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

736
293940/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,211400,1473571900,5890,5890,5890,5890,5333
20250219,211300,1473571900,5890,5890,5890,5890,0
20250219,211200,1473571900,5890,5890,5890,5890,0
20250219,211100,1473571900,5890,5890,5890,5890,0
20250219,211000,1473571900,5890,5890,5890,5890,0
20250219,210900,1473571900,5890,5890,5890,5890,0
20250219,210800,1473571900,5890,5890,5890,5890,0
20250219,210700,1473571900,5890,5890,5890,5890,0
20250219,210600,1473571900,5890,5890,5890,5890,0
20250219,210500,1473571900,5890,5890,5890,5890,0
20250219,210400,1473571900,5890,5890,5890,5890,0
20250219,210300,1473571900,5890,5890,5890,5890,0
20250219,210200,1473571900,5890,5890,5890,5890,0
20250219,210100,1473571900,5890,5890,5890,5890,0
20250219,210000,1473571900,5890,5890,5890,5890,0
20250219,205900,1473571900,5890,5890,5890,5890,0
20250219,205800,1473571900,5890,5890,5890,5890,0
20250219,205700,1473571900,5890,5890,5890,5890,0
20250219,205600,1473571900,5890,5890,5890,5890,0
20250219,205500,1473571900,5890,5890,5890,5890,0
20250219,205400,1473571900,5890,5890,5890,5890,0
20250219,205300,1473571900,5890,5890,5890,5890,0
20250219,205200,1473571900,5890,5890,5890,5890,0
20250219,205100,1473571900,5890,5890,5890,5890,0
20250219,205000,1473571900,5890,5890,5890,5890,0
20250219,204900,1473571900,5890,5890,5890,5890,0
20250219,204800,1473571900,5890,5890,5890,5890,0
20250219,204700,1473571900,5890,5890,5890,5890,0
20250219,204600,1473571900,5890,5890,5890,5890,0
20250219,204500,1473571900,5890,5890,5890,5890,0
20250219,204400,1473571900,5890,5890,5890,5890,5333
20250219,204300,1473571900,5890,5890,5890,5890,0
20250219,204200,1473571900,5890,5890,5890,5890,0
20250219,204100,1473571900,5890,5890,5890,5890,0
20250219,204000,1473571900,5890,5890,5890,5890,0
20250219,203900,1473571900,5890,5890,5890,5890,0
20250219,203800,1473571900,5890,5890,5890,5890,0
20250219,203700,1473571900,5890,5890,5890,5890,0
20250219,203600,1473571900,5890,5890,5890,5890,0
20250219,203500,1473571900,5890,5890,5890,5890,0
20250219,203400,1473571900,5890,5890,5890,5890,0
20250219,203300,1473571900,5890,5890,5890,5890,0
20250219,203200,1473571900,5890,5890,5890,5890,0
20250219,203100,1473571900,5890,5890,5890,5890,0
20250219,203000,1473571900,5890,5890,5890,5890,0
20250219,202900,1473571900,5890,5890,5890,5890,0
20250219,202800,1473571900,5890,5890,5890,5890,0
20250219,202700,1473571900,5890,5890,5890,5890,0
20250219,202600,1473571900,5890,5890,5890,5890,0
20250219,202500,1473571900,5890,5890,5890,5890,0
20250219,202400,1473571900,5890,5890,5890,5890,0
20250219,202300,1473571900,5890,5890,5890,5890,0
20250219,202200,1473571900,5890,5890,5890,5890,0
20250219,202100,1473571900,5890,5890,5890,5890,0
20250219,202000,1473571900,5890,5890,5890,5890,0
20250219,201900,1473571900,5890,5890,5890,5890,0
20250219,201800,1473571900,5890,5890,5890,5890,0
20250219,201700,1473571900,5890,5890,5890,5890,0
20250219,201600,1473571900,5890,5890,5890,5890,0
20250219,201500,1473571900,5890,5890,5890,5890,0
20250219,201400,1473571900,5890,5890,5890,5890,5333
20250219,201300,1473571900,5890,5890,5890,5890,0
20250219,201200,1473571900,5890,5890,5890,5890,0
20250219,201100,1473571900,5890,5890,5890,5890,0
20250219,201000,1473571900,5890,5890,5890,5890,0
20250219,200900,1473571900,5890,5890,5890,5890,0
20250219,200800,1473571900,5890,5890,5890,5890,0
20250219,200700,1473571900,5890,5890,5890,5890,0
20250219,200600,1473571900,5890,5890,5890,5890,0
20250219,200500,1473571900,5890,5890,5890,5890,0
20250219,200400,1473571900,5890,5890,5890,5890,0
20250219,200300,1473571900,5890,5890,5890,5890,0
20250219,200200,1473571900,5890,5890,5890,5890,0
20250219,200100,1473571900,5890,5890,5890,5890,0
20250219,200000,1473571900,5890,5890,5890,5890,0
20250219,195900,1473571900,5890,5890,5890,5890,0
20250219,195800,1473571900,5890,5890,5890,5890,0
20250219,195700,1473571900,5890,5890,5890,5890,0
20250219,195600,1473571900,5890,5890,5890,5890,0
20250219,195500,1473571900,5890,5890,5890,5890,0
20250219,195400,1473571900,5890,5890,5890,5890,0
20250219,195300,1473571900,5890,5890,5890,5890,0
20250219,195200,1473571900,5890,5890,5890,5890,0
20250219,195100,1473571900,5890,5890,5890,5890,0
20250219,195000,1473571900,5890,5890,5890,5890,0
20250219,194900,1473571900,5890,5890,5890,5890,0
20250219,194800,1473571900,5890,5890,5890,5890,0
20250219,194700,1473571900,5890,5890,5890,5890,0
20250219,194600,1473571900,5890,5890,5890,5890,0
20250219,194500,1473571900,5890,5890,5890,5890,0
20250219,194400,1473571900,5890,5890,5890,5890,5333
20250219,194300,1473571900,5890,5890,5890,5890,0
20250219,194200,1473571900,5890,5890,5890,5890,0
20250219,194100,1473571900,5890,5890,5890,5890,0
20250219,194000,1473571900,5890,5890,5890,5890,0
20250219,193900,1473571900,5890,5890,5890,5890,0
20250219,193800,1473571900,5890,5890,5890,5890,0
20250219,193700,1473571900,5890,5890,5890,5890,0
20250219,193600,1473571900,5890,5890,5890,5890,0
20250219,193500,1473571900,5890,5890,5890,5890,0
20250219,193400,1473571900,5890,5890,5890,5890,0
20250219,193300,1473571900,5890,5890,5890,5890,0
20250219,193200,1473571900,5890,5890,5890,5890,0
20250219,193100,1473571900,5890,5890,5890,5890,0
20250219,193000,1473571900,5890,5890,5890,5890,0
20250219,192900,1473571900,5890,5890,5890,5890,0
20250219,192800,1473571900,5890,5890,5890,5890,0
20250219,192700,1473571900,5890,5890,5890,5890,0
20250219,192600,1473571900,5890,5890,5890,5890,0
20250219,192500,1473571900,5890,5890,5890,5890,0
20250219,192400,1473571900,5890,5890,5890,5890,0
20250219,192300,1473571900,5890,5890,5890,5890,0
20250219,192200,1473571900,5890,5890,5890,5890,0
20250219,192100,1473571900,5890,5890,5890,5890,0
20250219,192000,1473571900,5890,5890,5890,5890,0
20250219,191900,1473571900,5890,5890,5890,5890,0
20250219,191800,1473571900,5890,5890,5890,5890,0
20250219,191700,1473571900,5890,5890,5890,5890,0
20250219,191600,1473571900,5890,5890,5890,5890,0
20250219,191500,1473571900,5890,5890,5890,5890,0
20250219,191400,1473571900,5890,5890,5890,5890,5333
20250219,191300,1473571900,5890,5890,5890,5890,0
20250219,191200,1473571900,5890,5890,5890,5890,0
20250219,191100,1473571900,5890,5890,5890,5890,0
20250219,191000,1473571900,5890,5890,5890,5890,0
20250219,190900,1473571900,5890,5890,5890,5890,0
20250219,190800,1473571900,5890,5890,5890,5890,0
20250219,190700,1473571900,5890,5890,5890,5890,0
20250219,190600,1473571900,5890,5890,5890,5890,0
20250219,190500,1473571900,5890,5890,5890,5890,0
20250219,190400,1473571900,5890,5890,5890,5890,0
20250219,190300,1473571900,5890,5890,5890,5890,0
20250219,190200,1473571900,5890,5890,5890,5890,0
20250219,190100,1473571900,5890,5890,5890,5890,0
20250219,190000,1473571900,5890,5890,5890,5890,0
20250219,185900,1473571900,5890,5890,5890,5890,0
20250219,185800,1473571900,5890,5890,5890,5890,0
20250219,185700,1473571900,5890,5890,5890,5890,0
20250219,185600,1473571900,5890,5890,5890,5890,0
20250219,185500,1473571900,5890,5890,5890,5890,0
20250219,185400,1473571900,5890,5890,5890,5890,0
20250219,185300,1473571900,5890,5890,5890,5890,0
20250219,185200,1473571900,5890,5890,5890,5890,0
20250219,185100,1473571900,5890,5890,5890,5890,0
20250219,185000,1473571900,5890,5890,5890,5890,0
20250219,184900,1473571900,5890,5890,5890,5890,0
20250219,184800,1473571900,5890,5890,5890,5890,0
20250219,184700,1473571900,5890,5890,5890,5890,0
20250219,184600,1473571900,5890,5890,5890,5890,0
20250219,184500,1473571900,5890,5890,5890,5890,0
20250219,184400,1473571900,5890,5890,5890,5890,5333
20250219,184300,1473571900,5890,5890,5890,5890,0
20250219,184200,1473571900,5890,5890,5890,5890,0
20250219,184100,1473571900,5890,5890,5890,5890,0
20250219,184000,1473571900,5890,5890,5890,5890,0
20250219,183900,1473571900,5890,5890,5890,5890,0
20250219,183800,1473571900,5890,5890,5890,5890,0
20250219,183700,1473571900,5890,5890,5890,5890,0
20250219,183600,1473571900,5890,5890,5890,5890,0
20250219,183500,1473571900,5890,5890,5890,5890,0
20250219,183400,1473571900,5890,5890,5890,5890,0
20250219,183300,1473571900,5890,5890,5890,5890,0
20250219,183200,1473571900,5890,5890,5890,5890,0
20250219,183100,1473571900,5890,5890,5890,5890,0
20250219,183000,1473571900,5890,5890,5890,5890,0
20250219,182900,1473571900,5890,5890,5890,5890,0
20250219,182800,1473571900,5890,5890,5890,5890,0
20250219,182700,1473571900,5890,5890,5890,5890,0
20250219,182600,1473571900,5890,5890,5890,5890,0
20250219,182500,1473571900,5890,5890,5890,5890,0
20250219,182400,1473571900,5890,5890,5890,5890,0
20250219,182300,1473571900,5890,5890,5890,5890,0
20250219,182200,1473571900,5890,5890,5890,5890,0
20250219,182100,1473571900,5890,5890,5890,5890,0
20250219,182000,1473571900,5890,5890,5890,5890,0
20250219,181900,1473571900,5890,5890,5890,5890,0
20250219,181800,1473571900,5890,5890,5890,5890,0
20250219,181700,1473571900,5890,5890,5890,5890,0
20250219,181600,1473571900,5890,5890,5890,5890,0
20250219,181500,1473571900,5890,5890,5890,5890,0
20250219,181400,1473571900,5890,5890,5890,5890,5333
20250219,181300,1473571900,5890,5890,5890,5890,0
20250219,181200,1473571900,5890,5890,5890,5890,0
20250219,181100,1473571900,5890,5890,5890,5890,0
20250219,181000,1473571900,5890,5890,5890,5890,0
20250219,180900,1473571900,5890,5890,5890,5890,0
20250219,180800,1473571900,5890,5890,5890,5890,0
20250219,180700,1473571900,5890,5890,5890,5890,0
20250219,180600,1473571900,5890,5890,5890,5890,0
20250219,180500,1473571900,5890,5890,5890,5890,0
20250219,180400,1473571900,5890,5890,5890,5890,0
