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

732
277880/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211000,4295281030,6200,6200,6200,6200,11627
20250219,210900,4295281030,6200,6200,6200,6200,0
20250219,210800,4295281030,6200,6200,6200,6200,0
20250219,210700,4295281030,6200,6200,6200,6200,0
20250219,210600,4295281030,6200,6200,6200,6200,0
20250219,210500,4295281030,6200,6200,6200,6200,0
20250219,210400,4295281030,6200,6200,6200,6200,0
20250219,210300,4295281030,6200,6200,6200,6200,0
20250219,210200,4295281030,6200,6200,6200,6200,0
20250219,210100,4295281030,6200,6200,6200,6200,0
20250219,210000,4295281030,6200,6200,6200,6200,0
20250219,205900,4295281030,6200,6200,6200,6200,0
20250219,205800,4295281030,6200,6200,6200,6200,0
20250219,205700,4295281030,6200,6200,6200,6200,0
20250219,205600,4295281030,6200,6200,6200,6200,0
20250219,205500,4295281030,6200,6200,6200,6200,0
20250219,205400,4295281030,6200,6200,6200,6200,0
20250219,205300,4295281030,6200,6200,6200,6200,0
20250219,205200,4295281030,6200,6200,6200,6200,0
20250219,205100,4295281030,6200,6200,6200,6200,0
20250219,205000,4295281030,6200,6200,6200,6200,0
20250219,204900,4295281030,6200,6200,6200,6200,0
20250219,204800,4295281030,6200,6200,6200,6200,0
20250219,204700,4295281030,6200,6200,6200,6200,0
20250219,204600,4295281030,6200,6200,6200,6200,0
20250219,204500,4295281030,6200,6200,6200,6200,0
20250219,204400,4295281030,6200,6200,6200,6200,0
20250219,204300,4295281030,6200,6200,6200,6200,0
20250219,204200,4295281030,6200,6200,6200,6200,0
20250219,204100,4295281030,6200,6200,6200,6200,0
20250219,204000,4295281030,6200,6200,6200,6200,11627
20250219,203900,4295281030,6200,6200,6200,6200,0
20250219,203800,4295281030,6200,6200,6200,6200,0
20250219,203700,4295281030,6200,6200,6200,6200,0
20250219,203600,4295281030,6200,6200,6200,6200,0
20250219,203500,4295281030,6200,6200,6200,6200,0
20250219,203400,4295281030,6200,6200,6200,6200,0
20250219,203300,4295281030,6200,6200,6200,6200,0
20250219,203200,4295281030,6200,6200,6200,6200,0
20250219,203100,4295281030,6200,6200,6200,6200,0
20250219,203000,4295281030,6200,6200,6200,6200,0
20250219,202900,4295281030,6200,6200,6200,6200,0
20250219,202800,4295281030,6200,6200,6200,6200,0
20250219,202700,4295281030,6200,6200,6200,6200,0
20250219,202600,4295281030,6200,6200,6200,6200,0
20250219,202500,4295281030,6200,6200,6200,6200,0
20250219,202400,4295281030,6200,6200,6200,6200,0
20250219,202300,4295281030,6200,6200,6200,6200,0
20250219,202200,4295281030,6200,6200,6200,6200,0
20250219,202100,4295281030,6200,6200,6200,6200,0
20250219,202000,4295281030,6200,6200,6200,6200,0
20250219,201900,4295281030,6200,6200,6200,6200,0
20250219,201800,4295281030,6200,6200,6200,6200,0
20250219,201700,4295281030,6200,6200,6200,6200,0
20250219,201600,4295281030,6200,6200,6200,6200,0
20250219,201500,4295281030,6200,6200,6200,6200,0
20250219,201400,4295281030,6200,6200,6200,6200,0
20250219,201300,4295281030,6200,6200,6200,6200,0
20250219,201200,4295281030,6200,6200,6200,6200,0
20250219,201100,4295281030,6200,6200,6200,6200,0
20250219,201000,4295281030,6200,6200,6200,6200,11627
20250219,200900,4295281030,6200,6200,6200,6200,0
20250219,200800,4295281030,6200,6200,6200,6200,0
20250219,200700,4295281030,6200,6200,6200,6200,0
20250219,200600,4295281030,6200,6200,6200,6200,0
20250219,200500,4295281030,6200,6200,6200,6200,0
20250219,200400,4295281030,6200,6200,6200,6200,0
20250219,200300,4295281030,6200,6200,6200,6200,0
20250219,200200,4295281030,6200,6200,6200,6200,0
20250219,200100,4295281030,6200,6200,6200,6200,0
20250219,200000,4295281030,6200,6200,6200,6200,0
20250219,195900,4295281030,6200,6200,6200,6200,0
20250219,195800,4295281030,6200,6200,6200,6200,0
20250219,195700,4295281030,6200,6200,6200,6200,0
20250219,195600,4295281030,6200,6200,6200,6200,0
20250219,195500,4295281030,6200,6200,6200,6200,0
20250219,195400,4295281030,6200,6200,6200,6200,0
20250219,195300,4295281030,6200,6200,6200,6200,0
20250219,195200,4295281030,6200,6200,6200,6200,0
20250219,195100,4295281030,6200,6200,6200,6200,0
20250219,195000,4295281030,6200,6200,6200,6200,0
20250219,194900,4295281030,6200,6200,6200,6200,0
20250219,194800,4295281030,6200,6200,6200,6200,0
20250219,194700,4295281030,6200,6200,6200,6200,0
20250219,194600,4295281030,6200,6200,6200,6200,0
20250219,194500,4295281030,6200,6200,6200,6200,0
20250219,194400,4295281030,6200,6200,6200,6200,0
20250219,194300,4295281030,6200,6200,6200,6200,0
20250219,194200,4295281030,6200,6200,6200,6200,0
20250219,194100,4295281030,6200,6200,6200,6200,0
20250219,194000,4295281030,6200,6200,6200,6200,11627
20250219,193900,4295281030,6200,6200,6200,6200,0
20250219,193800,4295281030,6200,6200,6200,6200,0
20250219,193700,4295281030,6200,6200,6200,6200,0
20250219,193600,4295281030,6200,6200,6200,6200,0
20250219,193500,4295281030,6200,6200,6200,6200,0
20250219,193400,4295281030,6200,6200,6200,6200,0
20250219,193300,4295281030,6200,6200,6200,6200,0
20250219,193200,4295281030,6200,6200,6200,6200,0
20250219,193100,4295281030,6200,6200,6200,6200,0
20250219,193000,4295281030,6200,6200,6200,6200,0
20250219,192900,4295281030,6200,6200,6200,6200,0
20250219,192800,4295281030,6200,6200,6200,6200,0
20250219,192700,4295281030,6200,6200,6200,6200,0
20250219,192600,4295281030,6200,6200,6200,6200,0
20250219,192500,4295281030,6200,6200,6200,6200,0
20250219,192400,4295281030,6200,6200,6200,6200,0
20250219,192300,4295281030,6200,6200,6200,6200,0
20250219,192200,4295281030,6200,6200,6200,6200,0
20250219,192100,4295281030,6200,6200,6200,6200,0
20250219,192000,4295281030,6200,6200,6200,6200,0
20250219,191900,4295281030,6200,6200,6200,6200,0
20250219,191800,4295281030,6200,6200,6200,6200,0
20250219,191700,4295281030,6200,6200,6200,6200,0
20250219,191600,4295281030,6200,6200,6200,6200,0
20250219,191500,4295281030,6200,6200,6200,6200,0
20250219,191400,4295281030,6200,6200,6200,6200,0
20250219,191300,4295281030,6200,6200,6200,6200,0
20250219,191200,4295281030,6200,6200,6200,6200,0
20250219,191100,4295281030,6200,6200,6200,6200,0
20250219,191000,4295281030,6200,6200,6200,6200,11627
20250219,190900,4295281030,6200,6200,6200,6200,0
20250219,190800,4295281030,6200,6200,6200,6200,0
20250219,190700,4295281030,6200,6200,6200,6200,0
20250219,190600,4295281030,6200,6200,6200,6200,0
20250219,190500,4295281030,6200,6200,6200,6200,0
20250219,190400,4295281030,6200,6200,6200,6200,0
20250219,190300,4295281030,6200,6200,6200,6200,0
20250219,190200,4295281030,6200,6200,6200,6200,0
20250219,190100,4295281030,6200,6200,6200,6200,0
20250219,190000,4295281030,6200,6200,6200,6200,0
20250219,185900,4295281030,6200,6200,6200,6200,0
20250219,185800,4295281030,6200,6200,6200,6200,0
20250219,185700,4295281030,6200,6200,6200,6200,0
20250219,185600,4295281030,6200,6200,6200,6200,0
20250219,185500,4295281030,6200,6200,6200,6200,0
20250219,185400,4295281030,6200,6200,6200,6200,0
20250219,185300,4295281030,6200,6200,6200,6200,0
20250219,185200,4295281030,6200,6200,6200,6200,0
20250219,185100,4295281030,6200,6200,6200,6200,0
20250219,185000,4295281030,6200,6200,6200,6200,0
20250219,184900,4295281030,6200,6200,6200,6200,0
20250219,184800,4295281030,6200,6200,6200,6200,0
20250219,184700,4295281030,6200,6200,6200,6200,0
20250219,184600,4295281030,6200,6200,6200,6200,0
20250219,184500,4295281030,6200,6200,6200,6200,0
20250219,184400,4295281030,6200,6200,6200,6200,0
20250219,184300,4295281030,6200,6200,6200,6200,0
20250219,184200,4295281030,6200,6200,6200,6200,0
20250219,184100,4295281030,6200,6200,6200,6200,0
20250219,184000,4295281030,6200,6200,6200,6200,11627
20250219,183900,4295281030,6200,6200,6200,6200,0
20250219,183800,4295281030,6200,6200,6200,6200,0
20250219,183700,4295281030,6200,6200,6200,6200,0
20250219,183600,4295281030,6200,6200,6200,6200,0
20250219,183500,4295281030,6200,6200,6200,6200,0
20250219,183400,4295281030,6200,6200,6200,6200,0
20250219,183300,4295281030,6200,6200,6200,6200,0
20250219,183200,4295281030,6200,6200,6200,6200,0
20250219,183100,4295281030,6200,6200,6200,6200,0
20250219,183000,4295281030,6200,6200,6200,6200,0
20250219,182900,4295281030,6200,6200,6200,6200,0
20250219,182800,4295281030,6200,6200,6200,6200,0
20250219,182700,4295281030,6200,6200,6200,6200,0
20250219,182600,4295281030,6200,6200,6200,6200,0
20250219,182500,4295281030,6200,6200,6200,6200,0
20250219,182400,4295281030,6200,6200,6200,6200,0
20250219,182300,4295281030,6200,6200,6200,6200,0
20250219,182200,4295281030,6200,6200,6200,6200,0
20250219,182100,4295281030,6200,6200,6200,6200,0
20250219,182000,4295281030,6200,6200,6200,6200,0
20250219,181900,4295281030,6200,6200,6200,6200,0
20250219,181800,4295281030,6200,6200,6200,6200,0
20250219,181700,4295281030,6200,6200,6200,6200,0
20250219,181600,4295281030,6200,6200,6200,6200,0
20250219,181500,4295281030,6200,6200,6200,6200,0
20250219,181400,4295281030,6200,6200,6200,6200,0
20250219,181300,4295281030,6200,6200,6200,6200,0
20250219,181200,4295281030,6200,6200,6200,6200,0
20250219,181100,4295281030,6200,6200,6200,6200,0
20250219,181000,4295281030,6200,6200,6200,6200,11627
20250219,180900,4295281030,6200,6200,6200,6200,0
20250219,180800,4295281030,6200,6200,6200,6200,0
20250219,180700,4295281030,6200,6200,6200,6200,0
20250219,180600,4295281030,6200,6200,6200,6200,0
20250219,180500,4295281030,6200,6200,6200,6200,0
20250219,180400,4295281030,6200,6200,6200,6200,0
20250219,180300,4295281030,6200,6200,6200,6200,0
20250219,180200,4295281030,6200,6200,6200,6200,0
20250219,180100,4295281030,6200,6200,6200,6200,0
20250219,180000,4295281030,6200,6200,6200,6200,0
