 5360 5340 23
497 20250219 125000 1689763750 5340 5340 5370 5340 16
498 20250219 124900 1689678200 5340 5340 5340 5340 200
499 20250219 124800 1688610200 5340 5350 5350 5340 184
500 20250219 124700 1687627630 5340 5330 5350 5330 163
501 20250219 124600 1686757380 5330 5330 5330 5330 50
502 20250219 124500 1686490880 5350 5340 5350 5330 859
503 20250219 124400 1681905150 5350 5350 5350 5350 1
504 20250219 124300 1681899800 5350 5360 5360 5350 84
505 20250219 124200 1681449630 5370 5370 5370 5370 2
506 20250219 124100 1681438890 5370 5340 5370 5340 84
507 20250219 124000 1680990300 5370 5350 5370 5340 2511
508 20250219 123900 1667565280 5370 5370 5370 5370 4
509 20250219 123800 1667543800 5350 5350 5380 5350 13
510 20250219 123700 1667474070 5350 5360 5360 5350 1225
511 20250219 123600 1660911020 5390 5390 5390 5390 1
512 20250219 123500 1660905630 5390 5390 5390 5390 1
513 20250219 123400 1660900240 5390 5390 5390 5390 1
514 20250219 123300 1660894850 5390 5390 5390 5360 59
515 20250219 123200 1660578390 5390 5390 5390 5390 170
516 20250219 123100 1659662090 5380 5360 5380 5360 746
517 20250219 123000 1655649580 5360 5380 5380 5360 99
518 20250219 122900 1655117970 5370 5360 5370 5360 408
519 20250219 122800 1652927020 5350 5360 5360 5350 8
520 20250219 122700 1652884210 5350 5370 5370 5350 7
521 20250219 122600 1652846740 5370 5370 5370 5370 1
522 20250219 122500 1652841370 5350 5370 5370 5350 482
523 20250219 122400 1650262650 5350 5360 5370 5350 1011
524 20250219 122300 1644853770 5370 5360 5370 5350 313
525 20250219 122200 1643176500 5370 5360 5370 5360 124
526 20250219 122100 1642511850 5360 5370 5370 5350 38
527 20250219 122000 1642307820 5360 5370 5380 5360 884
528 20250219 121900 1637562360 5380 5380 5380 5360 100
529 20250219 121800 1637026320 5360 5380 5380 5360 2
530 20250219 121700 1637015580 5380 5360 5380 5360 542
531 20250219 121600 1634110440 5360 5370 5380 5360 712
532 20250219 121500 1630293600 5360 5380 5380 5360 2
533 20250219 121400 1630282860 5380 5360 5380 5360 397
534 20250219 121300 1628154520 5360 5360 5360 5360 14
535 20250219 121200 1628079480 5390 5390 5390 5390 63
536 20250219 121100 1627739910 5400 5400 5400 5400 1
537 20250219 121000 1627734510 5360 5360 5400 5360 1242
538 20250219 120900 1621077290 5390 5420 5420 5360 4451
539 20250219 120800 1597054730 5420 5420 5430 5420 1055
540 20250219 120700 1591336620 5420 5410 5420 5400 1486
541 20250219 120600 1583312130 5430 5430 5430 5430 0
542 20250219 120500 1583312130 5430 5430 5430 5430 0
543 20250219 120400 1583312130 5430 5410 5430 5400 142
544 20250219 120300 1582545100 5430 5430 5430 5400 27
545 20250219 120200 1582399240 5400 5410 5430 5400 230
546 20250219 120100 1581154940 5410 5440 5440 5390 3067
547 20250219 120000 1564600960 5450 5420 5450 5420 6
548 20250219 115900 1564568410 5410 5450 5450 5410 386
549 20250219 115800 1562473960 5440 5450 5450 5440 889
550 20250219 115700 1557631010 5460 5460 5460 5440 2741
551 20250219 115600 1542680460 5460 5460 5460 5450 2696
552 20250219 115500 1527964470 5450 5440 5460 5440 1166
553 20250219 115400 1521608580 5450 5450 5460 5440 2819
554 20250219 115300 1506254070 5440 5450 5460 5430 8612