20250219,180300,1473571900,5890,5890,5890,5890,0
20250219,180200,1473571900,5890,5890,5890,5890,0
20250219,180100,1473571900,5890,5890,5890,5890,0
20250219,180000,1473571900,5890,5890,5890,5890,0
20250219,175900,1473571900,5890,5890,5890,5890,0
20250219,175800,1473571900,5890,5890,5890,5890,0
20250219,175700,1473571900,5890,5890,5890,5890,0
20250219,175600,1473571900,5890,5890,5890,5890,0
20250219,175500,1473571900,5890,5890,5890,5890,0
20250219,175400,1473571900,5890,5890,5890,5890,0
20250219,175300,1473571900,5890,5890,5890,5890,0
20250219,175200,1473571900,5890,5890,5890,5890,0
20250219,175100,1473571900,5890,5890,5890,5890,0
20250219,175000,1473571900,5890,5890,5890,5890,0
20250219,174900,1473571900,5890,5890,5890,5890,0
20250219,174800,1473571900,5890,5890,5890,5890,0
20250219,174700,1473571900,5890,5890,5890,5890,0
20250219,174600,1473571900,5890,5890,5890,5890,0
20250219,174500,1473571900,5890,5890,5890,5890,0
20250219,174400,1473571900,5890,5890,5890,5890,5333
20250219,174300,1473571900,5890,5890,5890,5890,0
20250219,174200,1473571900,5890,5890,5890,5890,0
20250219,174100,1473571900,5890,5890,5890,5890,0
20250219,174000,1473571900,5890,5890,5890,5890,0
20250219,173900,1473571900,5890,5890,5890,5890,0
20250219,173800,1473571900,5890,5890,5890,5890,0
20250219,173700,1473571900,5890,5890,5890,5890,0
20250219,173600,1473571900,5890,5890,5890,5890,0
20250219,173500,1473571900,5890,5890,5890,5890,0
20250219,173400,1473571900,5890,5890,5890,5890,0
20250219,173300,1473571900,5890,5890,5890,5890,0
20250219,173200,1473571900,5890,5890,5890,5890,0
20250219,173100,1473571900,5890,5890,5890,5890,0
20250219,173000,1473571900,5890,5890,5890,5890,0
20250219,172900,1473571900,5890,5890,5890,5890,0
20250219,172800,1473571900,5890,5890,5890,5890,0
20250219,172700,1473571900,5890,5890,5890,5890,0
20250219,172600,1473571900,5890,5890,5890,5890,0
20250219,172500,1473571900,5890,5890,5890,5890,0
20250219,172400,1473571900,5890,5890,5890,5890,0
20250219,172300,1473571900,5890,5890,5890,5890,0
20250219,172200,1473571900,5890,5890,5890,5890,0
20250219,172100,1473571900,5890,5890,5890,5890,0
20250219,172000,1473571900,5890,5890,5890,5890,0
20250219,171900,1473571900,5890,5890,5890,5890,0
20250219,171800,1473571900,5890,5890,5890,5890,0
20250219,171700,1473571900,5890,5890,5890,5890,0
20250219,171600,1473571900,5890,5890,5890,5890,0
20250219,171500,1473571900,5890,5890,5890,5890,0
20250219,171400,1473571900,5890,5890,5890,5890,5333
20250219,171300,1473571900,5890,5890,5890,5890,0
20250219,171200,1473571900,5890,5890,5890,5890,0
20250219,171100,1473571900,5890,5890,5890,5890,0
20250219,171000,1473571900,5890,5890,5890,5890,0
20250219,170900,1473571900,5890,5890,5890,5890,0
20250219,170800,1473571900,5890,5890,5890,5890,0
20250219,170700,1473571900,5890,5890,5890,5890,0
20250219,170600,1473571900,5890,5890,5890,5890,0
20250219,170500,1473571900,5890,5890,5890,5890,0
20250219,170400,1473571900,5890,5890,5890,5890,0
20250219,170300,1473571900,5890,5890,5890,5890,0
20250219,170200,1473571900,5890,5890,5890,5890,0
20250219,170100,1473571900,5890,5890,5890,5890,0
20250219,170000,1473571900,5890,5890,5890,5890,0
20250219,165900,1473571900,5890,5890,5890,5890,0
20250219,165800,1473571900,5890,5890,5890,5890,0
20250219,165700,1473571900,5890,5890,5890,5890,0
20250219,165600,1473571900,5890,5890,5890,5890,0
20250219,165500,1473571900,5890,5890,5890,5890,0
20250219,165400,1473571900,5890,5890,5890,5890,0
20250219,165300,1473571900,5890,5890,5890,5890,0
20250219,165200,1473571900,5890,5890,5890,5890,0
20250219,165100,1473571900,5890,5890,5890,5890,0
20250219,165000,1473571900,5890,5890,5890,5890,0
20250219,164900,1473571900,5890,5890,5890,5890,0
20250219,164800,1473571900,5890,5890,5890,5890,0
20250219,164700,1473571900,5890,5890,5890,5890,0
20250219,164600,1473571900,5890,5890,5890,5890,0
20250219,164500,1473571900,5890,5890,5890,5890,0
20250219,164400,1473571900,5890,5890,5890,5890,5333
20250219,164300,1473571900,5890,5890,5890,5890,0
20250219,164200,1473571900,5890,5890,5890,5890,0
20250219,164100,1473571900,5890,5890,5890,5890,0
20250219,164000,1473571900,5890,5890,5890,5890,0
20250219,163900,1473571900,5890,5890,5890,5890,0
20250219,163800,1473571900,5890,5890,5890,5890,0
20250219,163700,1473571900,5890,5890,5890,5890,0
20250219,163600,1473571900,5890,5890,5890,5890,0
20250219,163500,1473571900,5890,5890,5890,5890,0
20250219,163400,1473571900,5890,5890,5890,5890,0
20250219,163300,1473571900,5890,5890,5890,5890,0
20250219,163200,1473571900,5890,5890,5890,5890,0
20250219,163100,1473571900,5890,5890,5890,5890,0
20250219,163000,1473571900,5890,5890,5890,5890,0
20250219,162900,1473571900,5890,5890,5890,5890,0
20250219,162800,1473571900,5890,5890,5890,5890,0
20250219,162700,1473571900,5890,5890,5890,5890,0
20250219,162600,1473571900,5890,5890,5890,5890,0
20250219,162500,1473571900,5890,5890,5890,5890,0
20250219,162400,1473571900,5890,5890,5890,5890,0
20250219,162300,1473571900,5890,5890,5890,5890,0
20250219,162200,1473571900,5890,5890,5890,5890,0
20250219,162100,1473571900,5890,5890,5890,5890,0
20250219,162000,1473571900,5890,5890,5890,5890,0
20250219,161900,1473571900,5890,5890,5890,5890,0
20250219,161800,1473571900,5890,5890,5890,5890,0
20250219,161700,1473571900,5890,5890,5890,5890,0
20250219,161600,1473571900,5890,5890,5890,5890,0
20250219,161500,1473571900,5890,5890,5890,5890,0
20250219,161400,1473571900,5890,5890,5890,5890,5333
20250219,161300,1473571900,5890,5890,5890,5890,0
20250219,161200,1473571900,5890,5890,5890,5890,0
20250219,161100,1473571900,5890,5890,5890,5890,0
20250219,161000,1473571900,5890,5890,5890,5890,0
20250219,160900,1473571900,5890,5890,5890,5890,0
20250219,160800,1473571900,5890,5890,5890,5890,0
20250219,160700,1473571900,5890,5890,5890,5890,0
20250219,160600,1473571900,5890,5890,5890,5890,0
20250219,160500,1473571900,5890,5890,5890,5890,0
20250219,160400,1473571900,5890,5890,5890,5890,0
20250219,160300,1473571900,5890,5890,5890,5890,0
20250219,160200,1473571900,5890,5890,5890,5890,0
20250219,160100,1473571900,5890,5890,5890,5890,0
20250219,160000,1473571900,5890,5890,5890,5890,0
20250219,155900,1473571900,5890,5890,5890,5890,0
20250219,155800,1473571900,5890,5890,5890,5890,0
20250219,155700,1473571900,5890,5890,5890,5890,0
20250219,155600,1473571900,5890,5890,5890,5890,0
20250219,155500,1473571900,5890,5890,5890,5890,0
20250219,155400,1473571900,5890,5890,5890,5890,0
20250219,155300,1473571900,5890,5890,5890,5890,0
20250219,155200,1473571900,5890,5890,5890,5890,0
20250219,155100,1473571900,5890,5890,5890,5890,0
20250219,155000,1473571900,5890,5890,5890,5890,0
20250219,154900,1473571900,5890,5890,5890,5890,0
20250219,154800,1473571900,5890,5890,5890,5890,0
20250219,154700,1473571900,5890,5890,5890,5890,0
20250219,154600,1473571900,5890,5890,5890,5890,0
20250219,154500,1473571900,5890,5890,5890,5890,0
20250219,154400,1473571900,5890,5890,5890,5890,5333
20250219,154300,1473571900,5890,5890,5890,5890,0
20250219,154200,1473571900,5890,5890,5890,5890,0
20250219,154100,1473571900,5890,5890,5890,5890,0
20250219,154000,1473571900,5890,5890,5890,5890,0
20250219,153900,1473571900,5890,5890,5890,5890,0
20250219,153800,1473571900,5890,5890,5890,5890,0
20250219,153700,1473571900,5890,5890,5890,5890,0
20250219,153600,1473571900,5890,5890,5890,5890,0
20250219,153500,1473571900,5890,5890,5890,5890,0
20250219,153400,1473571900,5890,5890,5890,5890,0
20250219,153300,1473571900,5890,5890,5890,5890,0
20250219,153200,1473571900,5890,5890,5890,5890,0
20250219,153100,1473571900,5890,5890,5890,5890,0
20250219,153000,1473571900,5890,5890,5890,5890,5333
20250219,152900,1442160530,5880,5880,5880,5880,0
20250219,152800,1442160530,5880,5880,5880,5880,0
20250219,152700,1442160530,5880,5880,5880,5880,0
20250219,152600,1442160530,5880,5880,5880,5880,0
20250219,152500,1442160530,5880,5880,5880,5880,0
20250219,152400,1442160530,5880,5880,5880,5880,0
20250219,152300,1442160530,5880,5880,5880,5880,0
20250219,152200,1442160530,5880,5880,5880,5880,0
20250219,152100,1442160530,5880,5880,5880,5880,0
20250219,152000,1442160530,5880,5880,5880,5880,0
20250219,151900,1442160530,5880,5870,5880,5870,978
20250219,151800,1436411320,5880,5880,5880,5880,3006
20250219,151700,1418736040,5880,5870,5880,5870,360
20250219,151600,1416619530,5880,5880,5880,5880,3723
20250219,151500,1394728290,5880,5870,5880,5870,1494
20250219,151400,1385956770,5870,5870,5880,5870,599
20250219,151300,1382434700,5870,5870,5880,5870,2361
20250219,151200,1368572300,5870,5870,5880,5870,666
20250219,151100,1364656340,5880,5870,5880,5870,190
20250219,151000,1363539190,5870,5870,5880,5870,336
20250219,150900,1361563630,5870,5870,5880,5870,437
20250219,150800,1358996560,5870,5870,5880,5870,2161
20250219,150700,1346290000,5870,5870,5880,5870,287
20250219,150600,1344602560,5870,5870,5880,5870,511
20250219,150500,1341599820,5870,5870,5880,5870,185
20250219,150400,1340512140,5870,5870,5880,5870,200
20250219,150300,1339336200,5870,5870,5880,5870,336
20250219,150200,1337360640,5870,5870,5880,5870,408
20250219,150100,1334961960,5870,5870,5880,5870,207
20250219,150000,1333744860,5880,5870,5880,5870,183
20250219,145900,1332668980,5870,5870,5880,5870,340
20250219,145800,1330669950,5870,5880,5880,5870,203
20250219,145700,1329476600,5870,5870,5880,5870,212
20250219,145600,1328230180,5880,5880,5880,5880,323
20250219,145500,1326330940,5870,5870,5880,5870,230
20250219,145400,1324978860,5880,5870,5880,5870,170
20250219,145300,1323979290,5870,5880,5880,5870,189
20250219,145200,1322868120,5880,5870,5880,5870,355