20250219,175900,4295281030,6200,6200,6200,6200,0
20250219,175800,4295281030,6200,6200,6200,6200,0
20250219,175700,4295281030,6200,6200,6200,6200,0
20250219,175600,4295281030,6200,6200,6200,6200,0
20250219,175500,4295281030,6200,6200,6200,6200,0
20250219,175400,4295281030,6200,6200,6200,6200,0
20250219,175300,4295281030,6200,6200,6200,6200,0
20250219,175200,4295281030,6200,6200,6200,6200,0
20250219,175100,4295281030,6200,6200,6200,6200,0
20250219,175000,4295281030,6200,6200,6200,6200,0
20250219,174900,4295281030,6200,6200,6200,6200,0
20250219,174800,4295281030,6200,6200,6200,6200,0
20250219,174700,4295281030,6200,6200,6200,6200,0
20250219,174600,4295281030,6200,6200,6200,6200,0
20250219,174500,4295281030,6200,6200,6200,6200,0
20250219,174400,4295281030,6200,6200,6200,6200,0
20250219,174300,4295281030,6200,6200,6200,6200,0
20250219,174200,4295281030,6200,6200,6200,6200,0
20250219,174100,4295281030,6200,6200,6200,6200,0
20250219,174000,4295281030,6200,6200,6200,6200,11627
20250219,173900,4295281030,6200,6200,6200,6200,0
20250219,173800,4295281030,6200,6200,6200,6200,0
20250219,173700,4295281030,6200,6200,6200,6200,0
20250219,173600,4295281030,6200,6200,6200,6200,0
20250219,173500,4295281030,6200,6200,6200,6200,0
20250219,173400,4295281030,6200,6200,6200,6200,0
20250219,173300,4295281030,6200,6200,6200,6200,0
20250219,173200,4295281030,6200,6200,6200,6200,0
20250219,173100,4295281030,6200,6200,6200,6200,0
20250219,173000,4295281030,6200,6200,6200,6200,0
20250219,172900,4295281030,6200,6200,6200,6200,0
20250219,172800,4295281030,6200,6200,6200,6200,0
20250219,172700,4295281030,6200,6200,6200,6200,0
20250219,172600,4295281030,6200,6200,6200,6200,0
20250219,172500,4295281030,6200,6200,6200,6200,0
20250219,172400,4295281030,6200,6200,6200,6200,0
20250219,172300,4295281030,6200,6200,6200,6200,0
20250219,172200,4295281030,6200,6200,6200,6200,0
20250219,172100,4295281030,6200,6200,6200,6200,0
20250219,172000,4295281030,6200,6200,6200,6200,0
20250219,171900,4295281030,6200,6200,6200,6200,0
20250219,171800,4295281030,6200,6200,6200,6200,0
20250219,171700,4295281030,6200,6200,6200,6200,0
20250219,171600,4295281030,6200,6200,6200,6200,0
20250219,171500,4295281030,6200,6200,6200,6200,0
20250219,171400,4295281030,6200,6200,6200,6200,0
20250219,171300,4295281030,6200,6200,6200,6200,0
20250219,171200,4295281030,6200,6200,6200,6200,0
20250219,171100,4295281030,6200,6200,6200,6200,0
20250219,171000,4295281030,6200,6200,6200,6200,11627
20250219,170900,4295281030,6200,6200,6200,6200,0
20250219,170800,4295281030,6200,6200,6200,6200,0
20250219,170700,4295281030,6200,6200,6200,6200,0
20250219,170600,4295281030,6200,6200,6200,6200,0
20250219,170500,4295281030,6200,6200,6200,6200,0
20250219,170400,4295281030,6200,6200,6200,6200,0
20250219,170300,4295281030,6200,6200,6200,6200,0
20250219,170200,4295281030,6200,6200,6200,6200,0
20250219,170100,4295281030,6200,6200,6200,6200,0
20250219,170000,4295281030,6200,6200,6200,6200,0
20250219,165900,4295281030,6200,6200,6200,6200,0
20250219,165800,4295281030,6200,6200,6200,6200,0
20250219,165700,4295281030,6200,6200,6200,6200,0
20250219,165600,4295281030,6200,6200,6200,6200,0
20250219,165500,4295281030,6200,6200,6200,6200,0
20250219,165400,4295281030,6200,6200,6200,6200,0
20250219,165300,4295281030,6200,6200,6200,6200,0
20250219,165200,4295281030,6200,6200,6200,6200,0
20250219,165100,4295281030,6200,6200,6200,6200,0
20250219,165000,4295281030,6200,6200,6200,6200,0
20250219,164900,4295281030,6200,6200,6200,6200,0
20250219,164800,4295281030,6200,6200,6200,6200,0
20250219,164700,4295281030,6200,6200,6200,6200,0
20250219,164600,4295281030,6200,6200,6200,6200,0
20250219,164500,4295281030,6200,6200,6200,6200,0
20250219,164400,4295281030,6200,6200,6200,6200,0
20250219,164300,4295281030,6200,6200,6200,6200,0
20250219,164200,4295281030,6200,6200,6200,6200,0
20250219,164100,4295281030,6200,6200,6200,6200,0
20250219,164000,4295281030,6200,6200,6200,6200,11627
20250219,163900,4295281030,6200,6200,6200,6200,0
20250219,163800,4295281030,6200,6200,6200,6200,0
20250219,163700,4295281030,6200,6200,6200,6200,0
20250219,163600,4295281030,6200,6200,6200,6200,0
20250219,163500,4295281030,6200,6200,6200,6200,0
20250219,163400,4295281030,6200,6200,6200,6200,0
20250219,163300,4295281030,6200,6200,6200,6200,0
20250219,163200,4295281030,6200,6200,6200,6200,0
20250219,163100,4295281030,6200,6200,6200,6200,0
20250219,163000,4295281030,6200,6200,6200,6200,0
20250219,162900,4295281030,6200,6200,6200,6200,0
20250219,162800,4295281030,6200,6200,6200,6200,0
20250219,162700,4295281030,6200,6200,6200,6200,0
20250219,162600,4295281030,6200,6200,6200,6200,0
20250219,162500,4295281030,6200,6200,6200,6200,0
20250219,162400,4295281030,6200,6200,6200,6200,0
20250219,162300,4295281030,6200,6200,6200,6200,0
20250219,162200,4295281030,6200,6200,6200,6200,0
20250219,162100,4295281030,6200,6200,6200,6200,0
20250219,162000,4295281030,6200,6200,6200,6200,0
20250219,161900,4295281030,6200,6200,6200,6200,0
20250219,161800,4295281030,6200,6200,6200,6200,0
20250219,161700,4295281030,6200,6200,6200,6200,0
20250219,161600,4295281030,6200,6200,6200,6200,0
20250219,161500,4295281030,6200,6200,6200,6200,0
20250219,161400,4295281030,6200,6200,6200,6200,0
20250219,161300,4295281030,6200,6200,6200,6200,0
20250219,161200,4295281030,6200,6200,6200,6200,0
20250219,161100,4295281030,6200,6200,6200,6200,0
20250219,161000,4295281030,6200,6200,6200,6200,11627
20250219,160900,4295281030,6200,6200,6200,6200,0
20250219,160800,4295281030,6200,6200,6200,6200,0
20250219,160700,4295281030,6200,6200,6200,6200,0
20250219,160600,4295281030,6200,6200,6200,6200,0
20250219,160500,4295281030,6200,6200,6200,6200,0
20250219,160400,4295281030,6200,6200,6200,6200,0
20250219,160300,4295281030,6200,6200,6200,6200,0
20250219,160200,4295281030,6200,6200,6200,6200,0
20250219,160100,4295281030,6200,6200,6200,6200,0
20250219,160000,4295281030,6200,6200,6200,6200,0
20250219,155900,4295281030,6200,6200,6200,6200,0
20250219,155800,4295281030,6200,6200,6200,6200,0
20250219,155700,4295281030,6200,6200,6200,6200,0
20250219,155600,4295281030,6200,6200,6200,6200,0
20250219,155500,4295281030,6200,6200,6200,6200,0
20250219,155400,4295281030,6200,6200,6200,6200,0
20250219,155300,4295281030,6200,6200,6200,6200,0
20250219,155200,4295281030,6200,6200,6200,6200,0
20250219,155100,4295281030,6200,6200,6200,6200,0
20250219,155000,4295281030,6200,6200,6200,6200,0
20250219,154900,4295281030,6200,6200,6200,6200,0
20250219,154800,4295281030,6200,6200,6200,6200,0
20250219,154700,4295281030,6200,6200,6200,6200,0
20250219,154600,4295281030,6200,6200,6200,6200,0
20250219,154500,4295281030,6200,6200,6200,6200,0
20250219,154400,4295281030,6200,6200,6200,6200,0
20250219,154300,4295281030,6200,6200,6200,6200,0
20250219,154200,4295281030,6200,6200,6200,6200,0
20250219,154100,4295281030,6200,6200,6200,6200,0
20250219,154000,4295281030,6200,6200,6200,6200,11627
20250219,153900,4295281030,6200,6200,6200,6200,0
20250219,153800,4295281030,6200,6200,6200,6200,0
20250219,153700,4295281030,6200,6200,6200,6200,0
20250219,153600,4295281030,6200,6200,6200,6200,0
20250219,153500,4295281030,6200,6200,6200,6200,0
20250219,153400,4295281030,6200,6200,6200,6200,0
20250219,153300,4295281030,6200,6200,6200,6200,0
20250219,153200,4295281030,6200,6200,6200,6200,0
20250219,153100,4295281030,6200,6200,6200,6200,0
20250219,153000,4295281030,6200,6200,6200,6200,11627
20250219,152900,4223193630,6160,6160,6160,6160,0
20250219,152800,4223193630,6160,6160,6160,6160,0
20250219,152700,4223193630,6160,6160,6160,6160,0
20250219,152600,4223193630,6160,6160,6160,6160,0
20250219,152500,4223193630,6160,6160,6160,6160,0
20250219,152400,4223193630,6160,6160,6160,6160,0
20250219,152300,4223193630,6160,6160,6160,6160,0
20250219,152200,4223193630,6160,6160,6160,6160,0
20250219,152100,4223193630,6160,6160,6160,6160,0
20250219,152000,4223193630,6160,6160,6160,6160,0
20250219,151900,4223193630,6160,6140,6160,6110,2487
20250219,151800,4207899420,6140,6100,6150,6100,1717
20250219,151700,4197359460,6100,6120,6130,6100,1627
20250219,151600,4187408210,6130,6130,6130,6120,176
20250219,151500,4186329340,6120,6120,6130,6120,278
20250219,151400,4184627920,6150,6150,6150,6120,316
20250219,151300,4182685280,6150,6150,6150,6130,779
20250219,151200,4177898590,6150,6130,6150,6130,232
20250219,151100,4176474650,6140,6140,6140,6140,35
20250219,151000,4176259750,6140,6120,6140,6120,995
20250219,150900,4170151940,6110,6130,6140,6110,391
20250219,150800,4167756760,6130,6130,6140,6130,203
20250219,150700,4166512360,6130,6160,6160,6130,255
20250219,150600,4164949050,6160,6160,6160,6120,135
20250219,150500,4164120570,6170,6170,6170,6120,207
20250219,150400,4162846430,6170,6160,6170,6150,1095
20250219,150300,4156091990,6160,6140,6160,6120,798
20250219,150200,4151185870,6130,6150,6150,6120,167
20250219,150100,4150162140,6130,6140,6150,6120,446
20250219,150000,4147428810,6150,6150,6150,6120,315
20250219,145900,4145491730,6130,6150,6150,6130,5
20250219,145800,4145461000,6150,6130,6150,6130,609
20250219,145700,4141718090,6140,6110,6150,6110,981
20250219,145600,4135705220,6150,6130,6150,6110,816
20250219,145500,4130717320,6120,6170,6170,6120,29
20250219,145400,4130539660,6170,6160,6180,6160,1938
20250219,145300,4118571890,6170,6150,6170,6120,2079
20250219,145200,4105763460,6160,6110,6160,6110,517
20250219,145100,4102585590,6110,6140,6150,6110,1812
20250219,145000,4091458990,6150,6150,6160,6130,382
20250219,144900,4089112090,6140,6170,6180,6140,360
20250219,144800,4086894680,6180,6170,6180,6170,660