555 20250219 115200 1459421990 5450 5420 5460 5420 5400
556 20250219 115100 1430061280 5430 5440 5440 5420 1691
557 20250219 115000 1420883580 5440 5390 5440 5390 3820
558 20250219 114900 1400167750 5390 5380 5390 5380 1047
559 20250219 114800 1394534880 5390 5400 5400 5390 811
560 20250219 114700 1390161550 5410 5420 5420 5410 1796
561 20250219 114600 1380441410 5420 5390 5420 5390 2138
562 20250219 114500 1368881590 5400 5360 5400 5360 3167
563 20250219 114400 1351844370 5340 5350 5350 5340 379
564 20250219 114300 1349819160 5340 5360 5370 5340 1051
565 20250219 114200 1344195150 5370 5360 5370 5350 140
566 20250219 114100 1343445560 5360 5360 5360 5360 742
567 20250219 114000 1339468440 5370 5370 5370 5370 0
568 20250219 113900 1339468440 5370 5370 5370 5360 64
569 20250219 113800 1339124860 5380 5370 5380 5370 28
570 20250219 113700 1338974490 5370 5380 5390 5370 2061
571 20250219 113600 1327890370 5390 5380 5390 5380 1481
572 20250219 113500 1319915310 5390 5390 5390 5380 567
573 20250219 113400 1316862820 5390 5380 5390 5370 1513
574 20250219 113300 1308720940 5380 5370 5380 5370 272
575 20250219 113200 1307258080 5370 5370 5370 5370 948
576 20250219 113100 1302167320 5370 5380 5380 5360 764
577 20250219 113000 1298059420 5370 5350 5370 5340 5177
578 20250219 112900 1270309580 5360 5330 5360 5330 22
579 20250219 112800 1270192260 5360 5340 5360 5340 933
580 20250219 112700 1265205060 5360 5360 5360 5360 1
581 20250219 112600 1265199700 5370 5370 5380 5340 583
582 20250219 112500 1262073750 5340 5350 5380 5330 4584
583 20250219 112400 1237611480 5350 5350 5350 5350 1
584 20250219 112300 1237606130 5330 5350 5350 5330 2173
585 20250219 112200 1225988700 5350 5330 5350 5330 341
586 20250219 112100 1224170980 5330 5350 5350 5330 939
587 20250219 112000 1219151970 5360 5360 5360 5350 746
588 20250219 111900 1215155220 5360 5370 5370 5360 466
589 20250219 111800 1212652960 5380 5350 5380 5350 1020
590 20250219 111700 1207183060 5350 5340 5350 5330 988
591 20250219 111600 1201905370 5340 5350 5350 5340 5
592 20250219 111500 1201878630 5350 5350 5350 5350 108
593 20250219 111400 1201300830 5350 5340 5360 5330 218
594 20250219 111300 1200137060 5360 5350 5360 5350 203
595 20250219 111200 1199048990 5360 5360 5360 5360 0
596 20250219 111100 1199048990 5360 5360 5360 5360 204
597 20250219 111000 1197955550 5360 5330 5360 5330 601
598 20250219 110900 1194752190 5330 5330 5360 5330 282
599 20250219 110800 1193243130 5330 5330 5370 5330 340
600 20250219 110700 1191430790 5370 5330 5370 5330 101
601 20250219 110600 1190892420 5370 5370 5370 5370 267
602 20250219 110500 1189458630 5370 5370 5370 5370 38
603 20250219 110400 1189254570 5340 5360 5370 5340 15
604 20250219 110300 1189174360 5360 5350 5360 5350 2851
605 20250219 110200 1173902810 5350 5340 5350 5320 1170
606 20250219 110100 1167667110 5350 5350 5350 5350 660
607 20250219 110000 1164136110 5320 5350 5350 5320 1420
608 20250219 105900 1156563430 5340 5350 5350 5330 639
609 20250219 105800 1153147780 5360 5350 5370 5340 3023
610 20250219 105700 1136994520 5370 5370 5370 5360 555
611 20250219 105600 1134019120 5370 5380 5380 5370 420