20250219,145100,1320780780,5870,5870,5880,5870,308
20250219,145000,1318971080,5880,5880,5880,5870,231
20250219,144900,1317613380,5880,5880,5880,5870,331
20250219,144800,1315667170,5870,5880,5880,5870,189
20250219,144700,1314555970,5880,5870,5880,5870,2070
20250219,144600,1302384800,5880,5880,5880,5870,368
20250219,144500,1300221050,5880,5870,5880,5870,184
20250219,144400,1299139230,5880,5870,5880,5870,195
20250219,144300,1297992850,5870,5870,5880,5870,197
20250219,144200,1296834720,5880,5870,5880,5870,324
20250219,144100,1294929670,5880,5870,5880,5870,186
20250219,144000,1293836120,5870,5870,5880,5870,295
20250219,143900,1292102730,5870,5870,5880,5870,748
20250219,143800,1287708710,5870,5880,5880,5870,219
20250219,143700,1286421170,5880,5880,5880,5870,332
20250219,143600,1284470070,5880,5870,5880,5870,197
20250219,143500,1283312010,5880,5870,5880,5870,333
20250219,143400,1281354070,5880,5870,5880,5870,178
20250219,143300,1280307470,5870,5870,5880,5870,236
20250219,143200,1278920170,5880,5880,5880,5870,333
20250219,143100,1276962230,5880,5880,5880,5870,182
20250219,143000,1275892130,5880,5870,5880,5870,180
20250219,142900,1274833860,5880,5880,5880,5870,198
20250219,142800,1273669840,5870,5870,5880,5870,363
20250219,142700,1271535550,5880,5870,5880,5870,184
20250219,142600,1270453730,5870,5870,5880,5870,418
20250219,142500,1267998340,5880,5880,5880,5870,358
20250219,142400,1265893630,5880,5870,5880,5870,271
20250219,142300,1264301190,5870,5880,5880,5870,199
20250219,142200,1263131220,5880,5870,5880,5870,800
20250219,142100,1258431980,5880,5880,5880,5870,199
20250219,142000,1257262110,5880,5880,5880,5870,179
20250219,141900,1256209650,5880,5870,5880,5870,187
20250219,141800,1255110220,5880,5870,5880,5870,339
20250219,141700,1253117120,5880,5870,5880,5870,183
20250219,141600,1252041180,5880,5870,5880,5870,182
20250219,141500,1250971100,5880,5880,5880,5870,501
20250219,141400,1248025330,5870,5880,5880,5870,211
20250219,141300,1246784980,5870,5880,5880,5870,5189
20250219,141200,1216323810,5870,5880,5880,5870,223
20250219,141100,1215012640,5880,5880,5880,5870,451
20250219,141000,1212361100,5870,5880,5880,5870,180
20250219,140900,1211302760,5880,5890,5890,5880,1354
20250219,140800,1203339510,5880,5890,5890,5880,337
20250219,140700,1201354710,5880,5890,5890,5880,584
20250219,140600,1197919120,5890,5890,5890,5880,1412
20250219,140500,1189613560,5890,5890,5890,5880,180
20250219,140400,1188553420,5890,5890,5890,5880,635
20250219,140300,1184816380,5880,5880,5890,5880,920
20250219,140200,1179403940,5880,5890,5890,5880,484
20250219,140100,1176556280,5890,5900,5900,5890,1272
20250219,140000,1169061510,5900,5890,5900,5890,228
20250219,135900,1167716660,5900,5900,5900,5890,3981
20250219,135800,1144266830,5890,5900,5900,5890,633
20250219,135700,1140535210,5890,5900,5900,5890,497
20250219,135600,1137605970,5890,5900,5900,5890,535
20250219,135500,1134452780,5890,5900,5900,5890,755
20250219,135400,1130001370,5890,5890,5900,5890,934
20250219,135300,1124496880,5900,5890,5900,5890,474
20250219,135200,1121703280,5890,5890,5900,5890,872
20250219,135100,1116565460,5890,5890,5900,5890,633
20250219,135000,1112833860,5890,5890,5900,5890,532
20250219,134900,1109698170,5890,5890,5900,5890,199
20250219,134800,1108524390,5900,5900,5900,5890,498
20250219,134700,1105589200,5890,5900,5900,5890,971
20250219,134600,1099860430,5900,5890,5900,5890,570
20250219,134500,1096501390,5890,5900,5900,5890,216
20250219,134400,1095227320,5890,5900,5900,5890,377
20250219,134300,1093003110,5890,5900,5900,5890,196
20250219,134200,1091846750,5900,5890,5900,5890,264
20250219,134100,1090289260,5890,5900,5900,5890,198
20250219,134000,1089121370,5890,5900,5900,5890,364
20250219,133900,1086974230,5890,5870,5900,5870,43213
20250219,133800,832758150,5880,5870,5880,5870,218
20250219,133700,831476580,5870,5870,5880,5870,379
20250219,133600,829248160,5870,5880,5880,5870,269
20250219,133500,827667470,5870,5870,5880,5870,187
20250219,133400,826568110,5870,5880,5880,5870,386
20250219,133300,824298720,5870,5880,5880,5870,199
20250219,133200,823128690,5870,5880,5880,5870,227
20250219,133100,821794030,5880,5870,5880,5870,173
20250219,133000,820776830,5870,5880,5880,5870,468
20250219,132900,818026510,5870,5870,5880,5870,937
20250219,132800,812524210,5880,5870,5880,5870,199
20250219,132700,811354170,5870,5880,5880,5870,394
20250219,132600,809037730,5870,5870,5880,5870,178
20250219,132500,807991200,5870,5880,5880,5870,170
20250219,132400,806991630,5870,5870,5880,5870,1265
20250219,132300,799563530,5880,5870,5880,5870,347
20250219,132200,797523470,5870,5870,5880,5870,232
20250219,132100,796159960,5870,5870,5880,5870,383
20250219,132000,793910090,5870,5870,5880,5870,330
20250219,131900,791969820,5870,5870,5880,5870,195
20250219,131800,790823500,5870,5870,5870,5870,9
20250219,131700,790770670,5870,5880,5880,5870,11
20250219,131600,790706090,5880,5870,5880,5870,5178
20250219,131500,760309730,5870,5870,5870,5870,12
20250219,131400,760239290,5880,5870,5880,5870,31
20250219,131300,760057070,5870,5870,5880,5870,359
20250219,131200,757948240,5870,5870,5870,5870,82
20250219,131100,757466900,5870,5870,5870,5870,10
20250219,131000,757408200,5870,5870,5870,5870,120
20250219,130900,756703800,5880,5880,5880,5870,235
20250219,130800,755322160,5870,5870,5870,5870,26
20250219,130700,755169540,5870,5870,5870,5870,13
20250219,130600,755093230,5880,5870,5880,5870,156
20250219,130500,754176010,5870,5880,5880,5870,43
20250219,130400,753923490,5880,5870,5880,5870,129
20250219,130300,753165060,5880,5880,5880,5870,214
20250219,130200,751906880,5870,5870,5870,5870,57
20250219,130100,751572290,5870,5870,5870,5870,36
20250219,130000,751360970,5870,5880,5880,5870,169
20250219,125900,750367370,5880,5870,5880,5870,184
20250219,125800,749285550,5870,5870,5870,5870,31
20250219,125700,749103580,5870,5870,5870,5870,6
20250219,125600,749068360,5870,5880,5880,5870,195
20250219,125500,747921890,5870,5880,5880,5870,11
20250219,125400,747857220,5880,5870,5880,5870,56
20250219,125300,747528260,5870,5880,5880,5870,72
20250219,125200,747104930,5870,5870,5880,5870,161
20250219,125100,746158360,5870,5870,5870,5870,6
20250219,125000,746123140,5870,5880,5880,5870,158
20250219,124900,745195440,5870,5880,5880,5870,156
20250219,124800,744278220,5870,5870,5870,5870,133
20250219,124700,743497510,5870,5870,5870,5870,28
20250219,124600,743333150,5870,5880,5880,5870,45
20250219,124500,743068650,5880,5880,5880,5870,184
20250219,124400,741986830,5870,5870,5870,5870,11
20250219,124300,741922260,5870,5870,5870,5870,27
20250219,124200,741763770,5870,5880,5880,5870,159
20250219,124100,740828940,5870,5870,5870,5870,30
20250219,124000,740652840,5880,5870,5880,5870,40
20250219,123900,740417670,5870,5870,5880,5870,298
20250219,123800,738666910,5870,5870,5870,5870,27
20250219,123700,738508420,5870,5870,5880,5870,16
20250219,123600,738414490,5870,5870,5870,5870,31
20250219,123500,738232520,5880,5880,5880,5870,336
20250219,123400,736256940,5880,5870,5880,5870,190
20250219,123300,735141630,5870,5870,5870,5870,161
20250219,123200,734196560,5870,5860,5870,5860,1435
20250219,123100,725781900,5860,5860,5860,5860,10
20250219,123000,725723300,5870,5860,5870,5860,29
20250219,122900,725553120,5860,5860,5870,5860,184
20250219,122800,724473170,5870,5870,5870,5860,185
20250219,122700,723387560,5870,5860,5870,5860,22
20250219,122600,723258460,5860,5860,5870,5860,406
20250219,122500,720875350,5870,5860,5870,5860,233
20250219,122400,719507900,5860,5860,5860,5860,9
20250219,122300,719455160,5870,5860,5870,5860,75
20250219,122200,719015070,5860,5880,5880,5860,2552
20250219,122100,704033370,5870,5870,5880,5870,1032
20250219,122000,697975520,5870,5870,5870,5870,9
20250219,121900,697922690,5870,5870,5870,5870,7
20250219,121800,697881600,5870,5870,5880,5870,169
20250219,121700,696888070,5880,5870,5880,5870,49
20250219,121600,696600170,5870,5870,5880,5870,87
20250219,121500,696089250,5880,5880,5880,5880,150
20250219,121400,695207250,5870,5870,5870,5870,232
20250219,121300,693845410,5870,5870,5870,5870,14
20250219,121200,693763230,5870,5870,5870,5870,4
20250219,121100,693739750,5880,5870,5880,5870,156
20250219,121000,692822530,5870,5870,5870,5870,1834
20250219,120900,682056950,5870,5880,5880,5870,8
20250219,120800,682009980,5880,5870,5880,5870,192
20250219,120700,680881180,5870,5870,5870,5870,13
20250219,120600,680804870,5870,5880,5880,5870,138
20250219,120500,679993710,5870,5870,5870,5870,13
20250219,120400,679917400,5880,5870,5880,5870,355
20250219,120300,677830060,5870,5870,5870,5870,38
20250219,120200,677607000,5870,5860,5870,5860,6960
20250219,120100,636751840,5860,5870,5870,5860,185
20250219,120000,635666000,5860,5860,5860,5860,5
20250219,115900,635636700,5860,5870,5870,5860,38
20250219,115800,635414000,5870,5870,5870,5860,204
20250219,115700,634216630,5860,5860,5860,5860,7
20250219,115600,634175610,5870,5860,5870,5860,30
20250219,115500,633999570,5860,5860,5860,5860,137
20250219,115400,633196750,5860,5860,5870,5860,161
20250219,115300,632251790,5860,5860,5860,5860,1137
20250219,115200,625588970,5860,5860,5860,5860,22
20250219,115100,625460050,5860,5860,5870,5860,163
20250219,115000,624503370,5860,5860,5860,5860,5
20250219,114900,624474070,5860,5860,5870,5860,14
20250219,114800,624391980,5860,5860,5860,5860,232
20250219,114700,623032460,5870,5870,5870,5870,185
20250219,114600,621946510,5870,5860,5870,5860,37
20250219,114500,621729450,5860,5860,5860,5860,469
20250219,114400,618981110,5860,5870,5870,5860,161