20250219,144700,4082817140,6120,6140,6140,6120,196
20250219,144600,4081614900,6140,6160,6180,6140,400
20250219,144500,4079147650,6120,6130,6160,6120,1297
20250219,144400,4071201490,6130,6140,6160,6130,176
20250219,144300,4070121240,6170,6160,6170,6160,202
20250219,144200,4068874920,6180,6150,6180,6130,1231
20250219,144100,4061317140,6150,6170,6190,6150,1175
20250219,144000,4054076530,6170,6210,6210,6170,758
20250219,143900,4049396330,6180,6210,6220,6180,3659
20250219,143800,4026771680,6160,6220,6220,6160,2190
20250219,143700,4013246870,6220,6200,6240,6200,4596
20250219,143600,3984638500,6200,6170,6240,6170,5377
20250219,143500,3951297910,6180,6170,6190,6170,980
20250219,143400,3945243680,6170,6180,6200,6170,1750
20250219,143300,3934410730,6180,6170,6190,6150,2119
20250219,143200,3921328170,6170,6180,6200,6150,12866
20250219,143100,3841722590,6170,6100,6170,6100,10616
20250219,143000,3776621990,6100,6110,6110,6050,925
20250219,142900,3771001490,6110,6070,6110,6070,1980
20250219,142800,3758938060,6070,6040,6070,6040,586
20250219,142700,3755396040,6040,6040,6040,6040,1183
20250219,142600,3748250720,6040,6070,6080,6040,18
20250219,142500,3748141730,6040,6070,6080,6040,1093
20250219,142400,3741527290,6080,6080,6080,6080,3
20250219,142300,3741509050,6080,6080,6080,6080,24
20250219,142200,3741363130,6080,6100,6100,6080,1830
20250219,142100,3730208000,6100,6090,6100,6080,1609
20250219,142000,3720415010,6080,6070,6090,6050,1597
20250219,141900,3710703370,6070,6080,6090,6070,1284
20250219,141800,3702903010,6070,6070,6080,6070,499
20250219,141700,3699873590,6070,6040,6070,6040,1850
20250219,141600,3688667650,6030,6030,6030,6030,70
20250219,141500,3688245550,6030,6030,6030,6020,752
20250219,141400,3683711000,6030,6030,6030,6030,139
20250219,141300,3682872830,6030,6050,6050,6030,729
20250219,141200,3678462970,6050,6050,6050,6040,543
20250219,141100,3675177840,6050,6040,6050,6040,29
20250219,141000,3675002670,6030,6020,6030,6010,163
20250219,140900,3674022440,6010,6030,6030,6010,100
20250219,140800,3673421170,6030,6030,6030,6030,27
20250219,140700,3673258360,6030,6050,6050,6030,909
20250219,140600,3667769980,6050,6060,6070,6050,627
20250219,140500,3663971500,6060,6060,6060,6060,516
20250219,140400,3660844540,6060,6050,6060,6040,857
20250219,140300,3655661030,6050,6060,6060,6050,16
20250219,140200,3655564200,6060,6060,6060,6060,349
20250219,140100,3653449260,6060,6060,6060,6060,234
20250219,140000,3652031220,6040,6040,6040,6040,247
20250219,135900,3650539340,6030,6020,6060,6010,2194
20250219,135800,3637281470,6020,6030,6030,6020,887
20250219,135700,3631938340,6030,6070,6070,6030,633
20250219,135600,3628107340,6090,6080,6090,6070,1039
20250219,135500,3621780040,6090,6080,6090,6050,363
20250219,135400,3619575050,6050,6050,6090,6050,1281
20250219,135300,3611803350,6030,5960,6030,5960,3947
20250219,135200,3588125440,5970,5960,5970,5950,1260
20250219,135100,3580618660,5960,5960,5970,5950,1939
20250219,135000,3569066980,5970,5980,5980,5960,60
20250219,134900,3568709050,5980,5960,5980,5960,79
20250219,134800,3568236710,5990,5990,5990,5990,75
20250219,134700,3567787460,5990,5990,5990,5950,1766
20250219,134600,3557240900,5970,5970,5970,5970,325
20250219,134500,3555300650,5970,5970,5970,5970,1087
20250219,134400,3548811260,5990,5970,5990,5970,71
20250219,134300,3548387170,5990,5960,5990,5960,84
20250219,134200,3547886500,5960,5980,5980,5960,903
20250219,134100,3542490780,5980,5980,5990,5980,430
20250219,134000,3539919370,5980,5990,6000,5980,257
20250219,133900,3538381170,5980,6020,6020,5980,565
20250219,133800,3535002270,5980,6000,6040,5980,1084
20250219,133700,3528512090,5970,6090,6090,5970,7983
20250219,133600,3480175550,6100,6120,6130,6100,3810
20250219,133500,3456904000,6120,6090,6130,6090,2636
20250219,133400,3440777530,6090,6110,6150,6070,6235
20250219,133300,3402657480,6110,6050,6120,6040,6577
20250219,133200,3362589120,6050,6060,6060,6030,2460
20250219,133100,3347706350,6060,6030,6080,6030,1949
20250219,133000,3335884180,6020,6000,6070,6000,3213
20250219,132900,3316479150,6010,6070,6070,6010,3910
20250219,132800,3292887240,6070,6000,6090,6000,10493
20250219,132700,3229364710,6000,5940,6010,5940,2833
20250219,132600,3212433170,5940,5920,5950,5920,1344
20250219,132500,3204471640,5910,5870,5930,5870,3130
20250219,132400,3186011040,5860,5860,5870,5850,607
20250219,132300,3182456020,5860,5860,5860,5860,65
20250219,132200,3182075120,5860,5860,5860,5860,2
20250219,132100,3182063400,5860,5860,5860,5860,355
20250219,132000,3179983100,5860,5860,5860,5860,21
20250219,131900,3179860040,5850,5850,5850,5850,0
20250219,131800,3179860040,5850,5860,5860,5850,18
20250219,131700,3179754590,5860,5860,5860,5860,5
20250219,131600,3179725290,5860,5860,5860,5860,0
20250219,131500,3179725290,5860,5860,5860,5850,92
20250219,131400,3179186190,5860,5860,5860,5860,110
20250219,131300,3178541590,5850,5870,5870,5850,163
20250219,131200,3177586180,5880,5890,5890,5880,379
20250219,131100,3175357520,5890,5880,5890,5880,229
20250219,131000,3174010690,5880,5870,5880,5860,375
20250219,130900,3171809650,5870,5860,5870,5860,213
20250219,130800,3170559460,5870,5870,5870,5860,9
20250219,130700,3170506680,5870,5870,5870,5870,4
20250219,130600,3170483200,5880,5850,5880,5850,254
20250219,130500,3168989800,5840,5840,5840,5840,2
20250219,130400,3168978120,5850,5850,5850,5850,82
20250219,130300,3168498420,5860,5830,5860,5830,838
20250219,130200,3163611800,5860,5830,5860,5830,31
20250219,130100,3163431040,5870,5860,5870,5860,27
20250219,130000,3163272580,5870,5860,5870,5860,213
20250219,125900,3162024360,5880,5880,5880,5880,37
20250219,125800,3161806800,5840,5840,5840,5840,0
20250219,125700,3161806800,5840,5840,5840,5840,1000
20250219,125600,3155966800,5840,5840,5840,5840,10
20250219,125500,3155908400,5840,5840,5840,5840,0
20250219,125400,3155908400,5840,5840,5840,5840,0
20250219,125300,3155908400,5840,5840,5840,5830,479
20250219,125200,3153112480,5830,5830,5830,5830,1574
20250219,125100,3143936060,5830,5830,5830,5830,267
20250219,125000,3142379450,5830,5830,5830,5830,23
20250219,124900,3142245360,5830,5840,5840,5830,601
20250219,124800,3138737570,5840,5860,5860,5840,1155
20250219,124700,3131978890,5860,5860,5860,5860,4
20250219,124600,3131955450,5860,5860,5870,5860,185
20250219,124500,3130871340,5860,5870,5870,5860,37
20250219,124400,3130654200,5880,5880,5880,5880,0
20250219,124300,3130654200,5880,5880,5880,5880,21
20250219,124200,3130530720,5890,5890,5900,5890,182
20250219,124100,3129458730,5890,5890,5890,5890,355
20250219,124000,3127367780,5900,5860,5900,5860,377
20250219,123900,3125147390,5860,5860,5890,5860,21
20250219,123800,3125024120,5890,5890,5890,5890,53
20250219,123700,3124711950,5850,5860,5860,5850,274
20250219,123600,3123106710,5900,5870,5900,5860,1251
20250219,123500,3115775790,5860,5880,5900,5860,1295
20250219,123400,3108180230,5880,5900,5900,5880,2
20250219,123300,3108168450,5880,5850,5880,5850,73
20250219,123200,3107741100,5860,5870,5870,5850,1431
20250219,123100,3099344860,5870,5880,5900,5870,450
20250219,123000,3096699680,5880,5830,5880,5830,1606
20250219,122900,3087267090,5820,5820,5850,5810,2590
20250219,122800,3072174790,5840,5980,6130,5790,30798
20250219,122700,2888866720,5980,5920,5980,5840,12370
20250219,122600,2815310610,5920,5820,5920,5810,6024
20250219,122500,2779980820,5820,5790,5820,5790,507
20250219,122400,2777040210,5800,5780,5800,5760,2853
20250219,122300,2760577450,5790,5800,5800,5780,158
20250219,122200,2759663110,5790,5790,5800,5790,79
20250219,122100,2759205690,5800,5780,5800,5780,708
20250219,122000,2755109690,5780,5780,5800,5780,48
20250219,121900,2754831730,5800,5780,5800,5780,2
20250219,121800,2754820150,5800,5790,5800,5790,464
20250219,121700,2752130950,5800,5800,5800,5800,100
20250219,121600,2751550950,5810,5810,5810,5790,58
20250219,121500,2751214510,5810,5800,5810,5800,42
20250219,121400,2750970900,5800,5810,5810,5780,102
20250219,121300,2750381290,5810,5780,5810,5770,160
20250219,121200,2749456470,5790,5800,5800,5790,500
20250219,121100,2746560470,5790,5810,5810,5790,61
20250219,121000,2746207240,5810,5780,5810,5770,1082
20250219,120900,2739959840,5800,5780,5800,5780,32
20250219,120800,2739774860,5770,5790,5790,5770,3093
20250219,120700,2721907660,5800,5800,5810,5790,666
20250219,120600,2718045190,5810,5810,5810,5810,2
20250219,120500,2718033570,5810,5790,5820,5790,1442
20250219,120400,2709683540,5790,5790,5820,5790,2223
20250219,120300,2696811810,5790,5800,5800,5790,1756
20250219,120200,2686639250,5830,5800,5830,5790,915
20250219,120100,2681327410,5790,5810,5850,5790,7336
20250219,120000,2638672980,5810,5820,5840,5810,3928
20250219,115900,2615811760,5820,5840,5850,5790,7829
20250219,115800,2570300590,5850,6070,6070,5800,40905
20250219,115700,2328179080,6070,5900,6200,5880,78541
20250219,115600,1848873370,5900,5860,5900,5860,3358
20250219,115500,1829135870,5850,5850,5850,5850,39
20250219,115400,1828907720,5850,5860,5860,5850,24
20250219,115300,1828767090,5850,5880,5880,5850,422
20250219,115200,1826295600,5860,5860,5860,5860,226
20250219,115100,1824971240,5880,5880,5880,5880,3
20250219,115000,1824953600,5880,5880,5880,5880,3
20250219,114900,1824935960,5880,5860,5880,5860,23
20250219,114800,1824801140,5860,5870,5870,5860,15
20250219,114700,1824713150,5880,5880,5880,5880,105
20250219,114600,1824095750,5880,5850,5880,5850,12
20250219,114500,1824025490,5850,5850,5850,5850,0
20250219,114400,1824025490,5850,5850,5850,5850,3
20250219,114300,1824007940,5850,5850,5850,5850,65
20250219,114200,1823627690,5880,5880,5880,5880,0