612 20250219 105500 1131760180 5380 5380 5390 5380 1389
613 20250219 105400 1124285350 5380 5390 5390 5380 595
614 20250219 105300 1121084240 5390 5400 5400 5390 86
615 20250219 105200 1120620620 5400 5380 5400 5360 1532
616 20250219 105100 1112360830 5360 5400 5400 5360 1034
617 20250219 105000 1106780720 5410 5410 5410 5410 514
618 20250219 104900 1103999980 5410 5400 5410 5400 2695
619 20250219 104800 1089426500 5400 5370 5400 5370 2997
620 20250219 104700 1073268050 5370 5350 5380 5350 1113
621 20250219 104600 1067288690 5330 5380 5380 5330 1650
622 20250219 104500 1058435720 5370 5410 5410 5370 1141
623 20250219 104400 1052284940 5410 5380 5420 5360 5833
624 20250219 104300 1020798380 5380 5320 5390 5320 2215
625 20250219 104200 1008910020 5340 5360 5360 5310 3484
626 20250219 104100 990314050 5360 5380 5380 5350 7433
627 20250219 104000 950407380 5390 5370 5430 5360 16397
628 20250219 103900 861948130 5370 5360 5370 5340 2441
629 20250219 103800 848871320 5360 5360 5360 5330 1661
630 20250219 103700 839992330 5350 5340 5360 5340 2509
631 20250219 103600 826572590 5330 5330 5350 5330 2371
632 20250219 103500 813928660 5350 5350 5350 5320 2916
633 20250219 103400 798354840 5350 5340 5380 5310 16502
634 20250219 103300 710067740 5340 5240 5340 5240 20899
635 20250219 103200 599373080 5250 5250 5250 5250 100
636 20250219 103100 598848080 5250 5250 5250 5250 652
637 20250219 103000 595425080 5250 5240 5250 5240 686
638 20250219 102900 591827440 5240 5230 5240 5230 892
639 20250219 102800 587158650 5230 5230 5230 5230 1
640 20250219 102700 587153420 5220 5230 5230 5220 3
641 20250219 102600 587137750 5220 5230 5230 5220 35
642 20250219 102500 586954930 5220 5220 5220 5220 1
643 20250219 102400 586949710 5230 5220 5230 5220 120
644 20250219 102300 586323110 5220 5220 5220 5220 200
645 20250219 102200 585279110 5220 5230 5230 5220 650
646 20250219 102100 581882620 5230 5240 5240 5230 985
647 20250219 102000 576730510 5240 5250 5250 5240 735
648 20250219 101900 572879050 5240 5240 5250 5210 598
649 20250219 101800 569748420 5240 5240 5240 5200 1053
650 20250219 101700 564258240 5240 5230 5240 5220 501
651 20250219 101600 561640000 5230 5230 5230 5230 11
652 20250219 101500 561582470 5230 5220 5230 5220 84
653 20250219 101400 561143970 5220 5240 5240 5220 8
654 20250219 101300 561102070 5240 5250 5250 5240 3
655 20250219 101200 561086330 5240 5250 5250 5220 569
656 20250219 101100 558110600 5250 5240 5250 5230 2522
657 20250219 101000 544892290 5240 5210 5240 5210 47
658 20250219 100900 544646940 5230 5230 5230 5230 698
659 20250219 100800 540996400 5230 5220 5230 5210 880
660 20250219 100700 536407800 5230 5220 5230 5220 192
661 20250219 100600 535405140 5230 5230 5230 5230 1
662 20250219 100500 535399910 5230 5230 5240 5230 1030
663 20250219 100400 530012160 5240 5230 5240 5230 861
664 20250219 100300 525508810 5230 5220 5230 5220 1304
665 20250219 100200 518694110 5220 5220 5230 5200 1250
666 20250219 100100 512173490 5220 5210 5220 5210 650
667 20250219 100000 508785090 5200 5220 5220 5200 449
668 20250219 095900 506446240 5210 5190 5220 5180 728
669 20250219 095800 502669610 5190 5200 5200 5190 783