20250219,114300,618036150,5870,5860,5870,5860,17
20250219,114200,617936510,5860,5870,5870,5860,30
20250219,114100,617760460,5860,5870,5870,5860,180
20250219,114000,616704160,5860,5860,5860,5860,122
20250219,113900,615989240,5860,5860,5860,5860,45
20250219,113800,615725540,5850,5860,5860,5850,242
20250219,113700,614307520,5860,5860,5860,5850,218
20250219,113600,613030260,5850,5850,5850,5850,12
20250219,113500,612960060,5850,5850,5850,5850,5
20250219,113400,612930810,5850,5850,5860,5850,410
20250219,113300,610528530,5860,5860,5860,5850,302
20250219,113200,608759130,5860,5860,5860,5850,700
20250219,113100,604659900,5850,5860,5860,5850,80
20250219,113000,604191200,5860,5850,5860,5850,405
20250219,112900,601818230,5860,5850,5860,5850,389
20250219,112800,599538730,5850,5850,5850,5850,18
20250219,112700,599433430,5850,5860,5860,5850,178
20250219,112600,598390390,5850,5850,5850,5850,29
20250219,112500,598220740,5850,5850,5850,5850,15
20250219,112400,598132990,5860,5860,5860,5860,368
20250219,112300,595976510,5860,5850,5860,5850,781
20250219,112200,591400230,5860,5860,5860,5860,25
20250219,112100,591253730,5850,5850,5860,5850,11
20250219,112000,591189370,5860,5850,5860,5850,157
20250219,111900,590269420,5850,5850,5850,5850,26
20250219,111800,590117320,5850,5850,5850,5850,11
20250219,111700,590052970,5850,5850,5860,5850,179
20250219,111600,589004080,5850,5850,5850,5850,11
20250219,111500,588939730,5850,5850,5850,5850,33
20250219,111400,588746680,5850,5860,5860,5850,778
20250219,111300,584187640,5860,5850,5860,5850,161
20250219,111200,583244290,5850,5860,5860,5850,182
20250219,111100,582179020,5850,5850,5850,5850,10
20250219,111000,582120520,5850,5850,5860,5850,271
20250219,110900,580532610,5850,5850,5850,5850,1
20250219,110800,580526760,5850,5860,5860,5850,675
20250219,110700,576571590,5860,5860,5860,5860,100
20250219,110600,575985590,5860,5850,5860,5850,148
20250219,110500,575118410,5850,5850,5850,5850,11
20250219,110400,575054060,5850,5850,5850,5850,29
20250219,110300,574884410,5860,5860,5860,5850,274
20250219,110200,573278840,5860,5860,5860,5860,4
20250219,110100,573255400,5860,5860,5860,5860,410
20250219,110000,570852800,5860,5860,5860,5860,146
20250219,105900,569997240,5860,5860,5860,5860,82
20250219,105800,569516720,5850,5860,5860,5850,15
20250219,105700,569428880,5860,5860,5860,5860,223
20250219,105600,568122100,5860,5860,5870,5860,248
20250219,105500,566666820,5850,5860,5860,5850,61
20250219,105400,566309400,5850,5850,5850,5850,0
20250219,105300,566309400,5850,5850,5860,5850,399
20250219,105200,563971630,5850,5850,5850,5850,12
20250219,105100,563901430,5840,5850,5850,5840,64
20250219,105000,563527080,5840,5850,5850,5840,7134
20250219,104900,521825500,5860,5850,5860,5850,154
20250219,104800,520923100,5860,5860,5860,5860,825
20250219,104700,516088600,5860,5860,5860,5860,80
20250219,104600,515619800,5860,5860,5870,5860,1819
20250219,104500,504958860,5860,5860,5860,5860,6
20250219,104400,504923700,5860,5860,5860,5860,3
20250219,104300,504906120,5860,5860,5860,5860,2581
20250219,104200,489781460,5860,5860,5870,5860,671
20250219,104100,485847900,5860,5870,5870,5860,657
20250219,104000,481997400,5860,5860,5860,5860,6
20250219,103900,481962240,5870,5870,5870,5860,240
20250219,103800,480553700,5860,5860,5870,5860,62
20250219,103700,480190330,5860,5860,5860,5860,199
20250219,103600,479024190,5860,5870,5870,5860,901
20250219,103500,473735850,5860,5860,5860,5860,130
20250219,103400,472974050,5870,5860,5870,5860,26
20250219,103300,472821450,5860,5860,5860,5860,9
20250219,103200,472768710,5860,5860,5870,5860,278
20250219,103100,471138130,5860,5870,5870,5860,13
20250219,103000,471061850,5860,5860,5860,5860,306
20250219,102900,469268690,5870,5860,5870,5860,223
20250219,102800,467960360,5860,5860,5860,5860,33
20250219,102700,467766980,5860,5860,5860,5860,616
20250219,102600,464157220,5870,5870,5870,5870,0
20250219,102500,464157220,5870,5860,5870,5860,159
20250219,102400,463223980,5860,5860,5860,5860,172
20250219,102300,462216060,5860,5860,5860,5860,10
20250219,102200,462157460,5870,5870,5870,5860,165
20250219,102100,461188970,5870,5860,5870,5860,132
20250219,102000,460414350,5860,5860,5860,5860,814
20250219,101900,455644310,5870,5870,5870,5870,153
20250219,101800,454746200,5870,5860,5870,5860,740
20250219,101700,450402470,5860,5860,5870,5860,42
20250219,101600,450156250,5860,5860,5860,5860,0
20250219,101500,450156250,5860,5860,5860,5850,10877
20250219,101400,386417090,5850,5860,5860,5850,61
20250219,101300,386060130,5850,5870,5870,5850,11274
20250219,101200,319887300,5870,5860,5870,5860,323
20250219,101100,317993000,5860,5860,5860,5860,680
20250219,101000,314008200,5860,5860,5860,5850,680
20250219,100900,310023680,5860,5860,5860,5860,1315
20250219,100800,302317780,5860,5860,5860,5850,316
20250219,100700,300466080,5850,5860,5860,5850,12
20250219,100600,300395830,5850,5860,5860,5850,23
20250219,100500,300261270,5860,5860,5860,5850,167
20250219,100400,299282710,5860,5860,5860,5860,21
20250219,100300,299159650,5850,5850,5850,5850,7
20250219,100200,299118700,5850,5860,5860,5850,31
20250219,100100,298937340,5860,5850,5860,5850,170
20250219,100000,297941240,5860,5850,5860,5850,93
20250219,095900,297396620,5860,5860,5860,5860,84
20250219,095800,296904380,5860,5860,5870,5860,630
20250219,095700,293211080,5860,5860,5860,5860,6
20250219,095600,293175920,5860,5860,5860,5860,4
20250219,095500,293152480,5860,5870,5870,5830,1607
20250219,095400,283759050,5860,5860,5860,5860,0
20250219,095300,283759050,5860,5860,5860,5860,669
20250219,095200,279838710,5860,5860,5860,5860,62
20250219,095100,279475390,5860,5870,5870,5860,1242
20250219,095000,272185680,5860,5870,5870,5850,3973
20250219,094900,248920910,5860,5870,5870,5860,520
20250219,094800,245868710,5860,5860,5870,5860,681
20250219,094700,241871550,5870,5860,5870,5860,507
20250219,094600,238895530,5860,5860,5860,5860,150
20250219,094500,238016530,5860,5860,5860,5860,4
20250219,094400,237993090,5860,5870,5870,5860,1020
20250219,094300,232015660,5870,5860,5870,5860,157
20250219,094200,231095570,5860,5860,5860,5860,3
20250219,094100,231077990,5860,5860,5860,5860,195
20250219,094000,229935290,5850,5850,5860,5850,80
20250219,093900,229467260,5860,5860,5860,5860,32
20250219,093800,229279740,5860,5860,5860,5860,159
20250219,093700,228348000,5860,5860,5860,5850,334
20250219,093600,226391210,5860,5860,5870,5860,2360
20250219,093500,212561590,5860,5870,5870,5860,93
20250219,093400,212016080,5860,5870,5870,5860,12
20250219,093300,211945680,5870,5870,5870,5860,39
20250219,093200,211716970,5870,5860,5870,5860,2005
20250219,093100,199967650,5860,5860,5870,5860,100
20250219,093000,199381060,5870,5860,5870,5860,1799
20250219,092900,188827870,5860,5860,5870,5860,189
20250219,092800,187719790,5860,5860,5860,5860,5665
20250219,092700,154522890,5860,5860,5860,5860,0
20250219,092600,154522890,5860,5850,5860,5850,31
20250219,092500,154341450,5850,5850,5850,5850,0
20250219,092400,154341450,5850,5860,5860,5850,162
20250219,092300,153393640,5860,5860,5860,5860,1
20250219,092200,153387780,5850,5860,5860,5850,122
20250219,092100,152673080,5860,5860,5860,5860,0
20250219,092000,152673080,5860,5860,5860,5860,51
20250219,091900,152374220,5860,5850,5860,5850,34
20250219,091800,152175200,5850,5850,5850,5850,1
20250219,091700,152169350,5850,5850,5850,5850,1046
20250219,091600,146050250,5860,5860,5860,5860,5
20250219,091500,146020950,5860,5860,5860,5850,97
20250219,091400,145452740,5860,5850,5870,5850,673
20250219,091300,141512430,5860,5860,5860,5850,1935
20250219,091200,130175710,5860,5860,5860,5860,224
20250219,091100,128863070,5860,5860,5870,5860,2152
20250219,091000,116252300,5860,5860,5870,5860,690
20250219,090900,112208160,5870,5870,5870,5870,0
20250219,090800,112208160,5870,5860,5870,5860,136
20250219,090700,111410840,5870,5870,5870,5870,0
20250219,090600,111410840,5870,5840,5870,5840,15643
20250219,090500,19999760,5840,5820,5840,5820,338
20250219,090400,18032370,5830,5830,5830,5830,1857
20250219,090300,7206060,5830,5820,5830,5820,280
20250219,090200,5574100,5820,5800,5820,5800,5
20250219,090100,5545020,5820,5820,5820,5820,172
20250219,090000,4543980,5800,5790,5840,5790,783
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 211400 1473571900 5890 5890 5890 5890 5333
3 20250219 211300 1473571900 5890 5890 5890 5890 0
4 20250219 211200 1473571900 5890 5890 5890 5890 0
5 20250219 211100 1473571900 5890 5890 5890 5890 0
6 20250219 211000 1473571900 5890 5890 5890 5890 0
7 20250219 210900 1473571900 5890 5890 5890 5890 0
8 20250219 210800 1473571900 5890 5890 5890 5890 0
9 20250219 210700 1473571900 5890 5890 5890 5890 0
10 20250219 210600 1473571900 5890 5890 5890 5890 0
11 20250219 210500 1473571900 5890 5890 5890 5890 0
12 20250219 210400 1473571900 5890 5890 5890 5890 0
13 20250219 210300 1473571900 5890 5890 5890 5890 0
14 20250219 210200 1473571900 5890 5890 5890 5890 0
15 20250219 210100 1473571900 5890 5890 5890 5890 0
16 20250219 210000 1473571900 5890 5890 5890 5890 0
17 20250219 205900 1473571900 5890 5890 5890 5890 0
18 20250219 205800 1473571900 5890 5890 5890 5890 0
19 20250219 205700 1473571900 5890 5890 5890 5890 0
20 20250219 205600 1473571900 5890 5890 5890 5890 0
21 20250219 205500 1473571900 5890 5890 5890 5890 0
22 20250219 205400 1473571900 5890 5890 5890 5890 0
23 20250219 205300 1473571900 5890 5890 5890 5890 0
24 20250219 205200 1473571900 5890 5890 5890 5890 0
25 20250219 205100 1473571900 5890 5890 5890 5890 0
26 20250219 205000 1473571900 5890 5890 5890 5890 0
27 20250219 204900 1473571900 5890 5890 5890 5890 0
