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

746
330350/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212400,48630970,6510,6510,6510,6510,43
20250219,212300,48630970,6510,6510,6510,6510,0
20250219,212200,48630970,6510,6510,6510,6510,0
20250219,212100,48630970,6510,6510,6510,6510,0
20250219,212000,48630970,6510,6510,6510,6510,0
20250219,211900,48630970,6510,6510,6510,6510,0
20250219,211800,48630970,6510,6510,6510,6510,0
20250219,211700,48630970,6510,6510,6510,6510,0
20250219,211600,48630970,6510,6510,6510,6510,0
20250219,211500,48630970,6510,6510,6510,6510,0
20250219,211400,48630970,6510,6510,6510,6510,0
20250219,211300,48630970,6510,6510,6510,6510,0
20250219,211200,48630970,6510,6510,6510,6510,0
20250219,211100,48630970,6510,6510,6510,6510,0
20250219,211000,48630970,6510,6510,6510,6510,0
20250219,210900,48630970,6510,6510,6510,6510,0
20250219,210800,48630970,6510,6510,6510,6510,0
20250219,210700,48630970,6510,6510,6510,6510,0
20250219,210600,48630970,6510,6510,6510,6510,0
20250219,210500,48630970,6510,6510,6510,6510,0
20250219,210400,48630970,6510,6510,6510,6510,0
20250219,210300,48630970,6510,6510,6510,6510,0
20250219,210200,48630970,6510,6510,6510,6510,0
20250219,210100,48630970,6510,6510,6510,6510,0
20250219,210000,48630970,6510,6510,6510,6510,0
20250219,205900,48630970,6510,6510,6510,6510,0
20250219,205800,48630970,6510,6510,6510,6510,0
20250219,205700,48630970,6510,6510,6510,6510,0
20250219,205600,48630970,6510,6510,6510,6510,0
20250219,205500,48630970,6510,6510,6510,6510,0
20250219,205400,48630970,6510,6510,6510,6510,43
20250219,205300,48630970,6510,6510,6510,6510,0
20250219,205200,48630970,6510,6510,6510,6510,0
20250219,205100,48630970,6510,6510,6510,6510,0
20250219,205000,48630970,6510,6510,6510,6510,0
20250219,204900,48630970,6510,6510,6510,6510,0
20250219,204800,48630970,6510,6510,6510,6510,0
20250219,204700,48630970,6510,6510,6510,6510,0
20250219,204600,48630970,6510,6510,6510,6510,0
20250219,204500,48630970,6510,6510,6510,6510,0
20250219,204400,48630970,6510,6510,6510,6510,0
20250219,204300,48630970,6510,6510,6510,6510,0
20250219,204200,48630970,6510,6510,6510,6510,0
20250219,204100,48630970,6510,6510,6510,6510,0
20250219,204000,48630970,6510,6510,6510,6510,0
20250219,203900,48630970,6510,6510,6510,6510,0
20250219,203800,48630970,6510,6510,6510,6510,0
20250219,203700,48630970,6510,6510,6510,6510,0
20250219,203600,48630970,6510,6510,6510,6510,0
20250219,203500,48630970,6510,6510,6510,6510,0
20250219,203400,48630970,6510,6510,6510,6510,0
20250219,203300,48630970,6510,6510,6510,6510,0
20250219,203200,48630970,6510,6510,6510,6510,0
20250219,203100,48630970,6510,6510,6510,6510,0
20250219,203000,48630970,6510,6510,6510,6510,0
20250219,202900,48630970,6510,6510,6510,6510,0
20250219,202800,48630970,6510,6510,6510,6510,0
20250219,202700,48630970,6510,6510,6510,6510,0
20250219,202600,48630970,6510,6510,6510,6510,0
20250219,202500,48630970,6510,6510,6510,6510,0
20250219,202400,48630970,6510,6510,6510,6510,43
20250219,202300,48630970,6510,6510,6510,6510,0
20250219,202200,48630970,6510,6510,6510,6510,0
20250219,202100,48630970,6510,6510,6510,6510,0
20250219,202000,48630970,6510,6510,6510,6510,0
20250219,201900,48630970,6510,6510,6510,6510,0
20250219,201800,48630970,6510,6510,6510,6510,0
20250219,201700,48630970,6510,6510,6510,6510,0
20250219,201600,48630970,6510,6510,6510,6510,0
20250219,201500,48630970,6510,6510,6510,6510,0
20250219,201400,48630970,6510,6510,6510,6510,0
20250219,201300,48630970,6510,6510,6510,6510,0
20250219,201200,48630970,6510,6510,6510,6510,0
20250219,201100,48630970,6510,6510,6510,6510,0
20250219,201000,48630970,6510,6510,6510,6510,0
20250219,200900,48630970,6510,6510,6510,6510,0
20250219,200800,48630970,6510,6510,6510,6510,0
20250219,200700,48630970,6510,6510,6510,6510,0
20250219,200600,48630970,6510,6510,6510,6510,0
20250219,200500,48630970,6510,6510,6510,6510,0
20250219,200400,48630970,6510,6510,6510,6510,0
20250219,200300,48630970,6510,6510,6510,6510,0
20250219,200200,48630970,6510,6510,6510,6510,0
20250219,200100,48630970,6510,6510,6510,6510,0
20250219,200000,48630970,6510,6510,6510,6510,0
20250219,195900,48630970,6510,6510,6510,6510,0
20250219,195800,48630970,6510,6510,6510,6510,0
20250219,195700,48630970,6510,6510,6510,6510,0
20250219,195600,48630970,6510,6510,6510,6510,0
20250219,195500,48630970,6510,6510,6510,6510,0
20250219,195400,48630970,6510,6510,6510,6510,43
20250219,195300,48630970,6510,6510,6510,6510,0
20250219,195200,48630970,6510,6510,6510,6510,0
20250219,195100,48630970,6510,6510,6510,6510,0
20250219,195000,48630970,6510,6510,6510,6510,0
20250219,194900,48630970,6510,6510,6510,6510,0
20250219,194800,48630970,6510,6510,6510,6510,0
20250219,194700,48630970,6510,6510,6510,6510,0
20250219,194600,48630970,6510,6510,6510,6510,0
20250219,194500,48630970,6510,6510,6510,6510,0
20250219,194400,48630970,6510,6510,6510,6510,0
20250219,194300,48630970,6510,6510,6510,6510,0
20250219,194200,48630970,6510,6510,6510,6510,0
20250219,194100,48630970,6510,6510,6510,6510,0
20250219,194000,48630970,6510,6510,6510,6510,0
20250219,193900,48630970,6510,6510,6510,6510,0
20250219,193800,48630970,6510,6510,6510,6510,0
20250219,193700,48630970,6510,6510,6510,6510,0
20250219,193600,48630970,6510,6510,6510,6510,0
20250219,193500,48630970,6510,6510,6510,6510,0
20250219,193400,48630970,6510,6510,6510,6510,0
20250219,193300,48630970,6510,6510,6510,6510,0
20250219,193200,48630970,6510,6510,6510,6510,0
20250219,193100,48630970,6510,6510,6510,6510,0
20250219,193000,48630970,6510,6510,6510,6510,0
20250219,192900,48630970,6510,6510,6510,6510,0
20250219,192800,48630970,6510,6510,6510,6510,0
20250219,192700,48630970,6510,6510,6510,6510,0
20250219,192600,48630970,6510,6510,6510,6510,0
20250219,192500,48630970,6510,6510,6510,6510,0
20250219,192400,48630970,6510,6510,6510,6510,43
20250219,192300,48630970,6510,6510,6510,6510,0
20250219,192200,48630970,6510,6510,6510,6510,0
20250219,192100,48630970,6510,6510,6510,6510,0
20250219,192000,48630970,6510,6510,6510,6510,0
20250219,191900,48630970,6510,6510,6510,6510,0
20250219,191800,48630970,6510,6510,6510,6510,0
20250219,191700,48630970,6510,6510,6510,6510,0
20250219,191600,48630970,6510,6510,6510,6510,0
20250219,191500,48630970,6510,6510,6510,6510,0
20250219,191400,48630970,6510,6510,6510,6510,0
20250219,191300,48630970,6510,6510,6510,6510,0
20250219,191200,48630970,6510,6510,6510,6510,0