20250219,114100,1823627690,5880,5880,5880,5880,0
20250219,114000,1823627690,5880,5880,5880,5880,0
20250219,113900,1823627690,5880,5860,5880,5860,101
20250219,113800,1823033910,5850,5840,5850,5840,251
20250219,113700,1821566310,5850,5850,5850,5850,1979
20250219,113600,1809989160,5870,5870,5870,5870,43
20250219,113500,1809736750,5870,5870,5870,5870,30
20250219,113400,1809560650,5840,5840,5840,5840,13
20250219,113300,1809484730,5850,5850,5850,5850,0
20250219,113200,1809484730,5850,5850,5850,5850,231
20250219,113100,1808133380,5840,5840,5840,5840,30
20250219,113000,1807958180,5840,5840,5840,5840,134
20250219,112900,1807175620,5840,5860,5860,5840,186
20250219,112800,1806087580,5870,5870,5870,5870,0
20250219,112700,1806087580,5870,5850,5870,5840,139
20250219,112600,1805274480,5850,5850,5850,5850,330
20250219,112500,1803343980,5860,5860,5860,5860,229
20250219,112400,1802002040,5860,5880,5880,5860,728
20250219,112300,1797721520,5880,5910,5910,5880,38
20250219,112200,1797497090,5910,5890,5910,5880,3851
20250219,112100,1774839830,5890,5910,5910,5890,6
20250219,112000,1774804470,5910,5910,5910,5900,691
20250219,111900,1770720960,5910,5900,5910,5900,1270
20250219,111800,1763219890,5900,5890,5900,5890,203
20250219,111700,1762022210,5900,5880,5900,5880,263
20250219,111600,1760473430,5880,5840,5880,5840,782
20250219,111500,1755876600,5860,5840,5860,5840,1010
20250219,111400,1749960620,5860,5850,5860,5840,390
20250219,111300,1747681750,5840,5860,5860,5840,31
20250219,111200,1747500690,5830,5850,5850,5830,363
20250219,111100,1745383050,5860,5860,5860,5860,11
20250219,111000,1745318590,5850,5850,5850,5840,226
20250219,110900,1743996520,5800,5860,5860,5800,4496
20250219,110800,1717865610,5860,5860,5860,5860,0
20250219,110700,1717865610,5860,5860,5860,5850,28
20250219,110600,1717701630,5830,5870,5870,5830,3146
20250219,110500,1699304540,5870,5880,5880,5870,318
20250219,110400,1697437770,5890,5880,5890,5880,481
20250219,110300,1694608980,5890,5920,5920,5890,146
20250219,110200,1693749010,5890,5920,5920,5880,615
20250219,110100,1690121260,5920,5920,5920,5920,0
20250219,110000,1690121260,5920,5890,5920,5870,1041
20250219,105900,1683996960,5880,5880,5880,5880,4
20250219,105800,1683973440,5880,5880,5880,5880,1000
20250219,105700,1678093440,5880,5880,5880,5880,833
20250219,105600,1673195400,5930,5900,5930,5880,762
20250219,105500,1668709500,5910,5930,5930,5910,5
20250219,105400,1668679890,5930,5910,5930,5910,37
20250219,105300,1668460940,5910,5910,5910,5910,2
20250219,105200,1668449120,5910,5910,5910,5910,541
20250219,105100,1665251810,5910,5910,5910,5900,401
20250219,105000,1662882000,5910,5920,5920,5900,1115
20250219,104900,1656293530,5930,5940,5960,5930,776
20250219,104800,1651686730,5960,5960,5960,5960,65
20250219,104700,1651299330,5960,5960,5960,5960,5
20250219,104600,1651269530,5960,5940,5960,5930,1103
20250219,104500,1644717570,5960,5970,5980,5960,201
20250219,104400,1643519100,5980,5990,5990,5970,424
20250219,104300,1640986060,6000,6000,6000,5980,694
20250219,104200,1636830500,6000,5960,6000,5960,2437
20250219,104100,1622236330,5960,5950,5960,5950,417
20250219,104000,1619752260,5960,5950,5960,5950,2279
20250219,103900,1606177140,5960,5930,5960,5930,272
20250219,103800,1604556150,5950,5920,5950,5910,1351
20250219,103700,1596564920,5920,5950,5970,5920,237
20250219,103600,1595156010,5950,5950,5950,5950,1150
20250219,103500,1588313510,5950,5990,5990,5950,3330
20250219,103400,1568467820,5990,5950,5990,5950,1710
20250219,103300,1558235860,5950,5900,6000,5900,10992
20250219,103200,1492638170,5890,5890,5900,5890,6
20250219,103100,1492602820,5890,5920,5920,5890,174
20250219,103000,1491576850,5920,5920,5920,5920,7
20250219,102900,1491535410,5910,5900,5920,5900,1235
20250219,102800,1484231450,5900,5870,5900,5870,567
20250219,102700,1480889600,5870,5870,5870,5870,0
20250219,102600,1480889600,5870,5890,5890,5870,1759
20250219,102500,1470561670,5900,5860,5900,5850,1731
20250219,102400,1460378600,5860,5870,5900,5850,1196
20250219,102300,1453338960,5850,5860,5860,5850,510
20250219,102200,1450354180,5870,5880,5880,5860,1199
20250219,102100,1443319140,5890,5880,5890,5860,1624
20250219,102000,1433784270,5830,5890,5890,5820,2935
20250219,101900,1416615130,5890,5910,5910,5890,1033
20250219,101800,1410519000,5910,5910,5910,5910,106
20250219,101700,1409892540,5890,5920,5920,5890,4030
20250219,101600,1386111900,5930,5920,5930,5880,2567
20250219,101500,1370943400,5920,5940,5970,5920,3029
20250219,101400,1352942930,5940,5910,5940,5910,1458
20250219,101300,1344300960,5910,5920,5920,5890,470
20250219,101200,1341528770,5920,5830,5920,5830,1818
20250219,101100,1330838720,5870,5810,5890,5810,5106
20250219,101000,1300977850,5810,5820,5820,5790,175
20250219,100900,1299963620,5820,5790,5820,5770,2886
20250219,100800,1283263790,5790,5860,5870,5790,2650
20250219,100700,1267863080,5860,5820,5870,5790,5282
20250219,100600,1237126880,5820,5870,5900,5810,4659
20250219,100500,1209933230,5870,5880,5930,5830,11511
20250219,100400,1142382420,5920,5910,6100,5830,48367
20250219,100300,852634620,5890,5920,5990,5770,19308
20250219,100200,739676830,5900,6050,6050,5860,27313
20250219,100100,576782400,6070,6070,6070,6070,0
20250219,100000,576782400,6070,5990,6080,5990,39912
20250219,095900,335173160,6020,5750,6020,5750,35331
20250219,095800,126463710,5720,5750,5750,5720,4
20250219,095700,126440770,5750,5740,5750,5740,120
20250219,095600,125751090,5740,5740,5740,5740,1
20250219,095500,125745350,5750,5740,5750,5720,932
20250219,095400,120406710,5750,5750,5750,5750,50
20250219,095300,120119210,5750,5750,5750,5750,220
20250219,095200,118854210,5750,5730,5750,5730,103
20250219,095100,118263360,5730,5730,5730,5730,399
20250219,095000,115977090,5760,5770,5770,5760,350
20250219,094900,113960090,5760,5760,5760,5730,503
20250219,094800,111062840,5760,5750,5760,5750,325
20250219,094700,109191850,5750,5730,5750,5730,153
20250219,094600,108314680,5760,5760,5760,5760,748
20250219,094500,104006200,5750,5730,5750,5730,1703
20250219,094400,94229980,5730,5730,5730,5730,128
20250219,094300,93496540,5730,5730,5730,5730,11
20250219,094200,93433510,5730,5720,5730,5710,52
20250219,094100,93136070,5730,5720,5730,5720,701
20250219,094000,89124320,5720,5740,5740,5670,486
20250219,093900,86356530,5740,5740,5740,5720,19
20250219,093800,86247630,5740,5730,5740,5730,5
20250219,093700,86218970,5740,5740,5740,5730,554
20250219,093600,83042220,5740,5700,5750,5700,3836
20250219,093500,61076710,5700,5690,5700,5690,571
20250219,093400,57823310,5690,5690,5690,5690,464
20250219,093300,55183150,5690,5690,5690,5690,0
20250219,093200,55183150,5690,5680,5690,5680,56
20250219,093100,54865060,5690,5680,5690,5680,801
20250219,093000,50310510,5670,5680,5680,5670,20
20250219,092900,50197050,5680,5660,5680,5660,2
20250219,092800,50185710,5680,5680,5680,5660,177
20250219,092700,49182650,5680,5690,5690,5680,25
20250219,092600,49040640,5690,5670,5690,5660,157
20250219,092500,48148720,5680,5670,5680,5670,233
20250219,092400,46826110,5670,5670,5670,5670,35
20250219,092300,46627660,5650,5670,5670,5650,848
20250219,092200,41822460,5670,5640,5670,5640,222
20250219,092100,40563750,5670,5660,5670,5650,767
20250219,092000,36224480,5660,5650,5660,5650,104
20250219,091900,35636850,5650,5660,5660,5650,442
20250219,091800,33137550,5650,5650,5650,5650,69
20250219,091700,32747700,5650,5640,5650,5640,798
20250219,091600,28241810,5630,5620,5650,5620,77
20250219,091500,27806850,5640,5640,5640,5640,100
20250219,091400,27242850,5650,5640,5650,5630,255
20250219,091300,25805710,5650,5640,5650,5640,425
20250219,091200,23408700,5640,5640,5640,5640,21
20250219,091100,23290260,5640,5640,5650,5640,373
20250219,091000,21186220,5630,5610,5630,5600,1077
20250219,090900,15138230,5620,5570,5620,5570,234
20250219,090800,13833900,5620,5570,5620,5570,611
20250219,090700,10429530,5600,5590,5600,5590,633
20250219,090600,6887880,5590,5590,5590,5580,17
20250219,090500,6792950,5590,5590,5590,5590,50
20250219,090400,6513450,5590,5560,5590,5560,105
20250219,090300,5929590,5560,5550,5560,5550,52
20250219,090200,5640620,5530,5550,5550,5530,11
20250219,090100,5579770,5530,5530,5530,5530,407
20250219,090000,3329060,5530,5530,5530,5530,602
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 211000 4295281030 6200 6200 6200 6200 11627
3 20250219 210900 4295281030 6200 6200 6200 6200 0
4 20250219 210800 4295281030 6200 6200 6200 6200 0
5 20250219 210700 4295281030 6200 6200 6200 6200 0
6 20250219 210600 4295281030 6200 6200 6200 6200 0
7 20250219 210500 4295281030 6200 6200 6200 6200 0
8 20250219 210400 4295281030 6200 6200 6200 6200 0
9 20250219 210300 4295281030 6200 6200 6200 6200 0
10 20250219 210200 4295281030 6200 6200 6200 6200 0
11 20250219 210100 4295281030 6200 6200 6200 6200 0
12 20250219 210000 4295281030 6200 6200 6200 6200 0
13 20250219 205900 4295281030 6200 6200 6200 6200 0
14 20250219 205800 4295281030 6200 6200 6200 6200 0
15 20250219 205700 4295281030 6200 6200 6200 6200 0
16 20250219 205600 4295281030 6200 6200 6200 6200 0
17 20250219 205500 4295281030 6200 6200 6200 6200 0
18 20250219 205400 4295281030 6200 6200 6200 6200 0
19 20250219 205300 4295281030 6200 6200 6200 6200 0
20 20250219 205200 4295281030 6200 6200 6200 6200 0
21 20250219 205100 4295281030 6200 6200 6200 6200 0
22 20250219 205000 4295281030 6200 6200 6200 6200 0
23 20250219 204900 4295281030 6200 6200 6200 6200 0
24 20250219 204800 4295281030 6200 6200 6200 6200 0
25 20250219 204700 4295281030 6200 6200 6200 6200 0
26 20250219 204600 4295281030 6200 6200 6200 6200 0
27 20250219 204500 4295281030 6200 6200 6200 6200 0