28 20250219 204800 1473571900 5890 5890 5890 5890 0
29 20250219 204700 1473571900 5890 5890 5890 5890 0
30 20250219 204600 1473571900 5890 5890 5890 5890 0
31 20250219 204500 1473571900 5890 5890 5890 5890 0
32 20250219 204400 1473571900 5890 5890 5890 5890 5333
33 20250219 204300 1473571900 5890 5890 5890 5890 0
34 20250219 204200 1473571900 5890 5890 5890 5890 0
35 20250219 204100 1473571900 5890 5890 5890 5890 0
36 20250219 204000 1473571900 5890 5890 5890 5890 0
37 20250219 203900 1473571900 5890 5890 5890 5890 0
38 20250219 203800 1473571900 5890 5890 5890 5890 0
39 20250219 203700 1473571900 5890 5890 5890 5890 0
40 20250219 203600 1473571900 5890 5890 5890 5890 0
41 20250219 203500 1473571900 5890 5890 5890 5890 0
42 20250219 203400 1473571900 5890 5890 5890 5890 0
43 20250219 203300 1473571900 5890 5890 5890 5890 0
44 20250219 203200 1473571900 5890 5890 5890 5890 0
45 20250219 203100 1473571900 5890 5890 5890 5890 0
46 20250219 203000 1473571900 5890 5890 5890 5890 0
47 20250219 202900 1473571900 5890 5890 5890 5890 0
48 20250219 202800 1473571900 5890 5890 5890 5890 0
49 20250219 202700 1473571900 5890 5890 5890 5890 0
50 20250219 202600 1473571900 5890 5890 5890 5890 0
51 20250219 202500 1473571900 5890 5890 5890 5890 0
52 20250219 202400 1473571900 5890 5890 5890 5890 0
53 20250219 202300 1473571900 5890 5890 5890 5890 0
54 20250219 202200 1473571900 5890 5890 5890 5890 0
55 20250219 202100 1473571900 5890 5890 5890 5890 0
56 20250219 202000 1473571900 5890 5890 5890 5890 0
57 20250219 201900 1473571900 5890 5890 5890 5890 0
58 20250219 201800 1473571900 5890 5890 5890 5890 0
59 20250219 201700 1473571900 5890 5890 5890 5890 0
60 20250219 201600 1473571900 5890 5890 5890 5890 0
61 20250219 201500 1473571900 5890 5890 5890 5890 0
62 20250219 201400 1473571900 5890 5890 5890 5890 5333
63 20250219 201300 1473571900 5890 5890 5890 5890 0
64 20250219 201200 1473571900 5890 5890 5890 5890 0
65 20250219 201100 1473571900 5890 5890 5890 5890 0
66 20250219 201000 1473571900 5890 5890 5890 5890 0
67 20250219 200900 1473571900 5890 5890 5890 5890 0
68 20250219 200800 1473571900 5890 5890 5890 5890 0
69 20250219 200700 1473571900 5890 5890 5890 5890 0
70 20250219 200600 1473571900 5890 5890 5890 5890 0
71 20250219 200500 1473571900 5890 5890 5890 5890 0
72 20250219 200400 1473571900 5890 5890 5890 5890 0
73 20250219 200300 1473571900 5890 5890 5890 5890 0
74 20250219 200200 1473571900 5890 5890 5890 5890 0
75 20250219 200100 1473571900 5890 5890 5890 5890 0
76 20250219 200000 1473571900 5890 5890 5890 5890 0
77 20250219 195900 1473571900 5890 5890 5890 5890 0
78 20250219 195800 1473571900 5890 5890 5890 5890 0
79 20250219 195700 1473571900 5890 5890 5890 5890 0
80 20250219 195600 1473571900 5890 5890 5890 5890 0
81 20250219 195500 1473571900 5890 5890 5890 5890 0
82 20250219 195400 1473571900 5890 5890 5890 5890 0
83 20250219 195300 1473571900 5890 5890 5890 5890 0
84 20250219 195200 1473571900 5890 5890 5890 5890 0
85 20250219 195100 1473571900 5890 5890 5890 5890 0
86 20250219 195000 1473571900 5890 5890 5890 5890 0
87 20250219 194900 1473571900 5890 5890 5890 5890 0
88 20250219 194800 1473571900 5890 5890 5890 5890 0
89 20250219 194700 1473571900 5890 5890 5890 5890 0
90 20250219 194600 1473571900 5890 5890 5890 5890 0
91 20250219 194500 1473571900 5890 5890 5890 5890 0
92 20250219 194400 1473571900 5890 5890 5890 5890 5333
93 20250219 194300 1473571900 5890 5890 5890 5890 0
94 20250219 194200 1473571900 5890 5890 5890 5890 0
95 20250219 194100 1473571900 5890 5890 5890 5890 0
96 20250219 194000 1473571900 5890 5890 5890 5890 0
97 20250219 193900 1473571900 5890 5890 5890 5890 0
98 20250219 193800 1473571900 5890 5890 5890 5890 0
99 20250219 193700 1473571900 5890 5890 5890 5890 0
100 20250219 193600 1473571900 5890 5890 5890 5890 0
101 20250219 193500 1473571900 5890 5890 5890 5890 0
102 20250219 193400 1473571900 5890 5890 5890 5890 0
103 20250219 193300 1473571900 5890 5890 5890 5890 0
104 20250219 193200 1473571900 5890 5890 5890 5890 0
105 20250219 193100 1473571900 5890 5890 5890 5890 0
106 20250219 193000 1473571900 5890 5890 5890 5890 0
107 20250219 192900 1473571900 5890 5890 5890 5890 0
108 20250219 192800 1473571900 5890 5890 5890 5890 0
109 20250219 192700 1473571900 5890 5890 5890 5890 0
110 20250219 192600 1473571900 5890 5890 5890 5890 0
111 20250219 192500 1473571900 5890 5890 5890 5890 0
112 20250219 192400 1473571900 5890 5890 5890 5890 0
113 20250219 192300 1473571900 5890 5890 5890 5890 0
114 20250219 192200 1473571900 5890 5890 5890 5890 0
115 20250219 192100 1473571900 5890 5890 5890 5890 0
116 20250219 192000 1473571900 5890 5890 5890 5890 0
117 20250219 191900 1473571900 5890 5890 5890 5890 0
118 20250219 191800 1473571900 5890 5890 5890 5890 0
119 20250219 191700 1473571900 5890 5890 5890 5890 0
120 20250219 191600 1473571900 5890 5890 5890 5890 0
121 20250219 191500 1473571900 5890 5890 5890 5890 0
122 20250219 191400 1473571900 5890 5890 5890 5890 5333
123 20250219 191300 1473571900 5890 5890 5890 5890 0
124 20250219 191200 1473571900 5890 5890 5890 5890 0
125 20250219 191100 1473571900 5890 5890 5890 5890 0
126 20250219 191000 1473571900 5890 5890 5890 5890 0
127 20250219 190900 1473571900 5890 5890 5890 5890 0
128 20250219 190800 1473571900 5890 5890 5890 5890 0
129 20250219 190700 1473571900 5890 5890 5890 5890 0
130 20250219 190600 1473571900 5890 5890 5890 5890 0
131 20250219 190500 1473571900 5890 5890 5890 5890 0
132 20250219 190400 1473571900 5890 5890 5890 5890 0
133 20250219 190300 1473571900 5890 5890 5890 5890 0
134 20250219 190200 1473571900 5890 5890 5890 5890 0
135 20250219 190100 1473571900 5890 5890 5890 5890 0
136 20250219 190000 1473571900 5890 5890 5890 5890 0
137 20250219 185900 1473571900 5890 5890 5890 5890 0
138 20250219 185800 1473571900 5890 5890 5890 5890 0
139 20250219 185700 1473571900 5890 5890 5890 5890 0
140 20250219 185600 1473571900 5890 5890 5890 5890 0
141 20250219 185500 1473571900 5890 5890 5890 5890 0
142 20250219 185400 1473571900 5890 5890 5890 5890 0
143 20250219 185300 1473571900 5890 5890 5890 5890 0
144 20250219 185200 1473571900 5890 5890 5890 5890 0
145 20250219 185100 1473571900 5890 5890 5890 5890 0
146 20250219 185000 1473571900 5890 5890 5890 5890 0
147 20250219 184900 1473571900 5890 5890 5890 5890 0
148 20250219 184800 1473571900 5890 5890 5890 5890 0
149 20250219 184700 1473571900 5890 5890 5890 5890 0
150 20250219 184600 1473571900 5890 5890 5890 5890 0
151 20250219 184500 1473571900 5890 5890 5890 5890 0
152 20250219 184400 1473571900 5890 5890 5890 5890 5333
153 20250219 184300 1473571900 5890 5890 5890 5890 0
154 20250219 184200 1473571900 5890 5890 5890 5890 0
155 20250219 184100 1473571900 5890 5890 5890 5890 0
156 20250219 184000 1473571900 5890 5890 5890 5890 0
157 20250219 183900 1473571900 5890 5890 5890 5890 0
158 20250219 183800 1473571900 5890 5890 5890 5890 0
159 20250219 183700 1473571900 5890 5890 5890 5890 0
160 20250219 183600 1473571900 5890 5890 5890 5890 0
161 20250219 183500 1473571900 5890 5890 5890 5890 0
162 20250219 183400 1473571900 5890 5890 5890 5890 0
163 20250219 183300 1473571900 5890 5890 5890 5890 0
164 20250219 183200 1473571900 5890 5890 5890 5890 0
165 20250219 183100 1473571900 5890 5890 5890 5890 0
166 20250219 183000 1473571900 5890 5890 5890 5890 0
167 20250219 182900 1473571900 5890 5890 5890 5890 0
168 20250219 182800 1473571900 5890 5890 5890 5890 0
169 20250219 182700 1473571900 5890 5890 5890 5890 0
170 20250219 182600 1473571900 5890 5890 5890 5890 0
171 20250219 182500 1473571900 5890 5890 5890 5890 0
172 20250219 182400 1473571900 5890 5890 5890 5890 0
173 20250219 182300 1473571900 5890 5890 5890 5890 0
174 20250219 182200 1473571900 5890 5890 5890 5890 0
175 20250219 182100 1473571900 5890 5890 5890 5890 0
176 20250219 182000 1473571900 5890 5890 5890 5890 0
177 20250219 181900 1473571900 5890 5890 5890 5890 0
178 20250219 181800 1473571900 5890 5890 5890 5890 0
179 20250219 181700 1473571900 5890 5890 5890 5890 0
180 20250219 181600 1473571900 5890 5890 5890 5890 0
181 20250219 181500 1473571900 5890 5890 5890 5890 0
182 20250219 181400 1473571900 5890 5890 5890 5890 5333
183 20250219 181300 1473571900 5890 5890 5890 5890 0
184 20250219 181200 1473571900 5890 5890 5890 5890 0
185 20250219 181100 1473571900 5890 5890 5890 5890 0
186 20250219 181000 1473571900 5890 5890 5890 5890 0
187 20250219 180900 1473571900 5890 5890 5890 5890 0
188 20250219 180800 1473571900 5890 5890 5890 5890 0
189 20250219 180700 1473571900 5890 5890 5890 5890 0
190 20250219 180600 1473571900 5890 5890 5890 5890 0
191 20250219 180500 1473571900 5890 5890 5890 5890 0
192 20250219 180400 1473571900 5890 5890 5890 5890 0
193 20250219 180300 1473571900 5890 5890 5890 5890 0
194 20250219 180200 1473571900 5890 5890 5890 5890 0
195 20250219 180100 1473571900 5890 5890 5890 5890 0
196 20250219 180000 1473571900 5890 5890 5890 5890 0
197 20250219 175900 1473571900 5890 5890 5890 5890 0
198 20250219 175800 1473571900 5890 5890 5890 5890 0
199 20250219 175700 1473571900 5890 5890 5890 5890 0
200 20250219 175600 1473571900 5890 5890 5890 5890 0
201 20250219 175500 1473571900 5890 5890 5890 5890 0
202 20250219 175400 1473571900 5890 5890 5890 5890 0
203 20250219 175300 1473571900 5890 5890 5890 5890 0
204 20250219 175200 1473571900 5890 5890 5890 5890 0
205 20250219 175100 1473571900 5890 5890 5890 5890 0
206 20250219 175000 1473571900 5890 5890 5890 5890 0
207 20250219 174900 1473571900 5890 5890 5890 5890 0