20250219,191100,48630970,6510,6510,6510,6510,0
20250219,191000,48630970,6510,6510,6510,6510,0
20250219,190900,48630970,6510,6510,6510,6510,0
20250219,190800,48630970,6510,6510,6510,6510,0
20250219,190700,48630970,6510,6510,6510,6510,0
20250219,190600,48630970,6510,6510,6510,6510,0
20250219,190500,48630970,6510,6510,6510,6510,0
20250219,190400,48630970,6510,6510,6510,6510,0
20250219,190300,48630970,6510,6510,6510,6510,0
20250219,190200,48630970,6510,6510,6510,6510,0
20250219,190100,48630970,6510,6510,6510,6510,0
20250219,190000,48630970,6510,6510,6510,6510,0
20250219,185900,48630970,6510,6510,6510,6510,0
20250219,185800,48630970,6510,6510,6510,6510,0
20250219,185700,48630970,6510,6510,6510,6510,0
20250219,185600,48630970,6510,6510,6510,6510,0
20250219,185500,48630970,6510,6510,6510,6510,0
20250219,185400,48630970,6510,6510,6510,6510,43
20250219,185300,48630970,6510,6510,6510,6510,0
20250219,185200,48630970,6510,6510,6510,6510,0
20250219,185100,48630970,6510,6510,6510,6510,0
20250219,185000,48630970,6510,6510,6510,6510,0
20250219,184900,48630970,6510,6510,6510,6510,0
20250219,184800,48630970,6510,6510,6510,6510,0
20250219,184700,48630970,6510,6510,6510,6510,0
20250219,184600,48630970,6510,6510,6510,6510,0
20250219,184500,48630970,6510,6510,6510,6510,0
20250219,184400,48630970,6510,6510,6510,6510,0
20250219,184300,48630970,6510,6510,6510,6510,0
20250219,184200,48630970,6510,6510,6510,6510,0
20250219,184100,48630970,6510,6510,6510,6510,0
20250219,184000,48630970,6510,6510,6510,6510,0
20250219,183900,48630970,6510,6510,6510,6510,0
20250219,183800,48630970,6510,6510,6510,6510,0
20250219,183700,48630970,6510,6510,6510,6510,0
20250219,183600,48630970,6510,6510,6510,6510,0
20250219,183500,48630970,6510,6510,6510,6510,0
20250219,183400,48630970,6510,6510,6510,6510,0
20250219,183300,48630970,6510,6510,6510,6510,0
20250219,183200,48630970,6510,6510,6510,6510,0
20250219,183100,48630970,6510,6510,6510,6510,0
20250219,183000,48630970,6510,6510,6510,6510,0
20250219,182900,48630970,6510,6510,6510,6510,0
20250219,182800,48630970,6510,6510,6510,6510,0
20250219,182700,48630970,6510,6510,6510,6510,0
20250219,182600,48630970,6510,6510,6510,6510,0
20250219,182500,48630970,6510,6510,6510,6510,0
20250219,182400,48630970,6510,6510,6510,6510,43
20250219,182300,48630970,6510,6510,6510,6510,0
20250219,182200,48630970,6510,6510,6510,6510,0
20250219,182100,48630970,6510,6510,6510,6510,0
20250219,182000,48630970,6510,6510,6510,6510,0
20250219,181900,48630970,6510,6510,6510,6510,0
20250219,181800,48630970,6510,6510,6510,6510,0
20250219,181700,48630970,6510,6510,6510,6510,0
20250219,181600,48630970,6510,6510,6510,6510,0
20250219,181500,48630970,6510,6510,6510,6510,0
20250219,181400,48630970,6510,6510,6510,6510,0
20250219,181300,48630970,6510,6510,6510,6510,0
20250219,181200,48630970,6510,6510,6510,6510,0
20250219,181100,48630970,6510,6510,6510,6510,0
20250219,181000,48630970,6510,6510,6510,6510,0
20250219,180900,48630970,6510,6510,6510,6510,0
20250219,180800,48630970,6510,6510,6510,6510,0
20250219,180700,48630970,6510,6510,6510,6510,0
20250219,180600,48630970,6510,6510,6510,6510,0
20250219,180500,48630970,6510,6510,6510,6510,0
20250219,180400,48630970,6510,6510,6510,6510,0
20250219,180300,48630970,6510,6510,6510,6510,0
20250219,180200,48630970,6510,6510,6510,6510,0
20250219,180100,48630970,6510,6510,6510,6510,0
20250219,180000,48630970,6510,6510,6510,6510,0
20250219,175900,48630970,6510,6510,6510,6510,0
20250219,175800,48630970,6510,6510,6510,6510,0
20250219,175700,48630970,6510,6510,6510,6510,0
20250219,175600,48630970,6510,6510,6510,6510,0
20250219,175500,48630970,6510,6510,6510,6510,0
20250219,175400,48630970,6510,6510,6510,6510,43
20250219,175300,48630970,6510,6510,6510,6510,0
20250219,175200,48630970,6510,6510,6510,6510,0
20250219,175100,48630970,6510,6510,6510,6510,0
20250219,175000,48630970,6510,6510,6510,6510,0
20250219,174900,48630970,6510,6510,6510,6510,0
20250219,174800,48630970,6510,6510,6510,6510,0
20250219,174700,48630970,6510,6510,6510,6510,0
20250219,174600,48630970,6510,6510,6510,6510,0
20250219,174500,48630970,6510,6510,6510,6510,0
20250219,174400,48630970,6510,6510,6510,6510,0
20250219,174300,48630970,6510,6510,6510,6510,0
20250219,174200,48630970,6510,6510,6510,6510,0
20250219,174100,48630970,6510,6510,6510,6510,0
20250219,174000,48630970,6510,6510,6510,6510,0
20250219,173900,48630970,6510,6510,6510,6510,0
20250219,173800,48630970,6510,6510,6510,6510,0
20250219,173700,48630970,6510,6510,6510,6510,0
20250219,173600,48630970,6510,6510,6510,6510,0
20250219,173500,48630970,6510,6510,6510,6510,0
20250219,173400,48630970,6510,6510,6510,6510,0
20250219,173300,48630970,6510,6510,6510,6510,0
20250219,173200,48630970,6510,6510,6510,6510,0
20250219,173100,48630970,6510,6510,6510,6510,0
20250219,173000,48630970,6510,6510,6510,6510,0
20250219,172900,48630970,6510,6510,6510,6510,0
20250219,172800,48630970,6510,6510,6510,6510,0
20250219,172700,48630970,6510,6510,6510,6510,0
20250219,172600,48630970,6510,6510,6510,6510,0
20250219,172500,48630970,6510,6510,6510,6510,0
20250219,172400,48630970,6510,6510,6510,6510,43
20250219,172300,48630970,6510,6510,6510,6510,0
20250219,172200,48630970,6510,6510,6510,6510,0
20250219,172100,48630970,6510,6510,6510,6510,0
20250219,172000,48630970,6510,6510,6510,6510,0
20250219,171900,48630970,6510,6510,6510,6510,0
20250219,171800,48630970,6510,6510,6510,6510,0
20250219,171700,48630970,6510,6510,6510,6510,0
20250219,171600,48630970,6510,6510,6510,6510,0
20250219,171500,48630970,6510,6510,6510,6510,0
20250219,171400,48630970,6510,6510,6510,6510,0
20250219,171300,48630970,6510,6510,6510,6510,0
20250219,171200,48630970,6510,6510,6510,6510,0
20250219,171100,48630970,6510,6510,6510,6510,0
20250219,171000,48630970,6510,6510,6510,6510,0
20250219,170900,48630970,6510,6510,6510,6510,0
20250219,170800,48630970,6510,6510,6510,6510,0
20250219,170700,48630970,6510,6510,6510,6510,0
20250219,170600,48630970,6510,6510,6510,6510,0
20250219,170500,48630970,6510,6510,6510,6510,0
20250219,170400,48630970,6510,6510,6510,6510,0
20250219,170300,48630970,6510,6510,6510,6510,0
20250219,170200,48630970,6510,6510,6510,6510,0
20250219,170100,48630970,6510,6510,6510,6510,0
20250219,170000,48630970,6510,6510,6510,6510,0
20250219,165900,48630970,6510,6510,6510,6510,0
20250219,165800,48630970,6510,6510,6510,6510,0
20250219,165700,48630970,6510,6510,6510,6510,0
20250219,165600,48630970,6510,6510,6510,6510,0