670 20250219 095700 498601670 5190 5190 5220 5190 861
671 20250219 095600 494133050 5190 5210 5210 5190 556
672 20250219 095500 491243790 5230 5210 5230 5210 46
673 20250219 095400 491004070 5220 5210 5220 5200 1859
674 20250219 095300 481331240 5230 5230 5230 5220 97
675 20250219 095200 480824880 5200 5200 5200 5200 55
676 20250219 095100 480538880 5200 5220 5220 5200 40
677 20250219 095000 480330290 5210 5210 5210 5200 2296
678 20250219 094900 468383430 5210 5220 5220 5210 195
679 20250219 094800 467367470 5210 5210 5210 5210 1096
680 20250219 094700 461657310 5240 5220 5240 5210 41
681 20250219 094600 461443180 5240 5220 5240 5210 533
682 20250219 094500 458663940 5240 5240 5240 5220 13
683 20250219 094400 458595840 5240 5220 5240 5220 983
684 20250219 094300 453464500 5220 5240 5240 5220 258
685 20250219 094200 452116140 5250 5250 5250 5240 432
686 20250219 094100 449848290 5240 5200 5240 5200 1322
687 20250219 094000 442935070 5200 5240 5240 5200 2227
688 20250219 093900 431339720 5250 5220 5250 5220 1002
689 20250219 093800 426095840 5220 5250 5260 5220 950
690 20250219 093700 421108890 5250 5250 5260 5220 3133
691 20250219 093600 404686140 5260 5260 5270 5260 821
692 20250219 093500 400366470 5250 5270 5280 5250 4490
693 20250219 093400 376739560 5290 5250 5300 5250 4980
694 20250219 093300 350425180 5250 5280 5300 5250 9715
695 20250219 093200 299123870 5280 5190 5280 5180 6609
696 20250219 093100 264390130 5180 5240 5260 5180 3691
697 20250219 093000 245045100 5240 5260 5270 5200 4070
698 20250219 092900 223689200 5260 5200 5260 5190 6681
699 20250219 092800 188754410 5190 5160 5190 5160 1647
700 20250219 092700 180224820 5160 5160 5160 5150 682
701 20250219 092600 176705720 5160 5150 5160 5140 543
702 20250219 092500 173910030 5150 5150 5150 5150 65
703 20250219 092400 173575280 5130 5130 5130 5130 300
704 20250219 092300 172036280 5130 5150 5150 5130 585
705 20250219 092200 169025130 5160 5160 5160 5160 0
706 20250219 092100 169025130 5160 5140 5160 5130 62
707 20250219 092000 168706480 5140 5130 5140 5120 457
708 20250219 091900 166358530 5130 5140 5140 5130 2300
709 20250219 091800 154548630 5150 5160 5160 5150 824
710 20250219 091700 150301740 5160 5160 5160 5160 100
711 20250219 091600 149785740 5160 5160 5160 5160 125
712 20250219 091500 149140740 5150 5150 5150 5150 20
713 20250219 091400 149037740 5150 5140 5160 5140 712
714 20250219 091300 145377730 5140 5170 5170 5140 1989
715 20250219 091200 135136910 5170 5180 5190 5170 1793
716 20250219 091100 125849590 5180 5190 5190 5180 530
717 20250219 091000 123100870 5190 5180 5190 5180 382
718 20250219 090900 121121290 5180 5170 5180 5160 1955
719 20250219 090800 111011540 5160 5160 5160 5160 666
720 20250219 090700 107574980 5160 5160 5170 5160 1137
721 20250219 090600 101706950 5180 5190 5190 5150 1729
722 20250219 090500 92783570 5190 5140 5220 5140 10797
723 20250219 090400 36800220 5140 5130 5140 5110 1388
724 20250219 090300 29681110 5140 5130 5150 5130 628
725 20250219 090200 26453000 5150 5110 5150 5110 3863
726 20250219 090100 6675870 5110 5110 5110 5100 17
727 20250219 090000 6589150 5100 5100 5100 5090 1292