208 20250219 174800 1473571900 5890 5890 5890 5890 0
209 20250219 174700 1473571900 5890 5890 5890 5890 0
210 20250219 174600 1473571900 5890 5890 5890 5890 0
211 20250219 174500 1473571900 5890 5890 5890 5890 0
212 20250219 174400 1473571900 5890 5890 5890 5890 5333
213 20250219 174300 1473571900 5890 5890 5890 5890 0
214 20250219 174200 1473571900 5890 5890 5890 5890 0
215 20250219 174100 1473571900 5890 5890 5890 5890 0
216 20250219 174000 1473571900 5890 5890 5890 5890 0
217 20250219 173900 1473571900 5890 5890 5890 5890 0
218 20250219 173800 1473571900 5890 5890 5890 5890 0
219 20250219 173700 1473571900 5890 5890 5890 5890 0
220 20250219 173600 1473571900 5890 5890 5890 5890 0
221 20250219 173500 1473571900 5890 5890 5890 5890 0
222 20250219 173400 1473571900 5890 5890 5890 5890 0
223 20250219 173300 1473571900 5890 5890 5890 5890 0
224 20250219 173200 1473571900 5890 5890 5890 5890 0
225 20250219 173100 1473571900 5890 5890 5890 5890 0
226 20250219 173000 1473571900 5890 5890 5890 5890 0
227 20250219 172900 1473571900 5890 5890 5890 5890 0
228 20250219 172800 1473571900 5890 5890 5890 5890 0
229 20250219 172700 1473571900 5890 5890 5890 5890 0
230 20250219 172600 1473571900 5890 5890 5890 5890 0
231 20250219 172500 1473571900 5890 5890 5890 5890 0
232 20250219 172400 1473571900 5890 5890 5890 5890 0
233 20250219 172300 1473571900 5890 5890 5890 5890 0
234 20250219 172200 1473571900 5890 5890 5890 5890 0
235 20250219 172100 1473571900 5890 5890 5890 5890 0
236 20250219 172000 1473571900 5890 5890 5890 5890 0
237 20250219 171900 1473571900 5890 5890 5890 5890 0
238 20250219 171800 1473571900 5890 5890 5890 5890 0
239 20250219 171700 1473571900 5890 5890 5890 5890 0
240 20250219 171600 1473571900 5890 5890 5890 5890 0
241 20250219 171500 1473571900 5890 5890 5890 5890 0
242 20250219 171400 1473571900 5890 5890 5890 5890 5333
243 20250219 171300 1473571900 5890 5890 5890 5890 0
244 20250219 171200 1473571900 5890 5890 5890 5890 0
245 20250219 171100 1473571900 5890 5890 5890 5890 0
246 20250219 171000 1473571900 5890 5890 5890 5890 0
247 20250219 170900 1473571900 5890 5890 5890 5890 0
248 20250219 170800 1473571900 5890 5890 5890 5890 0
249 20250219 170700 1473571900 5890 5890 5890 5890 0
250 20250219 170600 1473571900 5890 5890 5890 5890 0
251 20250219 170500 1473571900 5890 5890 5890 5890 0
252 20250219 170400 1473571900 5890 5890 5890 5890 0
253 20250219 170300 1473571900 5890 5890 5890 5890 0
254 20250219 170200 1473571900 5890 5890 5890 5890 0
255 20250219 170100 1473571900 5890 5890 5890 5890 0
256 20250219 170000 1473571900 5890 5890 5890 5890 0
257 20250219 165900 1473571900 5890 5890 5890 5890 0
258 20250219 165800 1473571900 5890 5890 5890 5890 0
259 20250219 165700 1473571900 5890 5890 5890 5890 0
260 20250219 165600 1473571900 5890 5890 5890 5890 0
261 20250219 165500 1473571900 5890 5890 5890 5890 0
262 20250219 165400 1473571900 5890 5890 5890 5890 0
263 20250219 165300 1473571900 5890 5890 5890 5890 0
264 20250219 165200 1473571900 5890 5890 5890 5890 0
265 20250219 165100 1473571900 5890 5890 5890 5890 0
266 20250219 165000 1473571900 5890 5890 5890 5890 0
267 20250219 164900 1473571900 5890 5890 5890 5890 0
268 20250219 164800 1473571900 5890 5890 5890 5890 0
269 20250219 164700 1473571900 5890 5890 5890 5890 0
270 20250219 164600 1473571900 5890 5890 5890 5890 0
271 20250219 164500 1473571900 5890 5890 5890 5890 0
272 20250219 164400 1473571900 5890 5890 5890 5890 5333
273 20250219 164300 1473571900 5890 5890 5890 5890 0
274 20250219 164200 1473571900 5890 5890 5890 5890 0
275 20250219 164100 1473571900 5890 5890 5890 5890 0
276 20250219 164000 1473571900 5890 5890 5890 5890 0
277 20250219 163900 1473571900 5890 5890 5890 5890 0
278 20250219 163800 1473571900 5890 5890 5890 5890 0
279 20250219 163700 1473571900 5890 5890 5890 5890 0
280 20250219 163600 1473571900 5890 5890 5890 5890 0
281 20250219 163500 1473571900 5890 5890 5890 5890 0
282 20250219 163400 1473571900 5890 5890 5890 5890 0
283 20250219 163300 1473571900 5890 5890 5890 5890 0
284 20250219 163200 1473571900 5890 5890 5890 5890 0
285 20250219 163100 1473571900 5890 5890 5890 5890 0
286 20250219 163000 1473571900 5890 5890 5890 5890 0
287 20250219 162900 1473571900 5890 5890 5890 5890 0
288 20250219 162800 1473571900 5890 5890 5890 5890 0
289 20250219 162700 1473571900 5890 5890 5890 5890 0
290 20250219 162600 1473571900 5890 5890 5890 5890 0
291 20250219 162500 1473571900 5890 5890 5890 5890 0
292 20250219 162400 1473571900 5890 5890 5890 5890 0
293 20250219 162300 1473571900 5890 5890 5890 5890 0
294 20250219 162200 1473571900 5890 5890 5890 5890 0
295 20250219 162100 1473571900 5890 5890 5890 5890 0
296 20250219 162000 1473571900 5890 5890 5890 5890 0
297 20250219 161900 1473571900 5890 5890 5890 5890 0
298 20250219 161800 1473571900 5890 5890 5890 5890 0
299 20250219 161700 1473571900 5890 5890 5890 5890 0
300 20250219 161600 1473571900 5890 5890 5890 5890 0
301 20250219 161500 1473571900 5890 5890 5890 5890 0
302 20250219 161400 1473571900 5890 5890 5890 5890 5333
303 20250219 161300 1473571900 5890 5890 5890 5890 0
304 20250219 161200 1473571900 5890 5890 5890 5890 0
305 20250219 161100 1473571900 5890 5890 5890 5890 0
306 20250219 161000 1473571900 5890 5890 5890 5890 0
307 20250219 160900 1473571900 5890 5890 5890 5890 0
308 20250219 160800 1473571900 5890 5890 5890 5890 0
309 20250219 160700 1473571900 5890 5890 5890 5890 0
310 20250219 160600 1473571900 5890 5890 5890 5890 0
311 20250219 160500 1473571900 5890 5890 5890 5890 0
312 20250219 160400 1473571900 5890 5890 5890 5890 0
313 20250219 160300 1473571900 5890 5890 5890 5890 0
314 20250219 160200 1473571900 5890 5890 5890 5890 0
315 20250219 160100 1473571900 5890 5890 5890 5890 0
316 20250219 160000 1473571900 5890 5890 5890 5890 0
317 20250219 155900 1473571900 5890 5890 5890 5890 0
318 20250219 155800 1473571900 5890 5890 5890 5890 0
319 20250219 155700 1473571900 5890 5890 5890 5890 0
320 20250219 155600 1473571900 5890 5890 5890 5890 0
321 20250219 155500 1473571900 5890 5890 5890 5890 0
322 20250219 155400 1473571900 5890 5890 5890 5890 0
323 20250219 155300 1473571900 5890 5890 5890 5890 0
324 20250219 155200 1473571900 5890 5890 5890 5890 0
325 20250219 155100 1473571900 5890 5890 5890 5890 0
326 20250219 155000 1473571900 5890 5890 5890 5890 0
327 20250219 154900 1473571900 5890 5890 5890 5890 0
328 20250219 154800 1473571900 5890 5890 5890 5890 0
329 20250219 154700 1473571900 5890 5890 5890 5890 0
330 20250219 154600 1473571900 5890 5890 5890 5890 0
331 20250219 154500 1473571900 5890 5890 5890 5890 0
332 20250219 154400 1473571900 5890 5890 5890 5890 5333
333 20250219 154300 1473571900 5890 5890 5890 5890 0
334 20250219 154200 1473571900 5890 5890 5890 5890 0
335 20250219 154100 1473571900 5890 5890 5890 5890 0
336 20250219 154000 1473571900 5890 5890 5890 5890 0
337 20250219 153900 1473571900 5890 5890 5890 5890 0
338 20250219 153800 1473571900 5890 5890 5890 5890 0
339 20250219 153700 1473571900 5890 5890 5890 5890 0
340 20250219 153600 1473571900 5890 5890 5890 5890 0
341 20250219 153500 1473571900 5890 5890 5890 5890 0
342 20250219 153400 1473571900 5890 5890 5890 5890 0
343 20250219 153300 1473571900 5890 5890 5890 5890 0
344 20250219 153200 1473571900 5890 5890 5890 5890 0
345 20250219 153100 1473571900 5890 5890 5890 5890 0
346 20250219 153000 1473571900 5890 5890 5890 5890 5333
347 20250219 152900 1442160530 5880 5880 5880 5880 0
348 20250219 152800 1442160530 5880 5880 5880 5880 0
349 20250219 152700 1442160530 5880 5880 5880 5880 0
350 20250219 152600 1442160530 5880 5880 5880 5880 0
351 20250219 152500 1442160530 5880 5880 5880 5880 0
352 20250219 152400 1442160530 5880 5880 5880 5880 0
353 20250219 152300 1442160530 5880 5880 5880 5880 0
354 20250219 152200 1442160530 5880 5880 5880 5880 0
355 20250219 152100 1442160530 5880 5880 5880 5880 0
356 20250219 152000 1442160530 5880 5880 5880 5880 0
357 20250219 151900 1442160530 5880 5870 5880 5870 978
358 20250219 151800 1436411320 5880 5880 5880 5880 3006
359 20250219 151700 1418736040 5880 5870 5880 5870 360
360 20250219 151600 1416619530 5880 5880 5880 5880 3723
361 20250219 151500 1394728290 5880 5870 5880 5870 1494
362 20250219 151400 1385956770 5870 5870 5880 5870 599
363 20250219 151300 1382434700 5870 5870 5880 5870 2361
364 20250219 151200 1368572300 5870 5870 5880 5870 666
365 20250219 151100 1364656340 5880 5870 5880 5870 190
366 20250219 151000 1363539190 5870 5870 5880 5870 336
367 20250219 150900 1361563630 5870 5870 5880 5870 437
368 20250219 150800 1358996560 5870 5870 5880 5870 2161
369 20250219 150700 1346290000 5870 5870 5880 5870 287
370 20250219 150600 1344602560 5870 5870 5880 5870 511
371 20250219 150500 1341599820 5870 5870 5880 5870 185
372 20250219 150400 1340512140 5870 5870 5880 5870 200
373 20250219 150300 1339336200 5870 5870 5880 5870 336
374 20250219 150200 1337360640 5870 5870 5880 5870 408
375 20250219 150100 1334961960 5870 5870 5880 5870 207
376 20250219 150000 1333744860 5880 5870 5880 5870 183
377 20250219 145900 1332668980 5870 5870 5880 5870 340
378 20250219 145800 1330669950 5870 5880 5880 5870 203
379 20250219 145700 1329476600 5870 5870 5880 5870 212
380 20250219 145600 1328230180 5880 5880 5880 5880 323
381 20250219 145500 1326330940 5870 5870 5880 5870 230
382 20250219 145400 1324978860 5880 5870 5880 5870 170
383 20250219 145300 1323979290 5870 5880 5880 5870 189
384 20250219 145200 1322868120 5880 5870 5880 5870 355