20250219,165500,48630970,6510,6510,6510,6510,0
20250219,165400,48630970,6510,6510,6510,6510,43
20250219,165300,48630970,6510,6510,6510,6510,0
20250219,165200,48630970,6510,6510,6510,6510,0
20250219,165100,48630970,6510,6510,6510,6510,0
20250219,165000,48630970,6510,6510,6510,6510,0
20250219,164900,48630970,6510,6510,6510,6510,0
20250219,164800,48630970,6510,6510,6510,6510,0
20250219,164700,48630970,6510,6510,6510,6510,0
20250219,164600,48630970,6510,6510,6510,6510,0
20250219,164500,48630970,6510,6510,6510,6510,0
20250219,164400,48630970,6510,6510,6510,6510,0
20250219,164300,48630970,6510,6510,6510,6510,0
20250219,164200,48630970,6510,6510,6510,6510,0
20250219,164100,48630970,6510,6510,6510,6510,0
20250219,164000,48630970,6510,6510,6510,6510,0
20250219,163900,48630970,6510,6510,6510,6510,0
20250219,163800,48630970,6510,6510,6510,6510,0
20250219,163700,48630970,6510,6510,6510,6510,0
20250219,163600,48630970,6510,6510,6510,6510,0
20250219,163500,48630970,6510,6510,6510,6510,0
20250219,163400,48630970,6510,6510,6510,6510,0
20250219,163300,48630970,6510,6510,6510,6510,0
20250219,163200,48630970,6510,6510,6510,6510,0
20250219,163100,48630970,6510,6510,6510,6510,0
20250219,163000,48630970,6510,6510,6510,6510,0
20250219,162900,48630970,6510,6510,6510,6510,0
20250219,162800,48630970,6510,6510,6510,6510,0
20250219,162700,48630970,6510,6510,6510,6510,0
20250219,162600,48630970,6510,6510,6510,6510,0
20250219,162500,48630970,6510,6510,6510,6510,0
20250219,162400,48630970,6510,6510,6510,6510,43
20250219,162300,48630970,6510,6510,6510,6510,0
20250219,162200,48630970,6510,6510,6510,6510,0
20250219,162100,48630970,6510,6510,6510,6510,0
20250219,162000,48630970,6510,6510,6510,6510,0
20250219,161900,48630970,6510,6510,6510,6510,0
20250219,161800,48630970,6510,6510,6510,6510,0
20250219,161700,48630970,6510,6510,6510,6510,0
20250219,161600,48630970,6510,6510,6510,6510,0
20250219,161500,48630970,6510,6510,6510,6510,0
20250219,161400,48630970,6510,6510,6510,6510,0
20250219,161300,48630970,6510,6510,6510,6510,0
20250219,161200,48630970,6510,6510,6510,6510,0
20250219,161100,48630970,6510,6510,6510,6510,0
20250219,161000,48630970,6510,6510,6510,6510,0
20250219,160900,48630970,6510,6510,6510,6510,0
20250219,160800,48630970,6510,6510,6510,6510,0
20250219,160700,48630970,6510,6510,6510,6510,0
20250219,160600,48630970,6510,6510,6510,6510,0
20250219,160500,48630970,6510,6510,6510,6510,0
20250219,160400,48630970,6510,6510,6510,6510,0
20250219,160300,48630970,6510,6510,6510,6510,0
20250219,160200,48630970,6510,6510,6510,6510,0
20250219,160100,48630970,6510,6510,6510,6510,0
20250219,160000,48630970,6510,6510,6510,6510,0
20250219,155900,48630970,6510,6510,6510,6510,0
20250219,155800,48630970,6510,6510,6510,6510,0
20250219,155700,48630970,6510,6510,6510,6510,0
20250219,155600,48630970,6510,6510,6510,6510,0
20250219,155500,48630970,6510,6510,6510,6510,0
20250219,155400,48630970,6510,6510,6510,6510,43
20250219,155300,48630970,6510,6510,6510,6510,0
20250219,155200,48630970,6510,6510,6510,6510,0
20250219,155100,48630970,6510,6510,6510,6510,0
20250219,155000,48630970,6510,6510,6510,6510,0
20250219,154900,48630970,6510,6510,6510,6510,0
20250219,154800,48630970,6510,6510,6510,6510,0
20250219,154700,48630970,6510,6510,6510,6510,0
20250219,154600,48630970,6510,6510,6510,6510,0
20250219,154500,48630970,6510,6510,6510,6510,0
20250219,154400,48630970,6510,6510,6510,6510,0
20250219,154300,48630970,6510,6510,6510,6510,0
20250219,154200,48630970,6510,6510,6510,6510,0
20250219,154100,48630970,6510,6510,6510,6510,0
20250219,154000,48630970,6510,6510,6510,6510,0
20250219,153900,48630970,6510,6510,6510,6510,0
20250219,153800,48630970,6510,6510,6510,6510,0
20250219,153700,48630970,6510,6510,6510,6510,0
20250219,153600,48630970,6510,6510,6510,6510,0
20250219,153500,48630970,6510,6510,6510,6510,0
20250219,153400,48630970,6510,6510,6510,6510,0
20250219,153300,48630970,6510,6510,6510,6510,0
20250219,153200,48630970,6510,6510,6510,6510,0
20250219,153100,48630970,6510,6510,6510,6510,0
20250219,153000,48630970,6510,6510,6510,6510,43
20250219,152900,48351040,6510,6510,6510,6510,0
20250219,152800,48351040,6510,6510,6510,6510,0
20250219,152700,48351040,6510,6510,6510,6510,0
20250219,152600,48351040,6510,6510,6510,6510,0
20250219,152500,48351040,6510,6510,6510,6510,0
20250219,152400,48351040,6510,6510,6510,6510,0
20250219,152300,48351040,6510,6510,6510,6510,0
20250219,152200,48351040,6510,6510,6510,6510,0
20250219,152100,48351040,6510,6510,6510,6510,0
20250219,152000,48351040,6510,6510,6510,6510,0
20250219,151900,48351040,6510,6510,6510,6510,3
20250219,151800,48331510,6480,6480,6480,6480,0
20250219,151700,48331510,6480,6480,6480,6480,0
20250219,151600,48331510,6480,6480,6480,6480,0
20250219,151500,48331510,6480,6490,6510,6480,256
20250219,151400,46671480,6500,6500,6500,6500,15
20250219,151300,46573980,6500,6500,6500,6500,0
20250219,151200,46573980,6500,6500,6500,6500,5
20250219,151100,46541480,6510,6510,6510,6510,0
20250219,151000,46541480,6510,6510,6510,6510,0
20250219,150900,46541480,6510,6510,6510,6510,0
20250219,150800,46541480,6510,6510,6510,6510,0
20250219,150700,46541480,6510,6510,6510,6510,0
20250219,150600,46541480,6510,6510,6510,6510,0
20250219,150500,46541480,6510,6510,6510,6510,0
20250219,150400,46541480,6510,6510,6510,6510,0
20250219,150300,46541480,6510,6510,6510,6510,9
20250219,150200,46482890,6510,6510,6510,6510,70
20250219,150100,46027190,6510,6510,6510,6510,0
20250219,150000,46027190,6510,6510,6510,6510,0
20250219,145900,46027190,6510,6510,6510,6510,0
20250219,145800,46027190,6510,6510,6510,6510,0
20250219,145700,46027190,6510,6510,6510,6510,0
20250219,145600,46027190,6510,6510,6510,6510,0
20250219,145500,46027190,6510,6510,6510,6510,0
20250219,145400,46027190,6510,6510,6510,6510,0
20250219,145300,46027190,6510,6510,6510,6510,0
20250219,145200,46027190,6510,6510,6510,6510,0
20250219,145100,46027190,6510,6510,6510,6510,0
20250219,145000,46027190,6510,6510,6510,6510,0
20250219,144900,46027190,6510,6510,6510,6510,0
20250219,144800,46027190,6510,6510,6510,6510,0
20250219,144700,46027190,6510,6510,6510,6510,0
20250219,144600,46027190,6510,6510,6510,6510,1
20250219,144500,46020680,6480,6480,6480,6480,0
20250219,144400,46020680,6480,6480,6480,6480,0
20250219,144300,46020680,6480,6480,6480,6480,0
20250219,144200,46020680,6480,6480,6480,6480,0
20250219,144100,46020680,6480,6480,6480,6480,0