28 20250219 204400 4295281030 6200 6200 6200 6200 0
29 20250219 204300 4295281030 6200 6200 6200 6200 0
30 20250219 204200 4295281030 6200 6200 6200 6200 0
31 20250219 204100 4295281030 6200 6200 6200 6200 0
32 20250219 204000 4295281030 6200 6200 6200 6200 11627
33 20250219 203900 4295281030 6200 6200 6200 6200 0
34 20250219 203800 4295281030 6200 6200 6200 6200 0
35 20250219 203700 4295281030 6200 6200 6200 6200 0
36 20250219 203600 4295281030 6200 6200 6200 6200 0
37 20250219 203500 4295281030 6200 6200 6200 6200 0
38 20250219 203400 4295281030 6200 6200 6200 6200 0
39 20250219 203300 4295281030 6200 6200 6200 6200 0
40 20250219 203200 4295281030 6200 6200 6200 6200 0
41 20250219 203100 4295281030 6200 6200 6200 6200 0
42 20250219 203000 4295281030 6200 6200 6200 6200 0
43 20250219 202900 4295281030 6200 6200 6200 6200 0
44 20250219 202800 4295281030 6200 6200 6200 6200 0
45 20250219 202700 4295281030 6200 6200 6200 6200 0
46 20250219 202600 4295281030 6200 6200 6200 6200 0
47 20250219 202500 4295281030 6200 6200 6200 6200 0
48 20250219 202400 4295281030 6200 6200 6200 6200 0
49 20250219 202300 4295281030 6200 6200 6200 6200 0
50 20250219 202200 4295281030 6200 6200 6200 6200 0
51 20250219 202100 4295281030 6200 6200 6200 6200 0
52 20250219 202000 4295281030 6200 6200 6200 6200 0
53 20250219 201900 4295281030 6200 6200 6200 6200 0
54 20250219 201800 4295281030 6200 6200 6200 6200 0
55 20250219 201700 4295281030 6200 6200 6200 6200 0
56 20250219 201600 4295281030 6200 6200 6200 6200 0
57 20250219 201500 4295281030 6200 6200 6200 6200 0
58 20250219 201400 4295281030 6200 6200 6200 6200 0
59 20250219 201300 4295281030 6200 6200 6200 6200 0
60 20250219 201200 4295281030 6200 6200 6200 6200 0
61 20250219 201100 4295281030 6200 6200 6200 6200 0
62 20250219 201000 4295281030 6200 6200 6200 6200 11627
63 20250219 200900 4295281030 6200 6200 6200 6200 0
64 20250219 200800 4295281030 6200 6200 6200 6200 0
65 20250219 200700 4295281030 6200 6200 6200 6200 0
66 20250219 200600 4295281030 6200 6200 6200 6200 0
67 20250219 200500 4295281030 6200 6200 6200 6200 0
68 20250219 200400 4295281030 6200 6200 6200 6200 0
69 20250219 200300 4295281030 6200 6200 6200 6200 0
70 20250219 200200 4295281030 6200 6200 6200 6200 0
71 20250219 200100 4295281030 6200 6200 6200 6200 0
72 20250219 200000 4295281030 6200 6200 6200 6200 0
73 20250219 195900 4295281030 6200 6200 6200 6200 0
74 20250219 195800 4295281030 6200 6200 6200 6200 0
75 20250219 195700 4295281030 6200 6200 6200 6200 0
76 20250219 195600 4295281030 6200 6200 6200 6200 0
77 20250219 195500 4295281030 6200 6200 6200 6200 0
78 20250219 195400 4295281030 6200 6200 6200 6200 0
79 20250219 195300 4295281030 6200 6200 6200 6200 0
80 20250219 195200 4295281030 6200 6200 6200 6200 0
81 20250219 195100 4295281030 6200 6200 6200 6200 0
82 20250219 195000 4295281030 6200 6200 6200 6200 0
83 20250219 194900 4295281030 6200 6200 6200 6200 0
84 20250219 194800 4295281030 6200 6200 6200 6200 0
85 20250219 194700 4295281030 6200 6200 6200 6200 0
86 20250219 194600 4295281030 6200 6200 6200 6200 0
87 20250219 194500 4295281030 6200 6200 6200 6200 0
88 20250219 194400 4295281030 6200 6200 6200 6200 0
89 20250219 194300 4295281030 6200 6200 6200 6200 0
90 20250219 194200 4295281030 6200 6200 6200 6200 0
91 20250219 194100 4295281030 6200 6200 6200 6200 0
92 20250219 194000 4295281030 6200 6200 6200 6200 11627
93 20250219 193900 4295281030 6200 6200 6200 6200 0
94 20250219 193800 4295281030 6200 6200 6200 6200 0
95 20250219 193700 4295281030 6200 6200 6200 6200 0
96 20250219 193600 4295281030 6200 6200 6200 6200 0
97 20250219 193500 4295281030 6200 6200 6200 6200 0
98 20250219 193400 4295281030 6200 6200 6200 6200 0
99 20250219 193300 4295281030 6200 6200 6200 6200 0
100 20250219 193200 4295281030 6200 6200 6200 6200 0
101 20250219 193100 4295281030 6200 6200 6200 6200 0
102 20250219 193000 4295281030 6200 6200 6200 6200 0
103 20250219 192900 4295281030 6200 6200 6200 6200 0
104 20250219 192800 4295281030 6200 6200 6200 6200 0
105 20250219 192700 4295281030 6200 6200 6200 6200 0
106 20250219 192600 4295281030 6200 6200 6200 6200 0
107 20250219 192500 4295281030 6200 6200 6200 6200 0
108 20250219 192400 4295281030 6200 6200 6200 6200 0
109 20250219 192300 4295281030 6200 6200 6200 6200 0
110 20250219 192200 4295281030 6200 6200 6200 6200 0
111 20250219 192100 4295281030 6200 6200 6200 6200 0
112 20250219 192000 4295281030 6200 6200 6200 6200 0
113 20250219 191900 4295281030 6200 6200 6200 6200 0
114 20250219 191800 4295281030 6200 6200 6200 6200 0
115 20250219 191700 4295281030 6200 6200 6200 6200 0
116 20250219 191600 4295281030 6200 6200 6200 6200 0
117 20250219 191500 4295281030 6200 6200 6200 6200 0
118 20250219 191400 4295281030 6200 6200 6200 6200 0
119 20250219 191300 4295281030 6200 6200 6200 6200 0
120 20250219 191200 4295281030 6200 6200 6200 6200 0
121 20250219 191100 4295281030 6200 6200 6200 6200 0
122 20250219 191000 4295281030 6200 6200 6200 6200 11627
123 20250219 190900 4295281030 6200 6200 6200 6200 0
124 20250219 190800 4295281030 6200 6200 6200 6200 0
125 20250219 190700 4295281030 6200 6200 6200 6200 0
126 20250219 190600 4295281030 6200 6200 6200 6200 0
127 20250219 190500 4295281030 6200 6200 6200 6200 0
128 20250219 190400 4295281030 6200 6200 6200 6200 0
129 20250219 190300 4295281030 6200 6200 6200 6200 0
130 20250219 190200 4295281030 6200 6200 6200 6200 0
131 20250219 190100 4295281030 6200 6200 6200 6200 0
132 20250219 190000 4295281030 6200 6200 6200 6200 0
133 20250219 185900 4295281030 6200 6200 6200 6200 0
134 20250219 185800 4295281030 6200 6200 6200 6200 0
135 20250219 185700 4295281030 6200 6200 6200 6200 0
136 20250219 185600 4295281030 6200 6200 6200 6200 0
137 20250219 185500 4295281030 6200 6200 6200 6200 0
138 20250219 185400 4295281030 6200 6200 6200 6200 0
139 20250219 185300 4295281030 6200 6200 6200 6200 0
140 20250219 185200 4295281030 6200 6200 6200 6200 0
141 20250219 185100 4295281030 6200 6200 6200 6200 0
142 20250219 185000 4295281030 6200 6200 6200 6200 0
143 20250219 184900 4295281030 6200 6200 6200 6200 0
144 20250219 184800 4295281030 6200 6200 6200 6200 0
145 20250219 184700 4295281030 6200 6200 6200 6200 0
146 20250219 184600 4295281030 6200 6200 6200 6200 0
147 20250219 184500 4295281030 6200 6200 6200 6200 0
148 20250219 184400 4295281030 6200 6200 6200 6200 0
149 20250219 184300 4295281030 6200 6200 6200 6200 0
150 20250219 184200 4295281030 6200 6200 6200 6200 0
151 20250219 184100 4295281030 6200 6200 6200 6200 0
152 20250219 184000 4295281030 6200 6200 6200 6200 11627
153 20250219 183900 4295281030 6200 6200 6200 6200 0
154 20250219 183800 4295281030 6200 6200 6200 6200 0
155 20250219 183700 4295281030 6200 6200 6200 6200 0
156 20250219 183600 4295281030 6200 6200 6200 6200 0
157 20250219 183500 4295281030 6200 6200 6200 6200 0
158 20250219 183400 4295281030 6200 6200 6200 6200 0
159 20250219 183300 4295281030 6200 6200 6200 6200 0
160 20250219 183200 4295281030 6200 6200 6200 6200 0
161 20250219 183100 4295281030 6200 6200 6200 6200 0
162 20250219 183000 4295281030 6200 6200 6200 6200 0
163 20250219 182900 4295281030 6200 6200 6200 6200 0
164 20250219 182800 4295281030 6200 6200 6200 6200 0
165 20250219 182700 4295281030 6200 6200 6200 6200 0
166 20250219 182600 4295281030 6200 6200 6200 6200 0
167 20250219 182500 4295281030 6200 6200 6200 6200 0
168 20250219 182400 4295281030 6200 6200 6200 6200 0
169 20250219 182300 4295281030 6200 6200 6200 6200 0
170 20250219 182200 4295281030 6200 6200 6200 6200 0
171 20250219 182100 4295281030 6200 6200 6200 6200 0
172 20250219 182000 4295281030 6200 6200 6200 6200 0
173 20250219 181900 4295281030 6200 6200 6200 6200 0
174 20250219 181800 4295281030 6200 6200 6200 6200 0
175 20250219 181700 4295281030 6200 6200 6200 6200 0
176 20250219 181600 4295281030 6200 6200 6200 6200 0
177 20250219 181500 4295281030 6200 6200 6200 6200 0
178 20250219 181400 4295281030 6200 6200 6200 6200 0
179 20250219 181300 4295281030 6200 6200 6200 6200 0
180 20250219 181200 4295281030 6200 6200 6200 6200 0
181 20250219 181100 4295281030 6200 6200 6200 6200 0
182 20250219 181000 4295281030 6200 6200 6200 6200 11627
183 20250219 180900 4295281030 6200 6200 6200 6200 0
184 20250219 180800 4295281030 6200 6200 6200 6200 0
185 20250219 180700 4295281030 6200 6200 6200 6200 0
186 20250219 180600 4295281030 6200 6200 6200 6200 0
187 20250219 180500 4295281030 6200 6200 6200 6200 0
188 20250219 180400 4295281030 6200 6200 6200 6200 0
189 20250219 180300 4295281030 6200 6200 6200 6200 0
190 20250219 180200 4295281030 6200 6200 6200 6200 0
191 20250219 180100 4295281030 6200 6200 6200 6200 0
192 20250219 180000 4295281030 6200 6200 6200 6200 0
193 20250219 175900 4295281030 6200 6200 6200 6200 0
194 20250219 175800 4295281030 6200 6200 6200 6200 0
195 20250219 175700 4295281030 6200 6200 6200 6200 0
196 20250219 175600 4295281030 6200 6200 6200 6200 0
197 20250219 175500 4295281030 6200 6200 6200 6200 0
198 20250219 175400 4295281030 6200 6200 6200 6200 0
199 20250219 175300 4295281030 6200 6200 6200 6200 0
200 20250219 175200 4295281030 6200 6200 6200 6200 0
201 20250219 175100 4295281030 6200 6200 6200 6200 0
202 20250219 175000 4295281030 6200 6200 6200 6200 0
203 20250219 174900 4295281030 6200 6200 6200 6200 0
204 20250219 174800 4295281030 6200 6200 6200 6200 0
205 20250219 174700 4295281030 6200 6200 6200 6200 0
206 20250219 174600 4295281030 6200 6200 6200 6200 0
207 20250219 174500 4295281030 6200 6200 6200 6200 0