385 20250219 145100 1320780780 5870 5870 5880 5870 308
386 20250219 145000 1318971080 5880 5880 5880 5870 231
387 20250219 144900 1317613380 5880 5880 5880 5870 331
388 20250219 144800 1315667170 5870 5880 5880 5870 189
389 20250219 144700 1314555970 5880 5870 5880 5870 2070
390 20250219 144600 1302384800 5880 5880 5880 5870 368
391 20250219 144500 1300221050 5880 5870 5880 5870 184
392 20250219 144400 1299139230 5880 5870 5880 5870 195
393 20250219 144300 1297992850 5870 5870 5880 5870 197
394 20250219 144200 1296834720 5880 5870 5880 5870 324
395 20250219 144100 1294929670 5880 5870 5880 5870 186
396 20250219 144000 1293836120 5870 5870 5880 5870 295
397 20250219 143900 1292102730 5870 5870 5880 5870 748
398 20250219 143800 1287708710 5870 5880 5880 5870 219
399 20250219 143700 1286421170 5880 5880 5880 5870 332
400 20250219 143600 1284470070 5880 5870 5880 5870 197
401 20250219 143500 1283312010 5880 5870 5880 5870 333
402 20250219 143400 1281354070 5880 5870 5880 5870 178
403 20250219 143300 1280307470 5870 5870 5880 5870 236
404 20250219 143200 1278920170 5880 5880 5880 5870 333
405 20250219 143100 1276962230 5880 5880 5880 5870 182
406 20250219 143000 1275892130 5880 5870 5880 5870 180
407 20250219 142900 1274833860 5880 5880 5880 5870 198
408 20250219 142800 1273669840 5870 5870 5880 5870 363
409 20250219 142700 1271535550 5880 5870 5880 5870 184
410 20250219 142600 1270453730 5870 5870 5880 5870 418
411 20250219 142500 1267998340 5880 5880 5880 5870 358
412 20250219 142400 1265893630 5880 5870 5880 5870 271
413 20250219 142300 1264301190 5870 5880 5880 5870 199
414 20250219 142200 1263131220 5880 5870 5880 5870 800
415 20250219 142100 1258431980 5880 5880 5880 5870 199
416 20250219 142000 1257262110 5880 5880 5880 5870 179
417 20250219 141900 1256209650 5880 5870 5880 5870 187
418 20250219 141800 1255110220 5880 5870 5880 5870 339
419 20250219 141700 1253117120 5880 5870 5880 5870 183
420 20250219 141600 1252041180 5880 5870 5880 5870 182
421 20250219 141500 1250971100 5880 5880 5880 5870 501
422 20250219 141400 1248025330 5870 5880 5880 5870 211
423 20250219 141300 1246784980 5870 5880 5880 5870 5189
424 20250219 141200 1216323810 5870 5880 5880 5870 223
425 20250219 141100 1215012640 5880 5880 5880 5870 451
426 20250219 141000 1212361100 5870 5880 5880 5870 180
427 20250219 140900 1211302760 5880 5890 5890 5880 1354
428 20250219 140800 1203339510 5880 5890 5890 5880 337
429 20250219 140700 1201354710 5880 5890 5890 5880 584
430 20250219 140600 1197919120 5890 5890 5890 5880 1412
431 20250219 140500 1189613560 5890 5890 5890 5880 180
432 20250219 140400 1188553420 5890 5890 5890 5880 635
433 20250219 140300 1184816380 5880 5880 5890 5880 920
434 20250219 140200 1179403940 5880 5890 5890 5880 484
435 20250219 140100 1176556280 5890 5900 5900 5890 1272
436 20250219 140000 1169061510 5900 5890 5900 5890 228
437 20250219 135900 1167716660 5900 5900 5900 5890 3981
438 20250219 135800 1144266830 5890 5900 5900 5890 633
439 20250219 135700 1140535210 5890 5900 5900 5890 497
440 20250219 135600 1137605970 5890 5900 5900 5890 535
441 20250219 135500 1134452780 5890 5900 5900 5890 755
442 20250219 135400 1130001370 5890 5890 5900 5890 934
443 20250219 135300 1124496880 5900 5890 5900 5890 474
444 20250219 135200 1121703280 5890 5890 5900 5890 872
445 20250219 135100 1116565460 5890 5890 5900 5890 633
446 20250219 135000 1112833860 5890 5890 5900 5890 532
447 20250219 134900 1109698170 5890 5890 5900 5890 199
448 20250219 134800 1108524390 5900 5900 5900 5890 498
449 20250219 134700 1105589200 5890 5900 5900 5890 971
450 20250219 134600 1099860430 5900 5890 5900 5890 570
451 20250219 134500 1096501390 5890 5900 5900 5890 216
452 20250219 134400 1095227320 5890 5900 5900 5890 377
453 20250219 134300 1093003110 5890 5900 5900 5890 196
454 20250219 134200 1091846750 5900 5890 5900 5890 264
455 20250219 134100 1090289260 5890 5900 5900 5890 198
456 20250219 134000 1089121370 5890 5900 5900 5890 364
457 20250219 133900 1086974230 5890 5870 5900 5870 43213
458 20250219 133800 832758150 5880 5870 5880 5870 218
459 20250219 133700 831476580 5870 5870 5880 5870 379
460 20250219 133600 829248160 5870 5880 5880 5870 269
461 20250219 133500 827667470 5870 5870 5880 5870 187
462 20250219 133400 826568110 5870 5880 5880 5870 386
463 20250219 133300 824298720 5870 5880 5880 5870 199
464 20250219 133200 823128690 5870 5880 5880 5870 227
465 20250219 133100 821794030 5880 5870 5880 5870 173
466 20250219 133000 820776830 5870 5880 5880 5870 468
467 20250219 132900 818026510 5870 5870 5880 5870 937
468 20250219 132800 812524210 5880 5870 5880 5870 199
469 20250219 132700 811354170 5870 5880 5880 5870 394
470 20250219 132600 809037730 5870 5870 5880 5870 178
471 20250219 132500 807991200 5870 5880 5880 5870 170
472 20250219 132400 806991630 5870 5870 5880 5870 1265
473 20250219 132300 799563530 5880 5870 5880 5870 347
474 20250219 132200 797523470 5870 5870 5880 5870 232
475 20250219 132100 796159960 5870 5870 5880 5870 383
476 20250219 132000 793910090 5870 5870 5880 5870 330
477 20250219 131900 791969820 5870 5870 5880 5870 195
478 20250219 131800 790823500 5870 5870 5870 5870 9
479 20250219 131700 790770670 5870 5880 5880 5870 11
480 20250219 131600 790706090 5880 5870 5880 5870 5178
481 20250219 131500 760309730 5870 5870 5870 5870 12
482 20250219 131400 760239290 5880 5870 5880 5870 31
483 20250219 131300 760057070 5870 5870 5880 5870 359
484 20250219 131200 757948240 5870 5870 5870 5870 82
485 20250219 131100 757466900 5870 5870 5870 5870 10
486 20250219 131000 757408200 5870 5870 5870 5870 120
487 20250219 130900 756703800 5880 5880 5880 5870 235
488 20250219 130800 755322160 5870 5870 5870 5870 26
489 20250219 130700 755169540 5870 5870 5870 5870 13
490 20250219 130600 755093230 5880 5870 5880 5870 156
491 20250219 130500 754176010 5870 5880 5880 5870 43
492 20250219 130400 753923490 5880 5870 5880 5870 129
493 20250219 130300 753165060 5880 5880 5880 5870 214
494 20250219 130200 751906880 5870 5870 5870 5870 57
495 20250219 130100 751572290 5870 5870 5870 5870 36
496 20250219 130000 751360970 5870 5880 5880 5870 169
497 20250219 125900 750367370 5880 5870 5880 5870 184
498 20250219 125800 749285550 5870 5870 5870 5870 31
499 20250219 125700 749103580 5870 5870 5870 5870 6
500 20250219 125600 749068360 5870 5880 5880 5870 195
501 20250219 125500 747921890 5870 5880 5880 5870 11
502 20250219 125400 747857220 5880 5870 5880 5870 56
503 20250219 125300 747528260 5870 5880 5880 5870 72
504 20250219 125200 747104930 5870 5870 5880 5870 161
505 20250219 125100 746158360 5870 5870 5870 5870 6
506 20250219 125000 746123140 5870 5880 5880 5870 158
507 20250219 124900 745195440 5870 5880 5880 5870 156
508 20250219 124800 744278220 5870 5870 5870 5870 133
509 20250219 124700 743497510 5870 5870 5870 5870 28
510 20250219 124600 743333150 5870 5880 5880 5870 45
511 20250219 124500 743068650 5880 5880 5880 5870 184
512 20250219 124400 741986830 5870 5870 5870 5870 11
513 20250219 124300 741922260 5870 5870 5870 5870 27
514 20250219 124200 741763770 5870 5880 5880 5870 159
515 20250219 124100 740828940 5870 5870 5870 5870 30
516 20250219 124000 740652840 5880 5870 5880 5870 40
517 20250219 123900 740417670 5870 5870 5880 5870 298
518 20250219 123800 738666910 5870 5870 5870 5870 27
519 20250219 123700 738508420 5870 5870 5880 5870 16
520 20250219 123600 738414490 5870 5870 5870 5870 31
521 20250219 123500 738232520 5880 5880 5880 5870 336
522 20250219 123400 736256940 5880 5870 5880 5870 190
523 20250219 123300 735141630 5870 5870 5870 5870 161
524 20250219 123200 734196560 5870 5860 5870 5860 1435
525 20250219 123100 725781900 5860 5860 5860 5860 10
526 20250219 123000 725723300 5870 5860 5870 5860 29
527 20250219 122900 725553120 5860 5860 5870 5860 184
528 20250219 122800 724473170 5870 5870 5870 5860 185
529 20250219 122700 723387560 5870 5860 5870 5860 22
530 20250219 122600 723258460 5860 5860 5870 5860 406
531 20250219 122500 720875350 5870 5860 5870 5860 233
532 20250219 122400 719507900 5860 5860 5860 5860 9
533 20250219 122300 719455160 5870 5860 5870 5860 75
534 20250219 122200 719015070 5860 5880 5880 5860 2552
535 20250219 122100 704033370 5870 5870 5880 5870 1032
536 20250219 122000 697975520 5870 5870 5870 5870 9
537 20250219 121900 697922690 5870 5870 5870 5870 7
538 20250219 121800 697881600 5870 5870 5880 5870 169
539 20250219 121700 696888070 5880 5870 5880 5870 49
540 20250219 121600 696600170 5870 5870 5880 5870 87
541 20250219 121500 696089250 5880 5880 5880 5880 150
542 20250219 121400 695207250 5870 5870 5870 5870 232
543 20250219 121300 693845410 5870 5870 5870 5870 14
544 20250219 121200 693763230 5870 5870 5870 5870 4
545 20250219 121100 693739750 5880 5870 5880 5870 156
546 20250219 121000 692822530 5870 5870 5870 5870 1834
547 20250219 120900 682056950 5870 5880 5880 5870 8
548 20250219 120800 682009980 5880 5870 5880 5870 192
549 20250219 120700 680881180 5870 5870 5870 5870 13
550 20250219 120600 680804870 5870 5880 5880 5870 138
551 20250219 120500 679993710 5870 5870 5870 5870 13
552 20250219 120400 679917400 5880 5870 5880 5870 355
553 20250219 120300 677830060 5870 5870 5870 5870 38
554 20250219 120200 677607000 5870 5860 5870 5860 6960
555 20250219 120100 636751840 5860 5870 5870 5860 185
556 20250219 120000 635666000 5860 5860 5860 5860 5
557 20250219 115900 635636700 5860 5870 5870 5860 38
558 20250219 115800 635414000 5870 5870 5870 5860 204
559 20250219 115700 634216630 5860 5860 5860 5860 7