20250219,144000,46020680,6480,6480,6480,6480,0
20250219,143900,46020680,6480,6480,6480,6480,0
20250219,143800,46020680,6480,6480,6480,6480,0
20250219,143700,46020680,6480,6480,6480,6480,0
20250219,143600,46020680,6480,6480,6480,6480,0
20250219,143500,46020680,6480,6480,6480,6480,0
20250219,143400,46020680,6480,6480,6480,6480,0
20250219,143300,46020680,6480,6480,6480,6480,0
20250219,143200,46020680,6480,6480,6480,6480,10
20250219,143100,45955880,6510,6510,6510,6510,0
20250219,143000,45955880,6510,6510,6510,6510,0
20250219,142900,45955880,6510,6510,6510,6510,0
20250219,142800,45955880,6510,6510,6510,6510,0
20250219,142700,45955880,6510,6510,6510,6510,0
20250219,142600,45955880,6510,6510,6510,6510,0
20250219,142500,45955880,6510,6510,6510,6510,0
20250219,142400,45955880,6510,6510,6510,6510,0
20250219,142300,45955880,6510,6510,6510,6510,0
20250219,142200,45955880,6510,6510,6510,6510,0
20250219,142100,45955880,6510,6510,6510,6510,0
20250219,142000,45955880,6510,6510,6510,6510,1
20250219,141900,45949370,6490,6490,6490,6490,0
20250219,141800,45949370,6490,6490,6490,6490,30
20250219,141700,45754670,6510,6510,6510,6510,0
20250219,141600,45754670,6510,6510,6510,6510,0
20250219,141500,45754670,6510,6510,6510,6510,0
20250219,141400,45754670,6510,6510,6510,6510,0
20250219,141300,45754670,6510,6510,6510,6510,0
20250219,141200,45754670,6510,6510,6510,6510,0
20250219,141100,45754670,6510,6510,6510,6510,41
20250219,141000,45487760,6510,6510,6510,6510,0
20250219,140900,45487760,6510,6510,6510,6510,0
20250219,140800,45487760,6510,6510,6510,6510,0
20250219,140700,45487760,6510,6510,6510,6510,0
20250219,140600,45487760,6510,6510,6510,6510,0
20250219,140500,45487760,6510,6510,6510,6510,153
20250219,140400,44491730,6510,6510,6510,6510,0
20250219,140300,44491730,6510,6510,6510,6510,0
20250219,140200,44491730,6510,6510,6510,6510,0
20250219,140100,44491730,6510,6510,6510,6510,0
20250219,140000,44491730,6510,6510,6510,6510,0
20250219,135900,44491730,6510,6510,6510,6510,0
20250219,135800,44491730,6510,6510,6510,6510,38
20250219,135700,44244350,6510,6510,6510,6510,0
20250219,135600,44244350,6510,6510,6510,6510,0
20250219,135500,44244350,6510,6510,6510,6510,15
20250219,135400,44146700,6510,6510,6510,6510,0
20250219,135300,44146700,6510,6510,6510,6510,0
20250219,135200,44146700,6510,6510,6510,6510,0
20250219,135100,44146700,6510,6510,6510,6510,0
20250219,135000,44146700,6510,6510,6510,6510,0
20250219,134900,44146700,6510,6510,6510,6510,1
20250219,134800,44140190,6510,6510,6510,6510,0
20250219,134700,44140190,6510,6510,6510,6510,0
20250219,134600,44140190,6510,6510,6510,6510,0
20250219,134500,44140190,6510,6510,6510,6510,0
20250219,134400,44140190,6510,6510,6510,6510,7
20250219,134300,44094620,6520,6520,6520,6520,3
20250219,134200,44075060,6510,6510,6510,6510,0
20250219,134100,44075060,6510,6510,6510,6510,0
20250219,134000,44075060,6510,6510,6510,6510,0
20250219,133900,44075060,6510,6520,6520,6510,4
20250219,133800,44048990,6510,6510,6510,6510,0
20250219,133700,44048990,6510,6510,6510,6510,0
20250219,133600,44048990,6510,6510,6510,6510,0
20250219,133500,44048990,6510,6510,6510,6510,0
20250219,133400,44048990,6510,6510,6510,6510,286
20250219,133300,42187130,6510,6510,6510,6510,1
20250219,133200,42180620,6510,6510,6510,6510,0
20250219,133100,42180620,6510,6510,6510,6510,0
20250219,133000,42180620,6510,6510,6510,6510,0
20250219,132900,42180620,6510,6510,6510,6510,0
20250219,132800,42180620,6510,6510,6510,6510,0
20250219,132700,42180620,6510,6510,6510,6510,0
20250219,132600,42180620,6510,6510,6510,6510,0
20250219,132500,42180620,6510,6510,6510,6510,0
20250219,132400,42180620,6510,6510,6510,6510,2
20250219,132300,42167600,6510,6510,6510,6510,0
20250219,132200,42167600,6510,6510,6510,6510,0
20250219,132100,42167600,6510,6510,6510,6510,0
20250219,132000,42167600,6510,6510,6510,6510,0
20250219,131900,42167600,6510,6510,6510,6510,0
20250219,131800,42167600,6510,6510,6510,6510,0
20250219,131700,42167600,6510,6510,6510,6510,0
20250219,131600,42167600,6510,6510,6510,6510,0
20250219,131500,42167600,6510,6510,6510,6510,2
20250219,131400,42154580,6520,6520,6520,6520,0
20250219,131300,42154580,6520,6520,6520,6520,0
20250219,131200,42154580,6520,6520,6520,6520,0
20250219,131100,42154580,6520,6520,6520,6520,0
20250219,131000,42154580,6520,6520,6520,6520,5
20250219,130900,42121980,6520,6520,6520,6520,0
20250219,130800,42121980,6520,6520,6520,6520,0
20250219,130700,42121980,6520,6520,6520,6520,0
20250219,130600,42121980,6520,6520,6520,6520,0
20250219,130500,42121980,6520,6520,6520,6520,0
20250219,130400,42121980,6520,6520,6520,6520,0
20250219,130300,42121980,6520,6520,6520,6520,0
20250219,130200,42121980,6520,6520,6520,6520,0
20250219,130100,42121980,6520,6520,6520,6520,0
20250219,130000,42121980,6520,6520,6520,6520,0
20250219,125900,42121980,6520,6520,6520,6520,0
20250219,125800,42121980,6520,6520,6520,6520,0
20250219,125700,42121980,6520,6520,6520,6520,0
20250219,125600,42121980,6520,6520,6520,6520,0
20250219,125500,42121980,6520,6520,6520,6520,0
20250219,125400,42121980,6520,6520,6520,6520,100
20250219,125300,41469980,6520,6520,6520,6520,0
20250219,125200,41469980,6520,6520,6520,6520,0
20250219,125100,41469980,6520,6520,6520,6520,0
20250219,125000,41469980,6520,6520,6520,6520,0
20250219,124900,41469980,6520,6520,6520,6520,0
20250219,124800,41469980,6520,6520,6520,6520,0
20250219,124700,41469980,6520,6520,6520,6520,0
20250219,124600,41469980,6520,6520,6520,6520,1
20250219,124500,41463460,6500,6500,6500,6500,0
20250219,124400,41463460,6500,6500,6500,6500,0
20250219,124300,41463460,6500,6500,6500,6500,0
20250219,124200,41463460,6500,6500,6500,6500,0
20250219,124100,41463460,6500,6500,6500,6500,0
20250219,124000,41463460,6500,6500,6500,6500,0
20250219,123900,41463460,6500,6500,6500,6500,0
20250219,123800,41463460,6500,6500,6500,6500,0
20250219,123700,41463460,6500,6500,6500,6500,0
20250219,123600,41463460,6500,6500,6500,6500,0
20250219,123500,41463460,6500,6490,6500,6490,8
20250219,123400,41411490,6480,6510,6510,6480,200
20250219,123300,40113510,6530,6530,6530,6530,0
20250219,123200,40113510,6530,6530,6530,6530,50
20250219,123100,39787010,6530,6530,6530,6530,0
20250219,123000,39787010,6530,6530,6530,6530,0
20250219,122900,39787010,6530,6530,6530,6530,0
20250219,122800,39787010,6530,6530,6530,6530,250
20250219,122700,38154510,6530,6530,6530,6530,0
20250219,122600,38154510,6530,6530,6530,6530,0
20250219,122500,38154510,6530,6530,6530,6530,0