208 20250219 174400 4295281030 6200 6200 6200 6200 0
209 20250219 174300 4295281030 6200 6200 6200 6200 0
210 20250219 174200 4295281030 6200 6200 6200 6200 0
211 20250219 174100 4295281030 6200 6200 6200 6200 0
212 20250219 174000 4295281030 6200 6200 6200 6200 11627
213 20250219 173900 4295281030 6200 6200 6200 6200 0
214 20250219 173800 4295281030 6200 6200 6200 6200 0
215 20250219 173700 4295281030 6200 6200 6200 6200 0
216 20250219 173600 4295281030 6200 6200 6200 6200 0
217 20250219 173500 4295281030 6200 6200 6200 6200 0
218 20250219 173400 4295281030 6200 6200 6200 6200 0
219 20250219 173300 4295281030 6200 6200 6200 6200 0
220 20250219 173200 4295281030 6200 6200 6200 6200 0
221 20250219 173100 4295281030 6200 6200 6200 6200 0
222 20250219 173000 4295281030 6200 6200 6200 6200 0
223 20250219 172900 4295281030 6200 6200 6200 6200 0
224 20250219 172800 4295281030 6200 6200 6200 6200 0
225 20250219 172700 4295281030 6200 6200 6200 6200 0
226 20250219 172600 4295281030 6200 6200 6200 6200 0
227 20250219 172500 4295281030 6200 6200 6200 6200 0
228 20250219 172400 4295281030 6200 6200 6200 6200 0
229 20250219 172300 4295281030 6200 6200 6200 6200 0
230 20250219 172200 4295281030 6200 6200 6200 6200 0
231 20250219 172100 4295281030 6200 6200 6200 6200 0
232 20250219 172000 4295281030 6200 6200 6200 6200 0
233 20250219 171900 4295281030 6200 6200 6200 6200 0
234 20250219 171800 4295281030 6200 6200 6200 6200 0
235 20250219 171700 4295281030 6200 6200 6200 6200 0
236 20250219 171600 4295281030 6200 6200 6200 6200 0
237 20250219 171500 4295281030 6200 6200 6200 6200 0
238 20250219 171400 4295281030 6200 6200 6200 6200 0
239 20250219 171300 4295281030 6200 6200 6200 6200 0
240 20250219 171200 4295281030 6200 6200 6200 6200 0
241 20250219 171100 4295281030 6200 6200 6200 6200 0
242 20250219 171000 4295281030 6200 6200 6200 6200 11627
243 20250219 170900 4295281030 6200 6200 6200 6200 0
244 20250219 170800 4295281030 6200 6200 6200 6200 0
245 20250219 170700 4295281030 6200 6200 6200 6200 0
246 20250219 170600 4295281030 6200 6200 6200 6200 0
247 20250219 170500 4295281030 6200 6200 6200 6200 0
248 20250219 170400 4295281030 6200 6200 6200 6200 0
249 20250219 170300 4295281030 6200 6200 6200 6200 0
250 20250219 170200 4295281030 6200 6200 6200 6200 0
251 20250219 170100 4295281030 6200 6200 6200 6200 0
252 20250219 170000 4295281030 6200 6200 6200 6200 0
253 20250219 165900 4295281030 6200 6200 6200 6200 0
254 20250219 165800 4295281030 6200 6200 6200 6200 0
255 20250219 165700 4295281030 6200 6200 6200 6200 0
256 20250219 165600 4295281030 6200 6200 6200 6200 0
257 20250219 165500 4295281030 6200 6200 6200 6200 0
258 20250219 165400 4295281030 6200 6200 6200 6200 0
259 20250219 165300 4295281030 6200 6200 6200 6200 0
260 20250219 165200 4295281030 6200 6200 6200 6200 0
261 20250219 165100 4295281030 6200 6200 6200 6200 0
262 20250219 165000 4295281030 6200 6200 6200 6200 0
263 20250219 164900 4295281030 6200 6200 6200 6200 0
264 20250219 164800 4295281030 6200 6200 6200 6200 0
265 20250219 164700 4295281030 6200 6200 6200 6200 0
266 20250219 164600 4295281030 6200 6200 6200 6200 0
267 20250219 164500 4295281030 6200 6200 6200 6200 0
268 20250219 164400 4295281030 6200 6200 6200 6200 0
269 20250219 164300 4295281030 6200 6200 6200 6200 0
270 20250219 164200 4295281030 6200 6200 6200 6200 0
271 20250219 164100 4295281030 6200 6200 6200 6200 0
272 20250219 164000 4295281030 6200 6200 6200 6200 11627
273 20250219 163900 4295281030 6200 6200 6200 6200 0
274 20250219 163800 4295281030 6200 6200 6200 6200 0
275 20250219 163700 4295281030 6200 6200 6200 6200 0
276 20250219 163600 4295281030 6200 6200 6200 6200 0
277 20250219 163500 4295281030 6200 6200 6200 6200 0
278 20250219 163400 4295281030 6200 6200 6200 6200 0
279 20250219 163300 4295281030 6200 6200 6200 6200 0
280 20250219 163200 4295281030 6200 6200 6200 6200 0
281 20250219 163100 4295281030 6200 6200 6200 6200 0
282 20250219 163000 4295281030 6200 6200 6200 6200 0
283 20250219 162900 4295281030 6200 6200 6200 6200 0
284 20250219 162800 4295281030 6200 6200 6200 6200 0
285 20250219 162700 4295281030 6200 6200 6200 6200 0
286 20250219 162600 4295281030 6200 6200 6200 6200 0
287 20250219 162500 4295281030 6200 6200 6200 6200 0
288 20250219 162400 4295281030 6200 6200 6200 6200 0
289 20250219 162300 4295281030 6200 6200 6200 6200 0
290 20250219 162200 4295281030 6200 6200 6200 6200 0
291 20250219 162100 4295281030 6200 6200 6200 6200 0
292 20250219 162000 4295281030 6200 6200 6200 6200 0
293 20250219 161900 4295281030 6200 6200 6200 6200 0
294 20250219 161800 4295281030 6200 6200 6200 6200 0
295 20250219 161700 4295281030 6200 6200 6200 6200 0
296 20250219 161600 4295281030 6200 6200 6200 6200 0
297 20250219 161500 4295281030 6200 6200 6200 6200 0
298 20250219 161400 4295281030 6200 6200 6200 6200 0
299 20250219 161300 4295281030 6200 6200 6200 6200 0
300 20250219 161200 4295281030 6200 6200 6200 6200 0
301 20250219 161100 4295281030 6200 6200 6200 6200 0
302 20250219 161000 4295281030 6200 6200 6200 6200 11627
303 20250219 160900 4295281030 6200 6200 6200 6200 0
304 20250219 160800 4295281030 6200 6200 6200 6200 0
305 20250219 160700 4295281030 6200 6200 6200 6200 0
306 20250219 160600 4295281030 6200 6200 6200 6200 0
307 20250219 160500 4295281030 6200 6200 6200 6200 0
308 20250219 160400 4295281030 6200 6200 6200 6200 0
309 20250219 160300 4295281030 6200 6200 6200 6200 0
310 20250219 160200 4295281030 6200 6200 6200 6200 0
311 20250219 160100 4295281030 6200 6200 6200 6200 0
312 20250219 160000 4295281030 6200 6200 6200 6200 0
313 20250219 155900 4295281030 6200 6200 6200 6200 0
314 20250219 155800 4295281030 6200 6200 6200 6200 0
315 20250219 155700 4295281030 6200 6200 6200 6200 0
316 20250219 155600 4295281030 6200 6200 6200 6200 0
317 20250219 155500 4295281030 6200 6200 6200 6200 0
318 20250219 155400 4295281030 6200 6200 6200 6200 0
319 20250219 155300 4295281030 6200 6200 6200 6200 0
320 20250219 155200 4295281030 6200 6200 6200 6200 0
321 20250219 155100 4295281030 6200 6200 6200 6200 0
322 20250219 155000 4295281030 6200 6200 6200 6200 0
323 20250219 154900 4295281030 6200 6200 6200 6200 0
324 20250219 154800 4295281030 6200 6200 6200 6200 0
325 20250219 154700 4295281030 6200 6200 6200 6200 0
326 20250219 154600 4295281030 6200 6200 6200 6200 0
327 20250219 154500 4295281030 6200 6200 6200 6200 0
328 20250219 154400 4295281030 6200 6200 6200 6200 0
329 20250219 154300 4295281030 6200 6200 6200 6200 0
330 20250219 154200 4295281030 6200 6200 6200 6200 0
331 20250219 154100 4295281030 6200 6200 6200 6200 0
332 20250219 154000 4295281030 6200 6200 6200 6200 11627
333 20250219 153900 4295281030 6200 6200 6200 6200 0
334 20250219 153800 4295281030 6200 6200 6200 6200 0
335 20250219 153700 4295281030 6200 6200 6200 6200 0
336 20250219 153600 4295281030 6200 6200 6200 6200 0
337 20250219 153500 4295281030 6200 6200 6200 6200 0
338 20250219 153400 4295281030 6200 6200 6200 6200 0
339 20250219 153300 4295281030 6200 6200 6200 6200 0
340 20250219 153200 4295281030 6200 6200 6200 6200 0
341 20250219 153100 4295281030 6200 6200 6200 6200 0
342 20250219 153000 4295281030 6200 6200 6200 6200 11627
343 20250219 152900 4223193630 6160 6160 6160 6160 0
344 20250219 152800 4223193630 6160 6160 6160 6160 0
345 20250219 152700 4223193630 6160 6160 6160 6160 0
346 20250219 152600 4223193630 6160 6160 6160 6160 0
347 20250219 152500 4223193630 6160 6160 6160 6160 0
348 20250219 152400 4223193630 6160 6160 6160 6160 0
349 20250219 152300 4223193630 6160 6160 6160 6160 0
350 20250219 152200 4223193630 6160 6160 6160 6160 0
351 20250219 152100 4223193630 6160 6160 6160 6160 0
352 20250219 152000 4223193630 6160 6160 6160 6160 0
353 20250219 151900 4223193630 6160 6140 6160 6110 2487
354 20250219 151800 4207899420 6140 6100 6150 6100 1717
355 20250219 151700 4197359460 6100 6120 6130 6100 1627
356 20250219 151600 4187408210 6130 6130 6130 6120 176
357 20250219 151500 4186329340 6120 6120 6130 6120 278
358 20250219 151400 4184627920 6150 6150 6150 6120 316
359 20250219 151300 4182685280 6150 6150 6150 6130 779
360 20250219 151200 4177898590 6150 6130 6150 6130 232
361 20250219 151100 4176474650 6140 6140 6140 6140 35
362 20250219 151000 4176259750 6140 6120 6140 6120 995
363 20250219 150900 4170151940 6110 6130 6140 6110 391
364 20250219 150800 4167756760 6130 6130 6140 6130 203
365 20250219 150700 4166512360 6130 6160 6160 6130 255
366 20250219 150600 4164949050 6160 6160 6160 6120 135
367 20250219 150500 4164120570 6170 6170 6170 6120 207
368 20250219 150400 4162846430 6170 6160 6170 6150 1095
369 20250219 150300 4156091990 6160 6140 6160 6120 798
370 20250219 150200 4151185870 6130 6150 6150 6120 167
371 20250219 150100 4150162140 6130 6140 6150 6120 446
372 20250219 150000 4147428810 6150 6150 6150 6120 315
373 20250219 145900 4145491730 6130 6150 6150 6130 5
374 20250219 145800 4145461000 6150 6130 6150 6130 609
375 20250219 145700 4141718090 6140 6110 6150 6110 981
376 20250219 145600 4135705220 6150 6130 6150 6110 816
377 20250219 145500 4130717320 6120 6170 6170 6120 29
378 20250219 145400 4130539660 6170 6160 6180 6160 1938
379 20250219 145300 4118571890 6170 6150 6170 6120 2079
380 20250219 145200 4105763460 6160 6110 6160 6110 517
381 20250219 145100 4102585590 6110 6140 6150 6110 1812
382 20250219 145000 4091458990 6150 6150 6160 6130 382
383 20250219 144900 4089112090 6140 6170 6180 6140 360
384 20250219 144800 4086894680 6180 6170 6180 6170 660