560 20250219 115600 634175610 5870 5860 5870 5860 30
561 20250219 115500 633999570 5860 5860 5860 5860 137
562 20250219 115400 633196750 5860 5860 5870 5860 161
563 20250219 115300 632251790 5860 5860 5860 5860 1137
564 20250219 115200 625588970 5860 5860 5860 5860 22
565 20250219 115100 625460050 5860 5860 5870 5860 163
566 20250219 115000 624503370 5860 5860 5860 5860 5
567 20250219 114900 624474070 5860 5860 5870 5860 14
568 20250219 114800 624391980 5860 5860 5860 5860 232
569 20250219 114700 623032460 5870 5870 5870 5870 185
570 20250219 114600 621946510 5870 5860 5870 5860 37
571 20250219 114500 621729450 5860 5860 5860 5860 469
572 20250219 114400 618981110 5860 5870 5870 5860 161
573 20250219 114300 618036150 5870 5860 5870 5860 17
574 20250219 114200 617936510 5860 5870 5870 5860 30
575 20250219 114100 617760460 5860 5870 5870 5860 180
576 20250219 114000 616704160 5860 5860 5860 5860 122
577 20250219 113900 615989240 5860 5860 5860 5860 45
578 20250219 113800 615725540 5850 5860 5860 5850 242
579 20250219 113700 614307520 5860 5860 5860 5850 218
580 20250219 113600 613030260 5850 5850 5850 5850 12
581 20250219 113500 612960060 5850 5850 5850 5850 5
582 20250219 113400 612930810 5850 5850 5860 5850 410
583 20250219 113300 610528530 5860 5860 5860 5850 302
584 20250219 113200 608759130 5860 5860 5860 5850 700
585 20250219 113100 604659900 5850 5860 5860 5850 80
586 20250219 113000 604191200 5860 5850 5860 5850 405
587 20250219 112900 601818230 5860 5850 5860 5850 389
588 20250219 112800 599538730 5850 5850 5850 5850 18
589 20250219 112700 599433430 5850 5860 5860 5850 178
590 20250219 112600 598390390 5850 5850 5850 5850 29
591 20250219 112500 598220740 5850 5850 5850 5850 15
592 20250219 112400 598132990 5860 5860 5860 5860 368
593 20250219 112300 595976510 5860 5850 5860 5850 781
594 20250219 112200 591400230 5860 5860 5860 5860 25
595 20250219 112100 591253730 5850 5850 5860 5850 11
596 20250219 112000 591189370 5860 5850 5860 5850 157
597 20250219 111900 590269420 5850 5850 5850 5850 26
598 20250219 111800 590117320 5850 5850 5850 5850 11
599 20250219 111700 590052970 5850 5850 5860 5850 179
600 20250219 111600 589004080 5850 5850 5850 5850 11
601 20250219 111500 588939730 5850 5850 5850 5850 33
602 20250219 111400 588746680 5850 5860 5860 5850 778
603 20250219 111300 584187640 5860 5850 5860 5850 161
604 20250219 111200 583244290 5850 5860 5860 5850 182
605 20250219 111100 582179020 5850 5850 5850 5850 10
606 20250219 111000 582120520 5850 5850 5860 5850 271
607 20250219 110900 580532610 5850 5850 5850 5850 1
608 20250219 110800 580526760 5850 5860 5860 5850 675
609 20250219 110700 576571590 5860 5860 5860 5860 100
610 20250219 110600 575985590 5860 5850 5860 5850 148
611 20250219 110500 575118410 5850 5850 5850 5850 11
612 20250219 110400 575054060 5850 5850 5850 5850 29
613 20250219 110300 574884410 5860 5860 5860 5850 274
614 20250219 110200 573278840 5860 5860 5860 5860 4
615 20250219 110100 573255400 5860 5860 5860 5860 410
616 20250219 110000 570852800 5860 5860 5860 5860 146
617 20250219 105900 569997240 5860 5860 5860 5860 82
618 20250219 105800 569516720 5850 5860 5860 5850 15
619 20250219 105700 569428880 5860 5860 5860 5860 223
620 20250219 105600 568122100 5860 5860 5870 5860 248
621 20250219 105500 566666820 5850 5860 5860 5850 61
622 20250219 105400 566309400 5850 5850 5850 5850 0
623 20250219 105300 566309400 5850 5850 5860 5850 399
624 20250219 105200 563971630 5850 5850 5850 5850 12
625 20250219 105100 563901430 5840 5850 5850 5840 64
626 20250219 105000 563527080 5840 5850 5850 5840 7134
627 20250219 104900 521825500 5860 5850 5860 5850 154
628 20250219 104800 520923100 5860 5860 5860 5860 825
629 20250219 104700 516088600 5860 5860 5860 5860 80
630 20250219 104600 515619800 5860 5860 5870 5860 1819
631 20250219 104500 504958860 5860 5860 5860 5860 6
632 20250219 104400 504923700 5860 5860 5860 5860 3
633 20250219 104300 504906120 5860 5860 5860 5860 2581
634 20250219 104200 489781460 5860 5860 5870 5860 671
635 20250219 104100 485847900 5860 5870 5870 5860 657
636 20250219 104000 481997400 5860 5860 5860 5860 6
637 20250219 103900 481962240 5870 5870 5870 5860 240
638 20250219 103800 480553700 5860 5860 5870 5860 62
639 20250219 103700 480190330 5860 5860 5860 5860 199
640 20250219 103600 479024190 5860 5870 5870 5860 901
641 20250219 103500 473735850 5860 5860 5860 5860 130
642 20250219 103400 472974050 5870 5860 5870 5860 26
643 20250219 103300 472821450 5860 5860 5860 5860 9
644 20250219 103200 472768710 5860 5860 5870 5860 278
645 20250219 103100 471138130 5860 5870 5870 5860 13
646 20250219 103000 471061850 5860 5860 5860 5860 306
647 20250219 102900 469268690 5870 5860 5870 5860 223
648 20250219 102800 467960360 5860 5860 5860 5860 33
649 20250219 102700 467766980 5860 5860 5860 5860 616
650 20250219 102600 464157220 5870 5870 5870 5870 0
651 20250219 102500 464157220 5870 5860 5870 5860 159
652 20250219 102400 463223980 5860 5860 5860 5860 172
653 20250219 102300 462216060 5860 5860 5860 5860 10
654 20250219 102200 462157460 5870 5870 5870 5860 165
655 20250219 102100 461188970 5870 5860 5870 5860 132
656 20250219 102000 460414350 5860 5860 5860 5860 814
657 20250219 101900 455644310 5870 5870 5870 5870 153
658 20250219 101800 454746200 5870 5860 5870 5860 740
659 20250219 101700 450402470 5860 5860 5870 5860 42
660 20250219 101600 450156250 5860 5860 5860 5860 0
661 20250219 101500 450156250 5860 5860 5860 5850 10877
662 20250219 101400 386417090 5850 5860 5860 5850 61
663 20250219 101300 386060130 5850 5870 5870 5850 11274
664 20250219 101200 319887300 5870 5860 5870 5860 323
665 20250219 101100 317993000 5860 5860 5860 5860 680
666 20250219 101000 314008200 5860 5860 5860 5850 680
667 20250219 100900 310023680 5860 5860 5860 5860 1315
668 20250219 100800 302317780 5860 5860 5860 5850 316
669 20250219 100700 300466080 5850 5860 5860 5850 12
670 20250219 100600 300395830 5850 5860 5860 5850 23
671 20250219 100500 300261270 5860 5860 5860 5850 167
672 20250219 100400 299282710 5860 5860 5860 5860 21
673 20250219 100300 299159650 5850 5850 5850 5850 7
674 20250219 100200 299118700 5850 5860 5860 5850 31
675 20250219 100100 298937340 5860 5850 5860 5850 170
676 20250219 100000 297941240 5860 5850 5860 5850 93
677 20250219 095900 297396620 5860 5860 5860 5860 84
678 20250219 095800 296904380 5860 5860 5870 5860 630
679 20250219 095700 293211080 5860 5860 5860 5860 6
680 20250219 095600 293175920 5860 5860 5860 5860 4
681 20250219 095500 293152480 5860 5870 5870 5830 1607
682 20250219 095400 283759050 5860 5860 5860 5860 0
683 20250219 095300 283759050 5860 5860 5860 5860 669
684 20250219 095200 279838710 5860 5860 5860 5860 62
685 20250219 095100 279475390 5860 5870 5870 5860 1242
686 20250219 095000 272185680 5860 5870 5870 5850 3973
687 20250219 094900 248920910 5860 5870 5870 5860 520
688 20250219 094800 245868710 5860 5860 5870 5860 681
689 20250219 094700 241871550 5870 5860 5870 5860 507
690 20250219 094600 238895530 5860 5860 5860 5860 150
691 20250219 094500 238016530 5860 5860 5860 5860 4
692 20250219 094400 237993090 5860 5870 5870 5860 1020
693 20250219 094300 232015660 5870 5860 5870 5860 157
694 20250219 094200 231095570 5860 5860 5860 5860 3
695 20250219 094100 231077990 5860 5860 5860 5860 195
696 20250219 094000 229935290 5850 5850 5860 5850 80
697 20250219 093900 229467260 5860 5860 5860 5860 32
698 20250219 093800 229279740 5860 5860 5860 5860 159
699 20250219 093700 228348000 5860 5860 5860 5850 334
700 20250219 093600 226391210 5860 5860 5870 5860 2360
701 20250219 093500 212561590 5860 5870 5870 5860 93
702 20250219 093400 212016080 5860 5870 5870 5860 12
703 20250219 093300 211945680 5870 5870 5870 5860 39
704 20250219 093200 211716970 5870 5860 5870 5860 2005
705 20250219 093100 199967650 5860 5860 5870 5860 100
706 20250219 093000 199381060 5870 5860 5870 5860 1799
707 20250219 092900 188827870 5860 5860 5870 5860 189
708 20250219 092800 187719790 5860 5860 5860 5860 5665
709 20250219 092700 154522890 5860 5860 5860 5860 0
710 20250219 092600 154522890 5860 5850 5860 5850 31
711 20250219 092500 154341450 5850 5850 5850 5850 0
712 20250219 092400 154341450 5850 5860 5860 5850 162
713 20250219 092300 153393640 5860 5860 5860 5860 1
714 20250219 092200 153387780 5850 5860 5860 5850 122
715 20250219 092100 152673080 5860 5860 5860 5860 0
716 20250219 092000 152673080 5860 5860 5860 5860 51
717 20250219 091900 152374220 5860 5850 5860 5850 34
718 20250219 091800 152175200 5850 5850 5850 5850 1
719 20250219 091700 152169350 5850 5850 5850 5850 1046
720 20250219 091600 146050250 5860 5860 5860 5860 5
721 20250219 091500 146020950 5860 5860 5860 5850 97
722 20250219 091400 145452740 5860 5850 5870 5850 673
723 20250219 091300 141512430 5860 5860 5860 5850 1935
724 20250219 091200 130175710 5860 5860 5860 5860 224
725 20250219 091100 128863070 5860 5860 5870 5860 2152
726 20250219 091000 116252300 5860 5860 5870 5860 690
727 20250219 090900 112208160 5870 5870 5870 5870 0
728 20250219 090800 112208160 5870 5860 5870 5860 136
729 20250219 090700 111410840 5870 5870 5870 5870 0
730 20250219 090600 111410840 5870 5840 5870 5840 15643
731 20250219 090500 19999760 5840 5820 5840 5820 338
732 20250219 090400 18032370 5830 5830 5830 5830 1857
733 20250219 090300 7206060 5830 5820 5830 5820 280
734 20250219 090200 5574100 5820 5800 5820 5800 5
735 20250219 090100 5545020 5820 5820 5820 5820 172
736 20250219 090000 4543980 5800 5790 5840 5790 783