20250219,122400,38154510,6530,6530,6530,6530,0
20250219,122300,38154510,6530,6530,6530,6530,0
20250219,122200,38154510,6530,6530,6530,6530,0
20250219,122100,38154510,6530,6530,6530,6530,0
20250219,122000,38154510,6530,6530,6530,6530,0
20250219,121900,38154510,6530,6530,6530,6530,0
20250219,121800,38154510,6530,6530,6530,6530,0
20250219,121700,38154510,6530,6530,6530,6530,0
20250219,121600,38154510,6530,6530,6530,6530,0
20250219,121500,38154510,6530,6530,6530,6530,0
20250219,121400,38154510,6530,6530,6530,6530,10
20250219,121300,38089210,6530,6530,6530,6530,0
20250219,121200,38089210,6530,6530,6530,6530,0
20250219,121100,38089210,6530,6530,6530,6530,0
20250219,121000,38089210,6530,6530,6530,6530,0
20250219,120900,38089210,6530,6530,6530,6530,0
20250219,120800,38089210,6530,6530,6530,6530,0
20250219,120700,38089210,6530,6530,6530,6530,0
20250219,120600,38089210,6530,6530,6530,6530,0
20250219,120500,38089210,6530,6530,6530,6530,0
20250219,120400,38089210,6530,6530,6530,6530,0
20250219,120300,38089210,6530,6530,6530,6530,0
20250219,120200,38089210,6530,6530,6530,6530,1
20250219,120100,38082680,6500,6500,6500,6500,1
20250219,120000,38076180,6500,6500,6500,6500,0
20250219,115900,38076180,6500,6500,6500,6500,14
20250219,115800,37985180,6530,6530,6530,6530,0
20250219,115700,37985180,6530,6530,6530,6530,0
20250219,115600,37985180,6530,6510,6530,6510,75
20250219,115500,37496910,6510,6510,6510,6510,1
20250219,115400,37490400,6530,6530,6530,6530,0
20250219,115300,37490400,6530,6530,6530,6530,0
20250219,115200,37490400,6530,6530,6530,6530,0
20250219,115100,37490400,6530,6530,6530,6530,0
20250219,115000,37490400,6530,6530,6530,6530,0
20250219,114900,37490400,6530,6530,6530,6530,0
20250219,114800,37490400,6530,6530,6530,6530,2
20250219,114700,37477340,6500,6500,6500,6500,0
20250219,114600,37477340,6500,6500,6500,6500,0
20250219,114500,37477340,6500,6500,6500,6500,0
20250219,114400,37477340,6500,6500,6500,6500,0
20250219,114300,37477340,6500,6500,6500,6500,1
20250219,114200,37470840,6500,6500,6500,6500,0
20250219,114100,37470840,6500,6500,6500,6500,0
20250219,114000,37470840,6500,6500,6500,6500,47
20250219,113900,37165340,6500,6500,6500,6500,10
20250219,113800,37100340,6500,6500,6500,6500,0
20250219,113700,37100340,6500,6500,6500,6500,0
20250219,113600,37100340,6500,6500,6500,6500,0
20250219,113500,37100340,6500,6500,6500,6500,0
20250219,113400,37100340,6500,6500,6500,6500,0
20250219,113300,37100340,6500,6500,6500,6500,0
20250219,113200,37100340,6500,6500,6500,6500,9
20250219,113100,37041840,6500,6500,6500,6500,0
20250219,113000,37041840,6500,6500,6500,6500,0
20250219,112900,37041840,6500,6500,6500,6500,0
20250219,112800,37041840,6500,6500,6500,6500,0
20250219,112700,37041840,6500,6500,6500,6500,0
20250219,112600,37041840,6500,6500,6500,6500,300
20250219,112500,35091840,6500,6500,6500,6500,0
20250219,112400,35091840,6500,6500,6500,6500,0
20250219,112300,35091840,6500,6500,6500,6500,5
20250219,112200,35059340,6500,6500,6500,6500,0
20250219,112100,35059340,6500,6500,6500,6500,0
20250219,112000,35059340,6500,6500,6500,6500,0
20250219,111900,35059340,6500,6500,6500,6500,53
20250219,111800,34714840,6500,6500,6500,6500,0
20250219,111700,34714840,6500,6500,6500,6500,0
20250219,111600,34714840,6500,6500,6500,6500,1
20250219,111500,34708340,6500,6500,6500,6500,0
20250219,111400,34708340,6500,6500,6500,6500,0
20250219,111300,34708340,6500,6500,6500,6500,0
20250219,111200,34708340,6500,6500,6500,6500,2
20250219,111100,34695340,6500,6500,6500,6500,0
20250219,111000,34695340,6500,6500,6500,6500,0
20250219,110900,34695340,6500,6500,6500,6500,0
20250219,110800,34695340,6500,6500,6500,6500,0
20250219,110700,34695340,6500,6500,6500,6500,0
20250219,110600,34695340,6500,6500,6500,6500,0
20250219,110500,34695340,6500,6500,6500,6500,0
20250219,110400,34695340,6500,6500,6500,6500,0
20250219,110300,34695340,6500,6500,6500,6500,0
20250219,110200,34695340,6500,6500,6500,6500,0
20250219,110100,34695340,6500,6500,6500,6500,10
20250219,110000,34630340,6500,6500,6500,6500,0
20250219,105900,34630340,6500,6500,6500,6500,0
20250219,105800,34630340,6500,6500,6500,6500,0
20250219,105700,34630340,6500,6500,6500,6500,0
20250219,105600,34630340,6500,6500,6500,6500,0
20250219,105500,34630340,6500,6500,6500,6500,0
20250219,105400,34630340,6500,6500,6500,6500,0
20250219,105300,34630340,6500,6500,6500,6500,0
20250219,105200,34630340,6500,6500,6500,6500,0
20250219,105100,34630340,6500,6500,6500,6500,0
20250219,105000,34630340,6500,6500,6500,6500,0
20250219,104900,34630340,6500,6500,6500,6500,0
20250219,104800,34630340,6500,6500,6500,6500,0
20250219,104700,34630340,6500,6500,6500,6500,0
20250219,104600,34630340,6500,6500,6500,6500,0
20250219,104500,34630340,6500,6500,6500,6500,0
20250219,104400,34630340,6500,6500,6500,6500,0
20250219,104300,34630340,6500,6500,6500,6500,0
20250219,104200,34630340,6500,6500,6500,6500,120
20250219,104100,33850340,6500,6500,6500,6500,0
20250219,104000,33850340,6500,6500,6500,6500,0
20250219,103900,33850340,6500,6500,6500,6500,0
20250219,103800,33850340,6500,6500,6500,6500,0
20250219,103700,33850340,6500,6500,6500,6500,0
20250219,103600,33850340,6500,6500,6500,6500,0
20250219,103500,33850340,6500,6500,6500,6500,0
20250219,103400,33850340,6500,6500,6500,6500,0
20250219,103300,33850340,6500,6500,6500,6500,0
20250219,103200,33850340,6500,6500,6500,6500,0
20250219,103100,33850340,6500,6500,6500,6500,0
20250219,103000,33850340,6500,6500,6500,6500,0
20250219,102900,33850340,6500,6500,6500,6500,0
20250219,102800,33850340,6500,6500,6500,6500,0
20250219,102700,33850340,6500,6500,6500,6500,0
20250219,102600,33850340,6500,6500,6500,6500,30
20250219,102500,33655340,6500,6500,6500,6500,0
20250219,102400,33655340,6500,6500,6500,6500,0
20250219,102300,33655340,6500,6500,6500,6500,0
20250219,102200,33655340,6500,6500,6500,6500,0
20250219,102100,33655340,6500,6500,6500,6500,187
20250219,102000,32439840,6500,6500,6500,6500,5
20250219,101900,32407340,6500,6500,6500,6500,0
20250219,101800,32407340,6500,6500,6500,6500,0
20250219,101700,32407340,6500,6500,6500,6500,0
20250219,101600,32407340,6500,6500,6500,6500,0
20250219,101500,32407340,6500,6500,6500,6500,0
20250219,101400,32407340,6500,6500,6500,6500,2
20250219,101300,32394340,6500,6500,6500,6500,2
20250219,101200,32381340,6500,6460,6500,6460,1922
20250219,101100,19965180,6480,6480,6480,6480,0
20250219,101000,19965180,6480,6480,6480,6480,1