385 20250219 144700 4082817140 6120 6140 6140 6120 196
386 20250219 144600 4081614900 6140 6160 6180 6140 400
387 20250219 144500 4079147650 6120 6130 6160 6120 1297
388 20250219 144400 4071201490 6130 6140 6160 6130 176
389 20250219 144300 4070121240 6170 6160 6170 6160 202
390 20250219 144200 4068874920 6180 6150 6180 6130 1231
391 20250219 144100 4061317140 6150 6170 6190 6150 1175
392 20250219 144000 4054076530 6170 6210 6210 6170 758
393 20250219 143900 4049396330 6180 6210 6220 6180 3659
394 20250219 143800 4026771680 6160 6220 6220 6160 2190
395 20250219 143700 4013246870 6220 6200 6240 6200 4596
396 20250219 143600 3984638500 6200 6170 6240 6170 5377
397 20250219 143500 3951297910 6180 6170 6190 6170 980
398 20250219 143400 3945243680 6170 6180 6200 6170 1750
399 20250219 143300 3934410730 6180 6170 6190 6150 2119
400 20250219 143200 3921328170 6170 6180 6200 6150 12866
401 20250219 143100 3841722590 6170 6100 6170 6100 10616
402 20250219 143000 3776621990 6100 6110 6110 6050 925
403 20250219 142900 3771001490 6110 6070 6110 6070 1980
404 20250219 142800 3758938060 6070 6040 6070 6040 586
405 20250219 142700 3755396040 6040 6040 6040 6040 1183
406 20250219 142600 3748250720 6040 6070 6080 6040 18
407 20250219 142500 3748141730 6040 6070 6080 6040 1093
408 20250219 142400 3741527290 6080 6080 6080 6080 3
409 20250219 142300 3741509050 6080 6080 6080 6080 24
410 20250219 142200 3741363130 6080 6100 6100 6080 1830
411 20250219 142100 3730208000 6100 6090 6100 6080 1609
412 20250219 142000 3720415010 6080 6070 6090 6050 1597
413 20250219 141900 3710703370 6070 6080 6090 6070 1284
414 20250219 141800 3702903010 6070 6070 6080 6070 499
415 20250219 141700 3699873590 6070 6040 6070 6040 1850
416 20250219 141600 3688667650 6030 6030 6030 6030 70
417 20250219 141500 3688245550 6030 6030 6030 6020 752
418 20250219 141400 3683711000 6030 6030 6030 6030 139
419 20250219 141300 3682872830 6030 6050 6050 6030 729
420 20250219 141200 3678462970 6050 6050 6050 6040 543
421 20250219 141100 3675177840 6050 6040 6050 6040 29
422 20250219 141000 3675002670 6030 6020 6030 6010 163
423 20250219 140900 3674022440 6010 6030 6030 6010 100
424 20250219 140800 3673421170 6030 6030 6030 6030 27
425 20250219 140700 3673258360 6030 6050 6050 6030 909
426 20250219 140600 3667769980 6050 6060 6070 6050 627
427 20250219 140500 3663971500 6060 6060 6060 6060 516
428 20250219 140400 3660844540 6060 6050 6060 6040 857
429 20250219 140300 3655661030 6050 6060 6060 6050 16
430 20250219 140200 3655564200 6060 6060 6060 6060 349
431 20250219 140100 3653449260 6060 6060 6060 6060 234
432 20250219 140000 3652031220 6040 6040 6040 6040 247
433 20250219 135900 3650539340 6030 6020 6060 6010 2194
434 20250219 135800 3637281470 6020 6030 6030 6020 887
435 20250219 135700 3631938340 6030 6070 6070 6030 633
436 20250219 135600 3628107340 6090 6080 6090 6070 1039
437 20250219 135500 3621780040 6090 6080 6090 6050 363
438 20250219 135400 3619575050 6050 6050 6090 6050 1281
439 20250219 135300 3611803350 6030 5960 6030 5960 3947
440 20250219 135200 3588125440 5970 5960 5970 5950 1260
441 20250219 135100 3580618660 5960 5960 5970 5950 1939
442 20250219 135000 3569066980 5970 5980 5980 5960 60
443 20250219 134900 3568709050 5980 5960 5980 5960 79
444 20250219 134800 3568236710 5990 5990 5990 5990 75
445 20250219 134700 3567787460 5990 5990 5990 5950 1766
446 20250219 134600 3557240900 5970 5970 5970 5970 325
447 20250219 134500 3555300650 5970 5970 5970 5970 1087
448 20250219 134400 3548811260 5990 5970 5990 5970 71
449 20250219 134300 3548387170 5990 5960 5990 5960 84
450 20250219 134200 3547886500 5960 5980 5980 5960 903
451 20250219 134100 3542490780 5980 5980 5990 5980 430
452 20250219 134000 3539919370 5980 5990 6000 5980 257
453 20250219 133900 3538381170 5980 6020 6020 5980 565
454 20250219 133800 3535002270 5980 6000 6040 5980 1084
455 20250219 133700 3528512090 5970 6090 6090 5970 7983
456 20250219 133600 3480175550 6100 6120 6130 6100 3810
457 20250219 133500 3456904000 6120 6090 6130 6090 2636
458 20250219 133400 3440777530 6090 6110 6150 6070 6235
459 20250219 133300 3402657480 6110 6050 6120 6040 6577
460 20250219 133200 3362589120 6050 6060 6060 6030 2460
461 20250219 133100 3347706350 6060 6030 6080 6030 1949
462 20250219 133000 3335884180 6020 6000 6070 6000 3213
463 20250219 132900 3316479150 6010 6070 6070 6010 3910
464 20250219 132800 3292887240 6070 6000 6090 6000 10493
465 20250219 132700 3229364710 6000 5940 6010 5940 2833
466 20250219 132600 3212433170 5940 5920 5950 5920 1344
467 20250219 132500 3204471640 5910 5870 5930 5870 3130
468 20250219 132400 3186011040 5860 5860 5870 5850 607
469 20250219 132300 3182456020 5860 5860 5860 5860 65
470 20250219 132200 3182075120 5860 5860 5860 5860 2
471 20250219 132100 3182063400 5860 5860 5860 5860 355
472 20250219 132000 3179983100 5860 5860 5860 5860 21
473 20250219 131900 3179860040 5850 5850 5850 5850 0
474 20250219 131800 3179860040 5850 5860 5860 5850 18
475 20250219 131700 3179754590 5860 5860 5860 5860 5
476 20250219 131600 3179725290 5860 5860 5860 5860 0
477 20250219 131500 3179725290 5860 5860 5860 5850 92
478 20250219 131400 3179186190 5860 5860 5860 5860 110
479 20250219 131300 3178541590 5850 5870 5870 5850 163
480 20250219 131200 3177586180 5880 5890 5890 5880 379
481 20250219 131100 3175357520 5890 5880 5890 5880 229
482 20250219 131000 3174010690 5880 5870 5880 5860 375
483 20250219 130900 3171809650 5870 5860 5870 5860 213
484 20250219 130800 3170559460 5870 5870 5870 5860 9
485 20250219 130700 3170506680 5870 5870 5870 5870 4
486 20250219 130600 3170483200 5880 5850 5880 5850 254
487 20250219 130500 3168989800 5840 5840 5840 5840 2
488 20250219 130400 3168978120 5850 5850 5850 5850 82
489 20250219 130300 3168498420 5860 5830 5860 5830 838
490 20250219 130200 3163611800 5860 5830 5860 5830 31
491 20250219 130100 3163431040 5870 5860 5870 5860 27
492 20250219 130000 3163272580 5870 5860 5870 5860 213
493 20250219 125900 3162024360 5880 5880 5880 5880 37
494 20250219 125800 3161806800 5840 5840 5840 5840 0
495 20250219 125700 3161806800 5840 5840 5840 5840 1000
496 20250219 125600 3155966800 5840 5840 5840 5840 10
497 20250219 125500 3155908400 5840 5840 5840 5840 0
498 20250219 125400 3155908400 5840 5840 5840 5840 0
499 20250219 125300 3155908400 5840 5840 5840 5830 479
500 20250219 125200 3153112480 5830 5830 5830 5830 1574
501 20250219 125100 3143936060 5830 5830 5830 5830 267
502 20250219 125000 3142379450 5830 5830 5830 5830 23
503 20250219 124900 3142245360 5830 5840 5840 5830 601
504 20250219 124800 3138737570 5840 5860 5860 5840 1155
505 20250219 124700 3131978890 5860 5860 5860 5860 4
506 20250219 124600 3131955450 5860 5860 5870 5860 185
507 20250219 124500 3130871340 5860 5870 5870 5860 37
508 20250219 124400 3130654200 5880 5880 5880 5880 0
509 20250219 124300 3130654200 5880 5880 5880 5880 21
510 20250219 124200 3130530720 5890 5890 5900 5890 182
511 20250219 124100 3129458730 5890 5890 5890 5890 355
512 20250219 124000 3127367780 5900 5860 5900 5860 377
513 20250219 123900 3125147390 5860 5860 5890 5860 21
514 20250219 123800 3125024120 5890 5890 5890 5890 53
515 20250219 123700 3124711950 5850 5860 5860 5850 274
516 20250219 123600 3123106710 5900 5870 5900 5860 1251
517 20250219 123500 3115775790 5860 5880 5900 5860 1295
518 20250219 123400 3108180230 5880 5900 5900 5880 2
519 20250219 123300 3108168450 5880 5850 5880 5850 73
520 20250219 123200 3107741100 5860 5870 5870 5850 1431
521 20250219 123100 3099344860 5870 5880 5900 5870 450
522 20250219 123000 3096699680 5880 5830 5880 5830 1606
523 20250219 122900 3087267090 5820 5820 5850 5810 2590
524 20250219 122800 3072174790 5840 5980 6130 5790 30798
525 20250219 122700 2888866720 5980 5920 5980 5840 12370
526 20250219 122600 2815310610 5920 5820 5920 5810 6024
527 20250219 122500 2779980820 5820 5790 5820 5790 507
528 20250219 122400 2777040210 5800 5780 5800 5760 2853
529 20250219 122300 2760577450 5790 5800 5800 5780 158
530 20250219 122200 2759663110 5790 5790 5800 5790 79
531 20250219 122100 2759205690 5800 5780 5800 5780 708
532 20250219 122000 2755109690 5780 5780 5800 5780 48
533 20250219 121900 2754831730 5800 5780 5800 5780 2
534 20250219 121800 2754820150 5800 5790 5800 5790 464
535 20250219 121700 2752130950 5800 5800 5800 5800 100
536 20250219 121600 2751550950 5810 5810 5810 5790 58
537 20250219 121500 2751214510 5810 5800 5810 5800 42
538 20250219 121400 2750970900 5800 5810 5810 5780 102
539 20250219 121300 2750381290 5810 5780 5810 5770 160
540 20250219 121200 2749456470 5790 5800 5800 5790 500
541 20250219 121100 2746560470 5790 5810 5810 5790 61
542 20250219 121000 2746207240 5810 5780 5810 5770 1082
543 20250219 120900 2739959840 5800 5780 5800 5780 32
544 20250219 120800 2739774860 5770 5790 5790 5770 3093
545 20250219 120700 2721907660 5800 5800 5810 5790 666
546 20250219 120600 2718045190 5810 5810 5810 5810 2
547 20250219 120500 2718033570 5810 5790 5820 5790 1442
548 20250219 120400 2709683540 5790 5790 5820 5790 2223
549 20250219 120300 2696811810 5790 5800 5800 5790 1756
550 20250219 120200 2686639250 5830 5800 5830 5790 915
551 20250219 120100 2681327410 5790 5810 5850 5790 7336
552 20250219 120000 2638672980 5810 5820 5840 5810 3928
553 20250219 115900 2615811760 5820 5840 5850 5790 7829
554 20250219 115800 2570300590 5850 6070 6070 5800 40905
555 20250219 115700 2328179080 6070 5900 6200 5880 78541
556 20250219 115600 1848873370 5900 5860 5900 5860 3358
557 20250219 115500 1829135870 5850 5850 5850 5850 39