20250219,100900,19958700,6500,6500,6500,6500,0
20250219,100800,19958700,6500,6500,6500,6500,0
20250219,100700,19958700,6500,6500,6500,6500,0
20250219,100600,19958700,6500,6500,6500,6500,0
20250219,100500,19958700,6500,6500,6500,6500,0
20250219,100400,19958700,6500,6500,6500,6500,0
20250219,100300,19958700,6500,6500,6500,6500,0
20250219,100200,19958700,6500,6500,6500,6500,0
20250219,100100,19958700,6500,6500,6500,6500,0
20250219,100000,19958700,6500,6500,6500,6500,0
20250219,095900,19958700,6500,6490,6500,6490,700
20250219,095800,15408730,6490,6490,6490,6490,0
20250219,095700,15408730,6490,6450,6490,6450,2
20250219,095600,15395790,6490,6490,6490,6490,0
20250219,095500,15395790,6490,6490,6490,6490,0
20250219,095400,15395790,6490,6490,6490,6490,0
20250219,095300,15395790,6490,6490,6490,6490,0
20250219,095200,15395790,6490,6490,6490,6490,0
20250219,095100,15395790,6490,6490,6490,6490,0
20250219,095000,15395790,6490,6490,6490,6490,0
20250219,094900,15395790,6490,6490,6490,6490,0
20250219,094800,15395790,6490,6490,6490,6490,0
20250219,094700,15395790,6490,6490,6490,6490,0
20250219,094600,15395790,6490,6490,6490,6490,2
20250219,094500,15382810,6490,6490,6490,6490,352
20250219,094400,13098330,6490,6490,6490,6490,0
20250219,094300,13098330,6490,6490,6490,6490,0
20250219,094200,13098330,6490,6490,6490,6490,5
20250219,094100,13065880,6490,6490,6490,6490,2
20250219,094000,13052900,6490,6490,6490,6490,0
20250219,093900,13052900,6490,6490,6490,6490,0
20250219,093800,13052900,6490,6490,6490,6490,0
20250219,093700,13052900,6490,6490,6490,6490,0
20250219,093600,13052900,6490,6490,6490,6490,0
20250219,093500,13052900,6490,6490,6490,6490,0
20250219,093400,13052900,6490,6490,6490,6490,1
20250219,093300,13046410,6490,6490,6490,6490,0
20250219,093200,13046410,6490,6490,6490,6490,0
20250219,093100,13046410,6490,6490,6490,6490,99
20250219,093000,12403900,6490,6490,6490,6490,0
20250219,092900,12403900,6490,6480,6490,6430,508
20250219,092800,9133920,6490,6490,6490,6490,0
20250219,092700,9133920,6490,6490,6490,6490,0
20250219,092600,9133920,6490,6490,6490,6490,5
20250219,092500,9101470,6490,6490,6490,6490,5
20250219,092400,9069020,6490,6490,6490,6490,0
20250219,092300,9069020,6490,6490,6490,6490,0
20250219,092200,9069020,6490,6490,6490,6490,0
20250219,092100,9069020,6490,6490,6490,6490,0
20250219,092000,9069020,6490,6490,6490,6490,0
20250219,091900,9069020,6490,6490,6490,6490,0
20250219,091800,9069020,6490,6490,6490,6490,1
20250219,091700,9062530,6430,6450,6450,6430,141
20250219,091600,8154590,6480,6480,6480,6480,0
20250219,091500,8154590,6480,6480,6480,6480,0
20250219,091400,8154590,6480,6480,6480,6480,10
20250219,091300,8089790,6500,6500,6500,6500,0
20250219,091200,8089790,6500,6500,6500,6500,0
20250219,091100,8089790,6500,6500,6500,6500,0
20250219,091000,8089790,6500,6500,6500,6500,0
20250219,090900,8089790,6500,6500,6500,6500,0
20250219,090800,8089790,6500,6500,6500,6500,0
20250219,090700,8089790,6500,6500,6500,6500,0
20250219,090600,8089790,6500,6500,6500,6500,0
20250219,090500,8089790,6500,6500,6500,6500,0
20250219,090400,8089790,6500,6490,6500,6490,237
20250219,090300,6549380,6490,6490,6490,6490,1
20250219,090200,6542890,6400,6400,6400,6400,0
20250219,090100,6542890,6400,6460,6460,6400,1001
20250219,090000,116490,6500,6470,6500,6470,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 212400 48630970 6510 6510 6510 6510 43
3 20250219 212300 48630970 6510 6510 6510 6510 0
4 20250219 212200 48630970 6510 6510 6510 6510 0
5 20250219 212100 48630970 6510 6510 6510 6510 0
6 20250219 212000 48630970 6510 6510 6510 6510 0
7 20250219 211900 48630970 6510 6510 6510 6510 0
8 20250219 211800 48630970 6510 6510 6510 6510 0
9 20250219 211700 48630970 6510 6510 6510 6510 0
10 20250219 211600 48630970 6510 6510 6510 6510 0
11 20250219 211500 48630970 6510 6510 6510 6510 0
12 20250219 211400 48630970 6510 6510 6510 6510 0
13 20250219 211300 48630970 6510 6510 6510 6510 0
14 20250219 211200 48630970 6510 6510 6510 6510 0
15 20250219 211100 48630970 6510 6510 6510 6510 0
16 20250219 211000 48630970 6510 6510 6510 6510 0
17 20250219 210900 48630970 6510 6510 6510 6510 0
18 20250219 210800 48630970 6510 6510 6510 6510 0
19 20250219 210700 48630970 6510 6510 6510 6510 0
20 20250219 210600 48630970 6510 6510 6510 6510 0
21 20250219 210500 48630970 6510 6510 6510 6510 0
22 20250219 210400 48630970 6510 6510 6510 6510 0
23 20250219 210300 48630970 6510 6510 6510 6510 0
24 20250219 210200 48630970 6510 6510 6510 6510 0
25 20250219 210100 48630970 6510 6510 6510 6510 0
26 20250219 210000 48630970 6510 6510 6510 6510 0
27 20250219 205900 48630970 6510 6510 6510 6510 0
28 20250219 205800 48630970 6510 6510 6510 6510 0
29 20250219 205700 48630970 6510 6510 6510 6510 0
30 20250219 205600 48630970 6510 6510 6510 6510 0
31 20250219 205500 48630970 6510 6510 6510 6510 0
32 20250219 205400 48630970 6510 6510 6510 6510 43
33 20250219 205300 48630970 6510 6510 6510 6510 0
34 20250219 205200 48630970 6510 6510 6510 6510 0
35 20250219 205100 48630970 6510 6510 6510 6510 0
36 20250219 205000 48630970 6510 6510 6510 6510 0
37 20250219 204900 48630970 6510 6510 6510 6510 0
38 20250219 204800 48630970 6510 6510 6510 6510 0
39 20250219 204700 48630970 6510 6510 6510 6510 0
40 20250219 204600 48630970 6510 6510 6510 6510 0
41 20250219 204500 48630970 6510 6510 6510 6510 0
42 20250219 204400 48630970 6510 6510 6510 6510 0
43 20250219 204300 48630970 6510 6510 6510 6510 0
44 20250219 204200 48630970 6510 6510 6510 6510 0
45 20250219 204100 48630970 6510 6510 6510 6510 0
46 20250219 204000 48630970 6510 6510 6510 6510 0
47 20250219 203900 48630970 6510 6510 6510 6510 0
48 20250219 203800 48630970 6510 6510 6510 6510 0
49 20250219 203700 48630970 6510 6510 6510 6510 0
50 20250219 203600 48630970 6510 6510 6510 6510 0
51 20250219 203500 48630970 6510 6510 6510 6510 0
52 20250219 203400 48630970 6510 6510 6510 6510 0
53 20250219 203300 48630970 6510 6510 6510 6510 0
54 20250219 203200 48630970 6510 6510 6510 6510 0
55 20250219 203100 48630970 6510 6510 6510 6510 0
56 20250219 203000 48630970 6510 6510 6510 6510 0
57 20250219 202900 48630970 6510 6510 6510 6510 0
58 20250219 202800 48630970 6510 6510 6510 6510 0
59 20250219 202700 48630970 6510 6510 6510 6510 0
60 20250219 202600 48630970 6510 6510 6510 6510 0
61 20250219 202500 48630970 6510 6510 6510 6510 0
62 20250219 202400 48630970 6510 6510 6510 6510 43
63 20250219 202300 48630970 6510 6510 6510 6510 0
64 20250219 202200 48630970 6510 6510 6510 6510 0
65 20250219 202100 48630970 6510 6510 6510 6510 0
66 20250219 202000 48630970 6510 6510 6510 6510 0
67 20250219 201900 48630970 6510 6510 6510 6510 0
68 20250219 201800 48630970 6510 6510 6510 6510 0
69 20250219 201700 48630970 6510 6510 6510 6510 0
70 20250219 201600 48630970 6510 6510 6510 6510 0
71 20250219 201500 48630970 6510 6510 6510 6510 0
72 20250219 201400 48630970 6510 6510 6510 6510 0
73 20250219 201300 48630970 6510 6510 6510 6510 0
74 20250219 201200 48630970 6510 6510 6510 6510 0
75 20250219 201100 48630970 6510 6510 6510 6510 0
76 20250219 201000 48630970 6510 6510 6510 6510 0
77 20250219 200900 48630970 6510 6510 6510 6510 0
78 20250219 200800 48630970 6510 6510 6510 6510 0
79 20250219 200700 48630970 6510 6510 6510 6510 0
80 20250219 200600 48630970 6510 6510 6510 6510 0
81 20250219 200500 48630970 6510 6510 6510 6510 0
82 20250219 200400 48630970 6510 6510 6510 6510 0
83 20250219 200300 48630970 6510 6510 6510 6510 0
84 20250219 200200 48630970 6510 6510 6510 6510 0
85 20250219 200100 48630970 6510 6510 6510 6510 0
86 20250219 200000 48630970 6510 6510 6510 6510 0
87 20250219 195900 48630970 6510 6510 6510 6510 0
88 20250219 195800 48630970 6510 6510 6510 6510 0
89 20250219 195700 48630970 6510 6510 6510 6510 0
90 20250219 195600 48630970 6510 6510 6510 6510 0
91 20250219 195500 48630970 6510 6510 6510 6510 0
92 20250219 195400 48630970 6510 6510 6510 6510 43
93 20250219 195300 48630970 6510 6510 6510 6510 0
94 20250219 195200 48630970 6510 6510 6510 6510 0
95 20250219 195100 48630970 6510 6510 6510 6510 0
96 20250219 195000 48630970 6510 6510 6510 6510 0
97 20250219 194900 48630970 6510 6510 6510 6510 0
98 20250219 194800 48630970 6510 6510 6510 6510 0
99 20250219 194700 48630970 6510 6510 6510 6510 0
100 20250219 194600 48630970 6510 6510 6510 6510 0
101 20250219 194500 48630970 6510 6510 6510 6510 0
102 20250219 194400 48630970 6510 6510 6510 6510 0
103 20250219 194300 48630970 6510 6510 6510 6510 0
104 20250219 194200 48630970 6510 6510 6510 6510 0
105 20250219 194100 48630970 6510 6510 6510 6510 0
106 20250219 194000 48630970 6510 6510 6510 6510 0
107 20250219 193900 48630970 6510 6510 6510 6510 0
108 20250219 193800 48630970 6510 6510 6510 6510 0
109 20250219 193700 48630970 6510 6510 6510 6510 0
110 20250219 193600 48630970 6510 6510 6510 6510 0
111 20250219 193500 48630970 6510 6510 6510 6510 0
112 20250219 193400 48630970 6510 6510 6510 6510 0
113 20250219 193300 48630970 6510 6510 6510 6510 0
114 20250219 193200 48630970 6510 6510 6510 6510 0
115 20250219 193100 48630970 6510 6510 6510 6510 0
116 20250219 193000 48630970 6510 6510 6510 6510 0
117 20250219 192900 48630970 6510 6510 6510 6510 0
118 20250219 192800 48630970 6510 6510 6510 6510 0
119 20250219 192700 48630970 6510 6510 6510 6510 0
120 20250219 192600 48630970 6510 6510 6510 6510 0
121 20250219 192500 48630970 6510 6510 6510 6510 0
122 20250219 192400 48630970 6510 6510 6510 6510 43
123 20250219 192300 48630970 6510 6510 6510 6510 0
124 20250219 192200 48630970 6510 6510 6510 6510 0
125 20250219 192100 48630970 6510 6510 6510 6510 0
126 20250219 192000 48630970 6510 6510 6510 6510 0
127 20250219 191900 48630970 6510 6510 6510 6510 0
128 20250219 191800 48630970 6510 6510 6510 6510 0
129 20250219 191700 48630970 6510 6510 6510 6510 0
130 20250219 191600 48630970 6510 6510 6510 6510 0
131 20250219 191500 48630970 6510 6510 6510 6510 0
132 20250219 191400 48630970 6510 6510 6510 6510 0
133 20250219 191300 48630970 6510 6510 6510 6510 0
134 20250219 191200 48630970 6510 6510 6510 6510 0
135 20250219 191100 48630970 6510 6510 6510 6510 0
136 20250219 191000 48630970 6510 6510 6510 6510 0
137 20250219 190900 48630970 6510 6510 6510 6510 0
138 20250219 190800 48630970 6510 6510 6510 6510 0
139 20250219 190700 48630970 6510 6510 6510 6510 0
140 20250219 190600 48630970 6510 6510 6510 6510 0
141 20250219 190500 48630970 6510 6510 6510 6510 0
142 20250219 190400 48630970 6510 6510 6510 6510 0
143 20250219 190300 48630970 6510 6510 6510 6510 0
144 20250219 190200 48630970 6510 6510 6510 6510 0
145 20250219 190100 48630970 6510 6510 6510 6510 0
146 20250219 190000 48630970 6510 6510 6510 6510 0
147 20250219 185900 48630970 6510 6510 6510 6510 0
148 20250219 185800 48630970 6510 6510 6510 6510 0
149 20250219 185700 48630970 6510 6510 6510 6510 0
150 20250219 185600 48630970 6510 6510 6510 6510 0
151 20250219 185500 48630970 6510 6510 6510 6510 0
152 20250219 185400 48630970 6510 6510 6510 6510 43
153 20250219 185300 48630970 6510 6510 6510 6510 0
154 20250219 185200 48630970 6510 6510 6510 6510 0
155 20250219 185100 48630970 6510 6510 6510 6510 0
156 20250219 185000 48630970 6510 6510 6510 6510 0
157 20250219 184900 48630970 6510 6510 6510 6510 0
158 20250219 184800 48630970 6510 6510 6510 6510 0
159 20250219 184700 48630970 6510 6510 6510 6510 0
160 20250219 184600 48630970 6510 6510 6510 6510 0
161 20250219 184500 48630970 6510 6510 6510 6510 0
162 20250219 184400 48630970 6510 6510 6510 6510 0
163 20250219 184300 48630970 6510 6510 6510 6510 0
164 20250219 184200 48630970 6510 6510 6510 6510 0
165 20250219 184100 48630970 6510 6510 6510 6510 0
166 20250219 184000 48630970 6510 6510 6510 6510 0
167 20250219 183900 48630970 6510 6510 6510 6510 0
168 20250219 183800 48630970 6510 6510 6510 6510 0
169 20250219 183700 48630970 6510 6510 6510 6510 0
170 20250219 183600 48630970 6510 6510 6510 6510 0
171 20250219 183500 48630970 6510 6510 6510 6510 0
172 20250219 183400 48630970 6510 6510 6510 6510 0
173 20250219 183300 48630970 6510 6510 6510 6510 0
174 20250219 183200 48630970 6510 6510 6510 6510 0
175 20250219 183100 48630970 6510 6510 6510 6510 0
176 20250219 183000 48630970 6510 6510 6510 6510 0
177 20250219 182900 48630970 6510 6510 6510 6510 0
178 20250219 182800 48630970 6510 6510 6510 6510 0
179 20250219 182700 48630970 6510 6510 6510 6510 0
180 20250219 182600 48630970 6510 6510 6510 6510 0
181 20250219 182500 48630970 6510 6510 6510 6510 0
182 20250219 182400 48630970 6510 6510 6510 6510 43
183 20250219 182300 48630970 6510 6510 6510 6510 0
184 20250219 182200 48630970 6510 6510 6510 6510 0
185 20250219 182100 48630970 6510 6510 6510 6510 0
186 20250219 182000 48630970 6510 6510 6510 6510 0
187 20250219 181900 48630970 6510 6510 6510 6510 0
188 20250219 181800 48630970 6510 6510 6510 6510 0