558 20250219 115400 1828907720 5850 5860 5860 5850 24
559 20250219 115300 1828767090 5850 5880 5880 5850 422
560 20250219 115200 1826295600 5860 5860 5860 5860 226
561 20250219 115100 1824971240 5880 5880 5880 5880 3
562 20250219 115000 1824953600 5880 5880 5880 5880 3
563 20250219 114900 1824935960 5880 5860 5880 5860 23
564 20250219 114800 1824801140 5860 5870 5870 5860 15
565 20250219 114700 1824713150 5880 5880 5880 5880 105
566 20250219 114600 1824095750 5880 5850 5880 5850 12
567 20250219 114500 1824025490 5850 5850 5850 5850 0
568 20250219 114400 1824025490 5850 5850 5850 5850 3
569 20250219 114300 1824007940 5850 5850 5850 5850 65
570 20250219 114200 1823627690 5880 5880 5880 5880 0
571 20250219 114100 1823627690 5880 5880 5880 5880 0
572 20250219 114000 1823627690 5880 5880 5880 5880 0
573 20250219 113900 1823627690 5880 5860 5880 5860 101
574 20250219 113800 1823033910 5850 5840 5850 5840 251
575 20250219 113700 1821566310 5850 5850 5850 5850 1979
576 20250219 113600 1809989160 5870 5870 5870 5870 43
577 20250219 113500 1809736750 5870 5870 5870 5870 30
578 20250219 113400 1809560650 5840 5840 5840 5840 13
579 20250219 113300 1809484730 5850 5850 5850 5850 0
580 20250219 113200 1809484730 5850 5850 5850 5850 231
581 20250219 113100 1808133380 5840 5840 5840 5840 30
582 20250219 113000 1807958180 5840 5840 5840 5840 134
583 20250219 112900 1807175620 5840 5860 5860 5840 186
584 20250219 112800 1806087580 5870 5870 5870 5870 0
585 20250219 112700 1806087580 5870 5850 5870 5840 139
586 20250219 112600 1805274480 5850 5850 5850 5850 330
587 20250219 112500 1803343980 5860 5860 5860 5860 229
588 20250219 112400 1802002040 5860 5880 5880 5860 728
589 20250219 112300 1797721520 5880 5910 5910 5880 38
590 20250219 112200 1797497090 5910 5890 5910 5880 3851
591 20250219 112100 1774839830 5890 5910 5910 5890 6
592 20250219 112000 1774804470 5910 5910 5910 5900 691
593 20250219 111900 1770720960 5910 5900 5910 5900 1270
594 20250219 111800 1763219890 5900 5890 5900 5890 203
595 20250219 111700 1762022210 5900 5880 5900 5880 263
596 20250219 111600 1760473430 5880 5840 5880 5840 782
597 20250219 111500 1755876600 5860 5840 5860 5840 1010
598 20250219 111400 1749960620 5860 5850 5860 5840 390
599 20250219 111300 1747681750 5840 5860 5860 5840 31
600 20250219 111200 1747500690 5830 5850 5850 5830 363
601 20250219 111100 1745383050 5860 5860 5860 5860 11
602 20250219 111000 1745318590 5850 5850 5850 5840 226
603 20250219 110900 1743996520 5800 5860 5860 5800 4496
604 20250219 110800 1717865610 5860 5860 5860 5860 0
605 20250219 110700 1717865610 5860 5860 5860 5850 28
606 20250219 110600 1717701630 5830 5870 5870 5830 3146
607 20250219 110500 1699304540 5870 5880 5880 5870 318
608 20250219 110400 1697437770 5890 5880 5890 5880 481
609 20250219 110300 1694608980 5890 5920 5920 5890 146
610 20250219 110200 1693749010 5890 5920 5920 5880 615
611 20250219 110100 1690121260 5920 5920 5920 5920 0
612 20250219 110000 1690121260 5920 5890 5920 5870 1041
613 20250219 105900 1683996960 5880 5880 5880 5880 4
614 20250219 105800 1683973440 5880 5880 5880 5880 1000
615 20250219 105700 1678093440 5880 5880 5880 5880 833
616 20250219 105600 1673195400 5930 5900 5930 5880 762
617 20250219 105500 1668709500 5910 5930 5930 5910 5
618 20250219 105400 1668679890 5930 5910 5930 5910 37
619 20250219 105300 1668460940 5910 5910 5910 5910 2
620 20250219 105200 1668449120 5910 5910 5910 5910 541
621 20250219 105100 1665251810 5910 5910 5910 5900 401
622 20250219 105000 1662882000 5910 5920 5920 5900 1115
623 20250219 104900 1656293530 5930 5940 5960 5930 776
624 20250219 104800 1651686730 5960 5960 5960 5960 65
625 20250219 104700 1651299330 5960 5960 5960 5960 5
626 20250219 104600 1651269530 5960 5940 5960 5930 1103
627 20250219 104500 1644717570 5960 5970 5980 5960 201
628 20250219 104400 1643519100 5980 5990 5990 5970 424
629 20250219 104300 1640986060 6000 6000 6000 5980 694
630 20250219 104200 1636830500 6000 5960 6000 5960 2437
631 20250219 104100 1622236330 5960 5950 5960 5950 417
632 20250219 104000 1619752260 5960 5950 5960 5950 2279
633 20250219 103900 1606177140 5960 5930 5960 5930 272
634 20250219 103800 1604556150 5950 5920 5950 5910 1351
635 20250219 103700 1596564920 5920 5950 5970 5920 237
636 20250219 103600 1595156010 5950 5950 5950 5950 1150
637 20250219 103500 1588313510 5950 5990 5990 5950 3330
638 20250219 103400 1568467820 5990 5950 5990 5950 1710
639 20250219 103300 1558235860 5950 5900 6000 5900 10992
640 20250219 103200 1492638170 5890 5890 5900 5890 6
641 20250219 103100 1492602820 5890 5920 5920 5890 174
642 20250219 103000 1491576850 5920 5920 5920 5920 7
643 20250219 102900 1491535410 5910 5900 5920 5900 1235
644 20250219 102800 1484231450 5900 5870 5900 5870 567
645 20250219 102700 1480889600 5870 5870 5870 5870 0
646 20250219 102600 1480889600 5870 5890 5890 5870 1759
647 20250219 102500 1470561670 5900 5860 5900 5850 1731
648 20250219 102400 1460378600 5860 5870 5900 5850 1196
649 20250219 102300 1453338960 5850 5860 5860 5850 510
650 20250219 102200 1450354180 5870 5880 5880 5860 1199
651 20250219 102100 1443319140 5890 5880 5890 5860 1624
652 20250219 102000 1433784270 5830 5890 5890 5820 2935
653 20250219 101900 1416615130 5890 5910 5910 5890 1033
654 20250219 101800 1410519000 5910 5910 5910 5910 106
655 20250219 101700 1409892540 5890 5920 5920 5890 4030
656 20250219 101600 1386111900 5930 5920 5930 5880 2567
657 20250219 101500 1370943400 5920 5940 5970 5920 3029
658 20250219 101400 1352942930 5940 5910 5940 5910 1458
659 20250219 101300 1344300960 5910 5920 5920 5890 470
660 20250219 101200 1341528770 5920 5830 5920 5830 1818
661 20250219 101100 1330838720 5870 5810 5890 5810 5106
662 20250219 101000 1300977850 5810 5820 5820 5790 175
663 20250219 100900 1299963620 5820 5790 5820 5770 2886
664 20250219 100800 1283263790 5790 5860 5870 5790 2650
665 20250219 100700 1267863080 5860 5820 5870 5790 5282
666 20250219 100600 1237126880 5820 5870 5900 5810 4659
667 20250219 100500 1209933230 5870 5880 5930 5830 11511
668 20250219 100400 1142382420 5920 5910 6100 5830 48367
669 20250219 100300 852634620 5890 5920 5990 5770 19308
670 20250219 100200 739676830 5900 6050 6050 5860 27313
671 20250219 100100 576782400 6070 6070 6070 6070 0
672 20250219 100000 576782400 6070 5990 6080 5990 39912
673 20250219 095900 335173160 6020 5750 6020 5750 35331
674 20250219 095800 126463710 5720 5750 5750 5720 4
675 20250219 095700 126440770 5750 5740 5750 5740 120
676 20250219 095600 125751090 5740 5740 5740 5740 1
677 20250219 095500 125745350 5750 5740 5750 5720 932
678 20250219 095400 120406710 5750 5750 5750 5750 50
679 20250219 095300 120119210 5750 5750 5750 5750 220
680 20250219 095200 118854210 5750 5730 5750 5730 103
681 20250219 095100 118263360 5730 5730 5730 5730 399
682 20250219 095000 115977090 5760 5770 5770 5760 350
683 20250219 094900 113960090 5760 5760 5760 5730 503
684 20250219 094800 111062840 5760 5750 5760 5750 325
685 20250219 094700 109191850 5750 5730 5750 5730 153
686 20250219 094600 108314680 5760 5760 5760 5760 748
687 20250219 094500 104006200 5750 5730 5750 5730 1703
688 20250219 094400 94229980 5730 5730 5730 5730 128
689 20250219 094300 93496540 5730 5730 5730 5730 11
690 20250219 094200 93433510 5730 5720 5730 5710 52
691 20250219 094100 93136070 5730 5720 5730 5720 701
692 20250219 094000 89124320 5720 5740 5740 5670 486
693 20250219 093900 86356530 5740 5740 5740 5720 19
694 20250219 093800 86247630 5740 5730 5740 5730 5
695 20250219 093700 86218970 5740 5740 5740 5730 554
696 20250219 093600 83042220 5740 5700 5750 5700 3836
697 20250219 093500 61076710 5700 5690 5700 5690 571
698 20250219 093400 57823310 5690 5690 5690 5690 464
699 20250219 093300 55183150 5690 5690 5690 5690 0
700 20250219 093200 55183150 5690 5680 5690 5680 56
701 20250219 093100 54865060 5690 5680 5690 5680 801
702 20250219 093000 50310510 5670 5680 5680 5670 20
703 20250219 092900 50197050 5680 5660 5680 5660 2
704 20250219 092800 50185710 5680 5680 5680 5660 177
705 20250219 092700 49182650 5680 5690 5690 5680 25
706 20250219 092600 49040640 5690 5670 5690 5660 157
707 20250219 092500 48148720 5680 5670 5680 5670 233
708 20250219 092400 46826110 5670 5670 5670 5670 35
709 20250219 092300 46627660 5650 5670 5670 5650 848
710 20250219 092200 41822460 5670 5640 5670 5640 222
711 20250219 092100 40563750 5670 5660 5670 5650 767
712 20250219 092000 36224480 5660 5650 5660 5650 104
713 20250219 091900 35636850 5650 5660 5660 5650 442
714 20250219 091800 33137550 5650 5650 5650 5650 69
715 20250219 091700 32747700 5650 5640 5650 5640 798
716 20250219 091600 28241810 5630 5620 5650 5620 77
717 20250219 091500 27806850 5640 5640 5640 5640 100
718 20250219 091400 27242850 5650 5640 5650 5630 255
719 20250219 091300 25805710 5650 5640 5650 5640 425
720 20250219 091200 23408700 5640 5640 5640 5640 21
721 20250219 091100 23290260 5640 5640 5650 5640 373
722 20250219 091000 21186220 5630 5610 5630 5600 1077
723 20250219 090900 15138230 5620 5570 5620 5570 234
724 20250219 090800 13833900 5620 5570 5620 5570 611
725 20250219 090700 10429530 5600 5590 5600 5590 633
726 20250219 090600 6887880 5590 5590 5590 5580 17
727 20250219 090500 6792950 5590 5590 5590 5590 50
728 20250219 090400 6513450 5590 5560 5590 5560 105
729 20250219 090300 5929590 5560 5550 5560 5550 52
730 20250219 090200 5640620 5530 5550 5550 5530 11
731 20250219 090100 5579770 5530 5530 5530 5530 407
732 20250219 090000 3329060 5530 5530 5530 5530 602