189 20250219 181700 48630970 6510 6510 6510 6510 0
190 20250219 181600 48630970 6510 6510 6510 6510 0
191 20250219 181500 48630970 6510 6510 6510 6510 0
192 20250219 181400 48630970 6510 6510 6510 6510 0
193 20250219 181300 48630970 6510 6510 6510 6510 0
194 20250219 181200 48630970 6510 6510 6510 6510 0
195 20250219 181100 48630970 6510 6510 6510 6510 0
196 20250219 181000 48630970 6510 6510 6510 6510 0
197 20250219 180900 48630970 6510 6510 6510 6510 0
198 20250219 180800 48630970 6510 6510 6510 6510 0
199 20250219 180700 48630970 6510 6510 6510 6510 0
200 20250219 180600 48630970 6510 6510 6510 6510 0
201 20250219 180500 48630970 6510 6510 6510 6510 0
202 20250219 180400 48630970 6510 6510 6510 6510 0
203 20250219 180300 48630970 6510 6510 6510 6510 0
204 20250219 180200 48630970 6510 6510 6510 6510 0
205 20250219 180100 48630970 6510 6510 6510 6510 0
206 20250219 180000 48630970 6510 6510 6510 6510 0
207 20250219 175900 48630970 6510 6510 6510 6510 0
208 20250219 175800 48630970 6510 6510 6510 6510 0
209 20250219 175700 48630970 6510 6510 6510 6510 0
210 20250219 175600 48630970 6510 6510 6510 6510 0
211 20250219 175500 48630970 6510 6510 6510 6510 0
212 20250219 175400 48630970 6510 6510 6510 6510 43
213 20250219 175300 48630970 6510 6510 6510 6510 0
214 20250219 175200 48630970 6510 6510 6510 6510 0
215 20250219 175100 48630970 6510 6510 6510 6510 0
216 20250219 175000 48630970 6510 6510 6510 6510 0
217 20250219 174900 48630970 6510 6510 6510 6510 0
218 20250219 174800 48630970 6510 6510 6510 6510 0
219 20250219 174700 48630970 6510 6510 6510 6510 0
220 20250219 174600 48630970 6510 6510 6510 6510 0
221 20250219 174500 48630970 6510 6510 6510 6510 0
222 20250219 174400 48630970 6510 6510 6510 6510 0
223 20250219 174300 48630970 6510 6510 6510 6510 0
224 20250219 174200 48630970 6510 6510 6510 6510 0
225 20250219 174100 48630970 6510 6510 6510 6510 0
226 20250219 174000 48630970 6510 6510 6510 6510 0
227 20250219 173900 48630970 6510 6510 6510 6510 0
228 20250219 173800 48630970 6510 6510 6510 6510 0
229 20250219 173700 48630970 6510 6510 6510 6510 0
230 20250219 173600 48630970 6510 6510 6510 6510 0
231 20250219 173500 48630970 6510 6510 6510 6510 0
232 20250219 173400 48630970 6510 6510 6510 6510 0
233 20250219 173300 48630970 6510 6510 6510 6510 0
234 20250219 173200 48630970 6510 6510 6510 6510 0
235 20250219 173100 48630970 6510 6510 6510 6510 0
236 20250219 173000 48630970 6510 6510 6510 6510 0
237 20250219 172900 48630970 6510 6510 6510 6510 0
238 20250219 172800 48630970 6510 6510 6510 6510 0
239 20250219 172700 48630970 6510 6510 6510 6510 0
240 20250219 172600 48630970 6510 6510 6510 6510 0
241 20250219 172500 48630970 6510 6510 6510 6510 0
242 20250219 172400 48630970 6510 6510 6510 6510 43
243 20250219 172300 48630970 6510 6510 6510 6510 0
244 20250219 172200 48630970 6510 6510 6510 6510 0
245 20250219 172100 48630970 6510 6510 6510 6510 0
246 20250219 172000 48630970 6510 6510 6510 6510 0
247 20250219 171900 48630970 6510 6510 6510 6510 0
248 20250219 171800 48630970 6510 6510 6510 6510 0
249 20250219 171700 48630970 6510 6510 6510 6510 0
250 20250219 171600 48630970 6510 6510 6510 6510 0
251 20250219 171500 48630970 6510 6510 6510 6510 0
252 20250219 171400 48630970 6510 6510 6510 6510 0
253 20250219 171300 48630970 6510 6510 6510 6510 0
254 20250219 171200 48630970 6510 6510 6510 6510 0
255 20250219 171100 48630970 6510 6510 6510 6510 0
256 20250219 171000 48630970 6510 6510 6510 6510 0
257 20250219 170900 48630970 6510 6510 6510 6510 0
258 20250219 170800 48630970 6510 6510 6510 6510 0
259 20250219 170700 48630970 6510 6510 6510 6510 0
260 20250219 170600 48630970 6510 6510 6510 6510 0
261 20250219 170500 48630970 6510 6510 6510 6510 0
262 20250219 170400 48630970 6510 6510 6510 6510 0
263 20250219 170300 48630970 6510 6510 6510 6510 0
264 20250219 170200 48630970 6510 6510 6510 6510 0
265 20250219 170100 48630970 6510 6510 6510 6510 0
266 20250219 170000 48630970 6510 6510 6510 6510 0
267 20250219 165900 48630970 6510 6510 6510 6510 0
268 20250219 165800 48630970 6510 6510 6510 6510 0
269 20250219 165700 48630970 6510 6510 6510 6510 0
270 20250219 165600 48630970 6510 6510 6510 6510 0
271 20250219 165500 48630970 6510 6510 6510 6510 0
272 20250219 165400 48630970 6510 6510 6510 6510 43
273 20250219 165300 48630970 6510 6510 6510 6510 0
274 20250219 165200 48630970 6510 6510 6510 6510 0
275 20250219 165100 48630970 6510 6510 6510 6510 0
276 20250219 165000 48630970 6510 6510 6510 6510 0
277 20250219 164900 48630970 6510 6510 6510 6510 0
278 20250219 164800 48630970 6510 6510 6510 6510 0
279 20250219 164700 48630970 6510 6510 6510 6510 0
280 20250219 164600 48630970 6510 6510 6510 6510 0
281 20250219 164500 48630970 6510 6510 6510 6510 0
282 20250219 164400 48630970 6510 6510 6510 6510 0
283 20250219 164300 48630970 6510 6510 6510 6510 0
284 20250219 164200 48630970 6510 6510 6510 6510 0
285 20250219 164100 48630970 6510 6510 6510 6510 0
286 20250219 164000 48630970 6510 6510 6510 6510 0
287 20250219 163900 48630970 6510 6510 6510 6510 0
288 20250219 163800 48630970 6510 6510 6510 6510 0
289 20250219 163700 48630970 6510 6510 6510 6510 0
290 20250219 163600 48630970 6510 6510 6510 6510 0
291 20250219 163500 48630970 6510 6510 6510 6510 0
292 20250219 163400 48630970 6510 6510 6510 6510 0
293 20250219 163300 48630970 6510 6510 6510 6510 0
294 20250219 163200 48630970 6510 6510 6510 6510 0
295 20250219 163100 48630970 6510 6510 6510 6510 0
296 20250219 163000 48630970 6510 6510 6510 6510 0
297 20250219 162900 48630970 6510 6510 6510 6510 0
298 20250219 162800 48630970 6510 6510 6510 6510 0
299 20250219 162700 48630970 6510 6510 6510 6510 0
300 20250219 162600 48630970 6510 6510 6510 6510 0
301 20250219 162500 48630970 6510 6510 6510 6510 0
302 20250219 162400 48630970 6510 6510 6510 6510 43
303 20250219 162300 48630970 6510 6510 6510 6510 0
304 20250219 162200 48630970 6510 6510 6510 6510 0
305 20250219 162100 48630970 6510 6510 6510 6510 0
306 20250219 162000 48630970 6510 6510 6510 6510 0
307 20250219 161900 48630970 6510 6510 6510 6510 0
308 20250219 161800 48630970 6510 6510 6510 6510 0
309 20250219 161700 48630970 6510 6510 6510 6510 0
310 20250219 161600 48630970 6510 6510 6510 6510 0
311 20250219 161500 48630970 6510 6510 6510 6510 0
312 20250219 161400 48630970 6510 6510 6510 6510 0
313 20250219 161300 48630970 6510 6510 6510 6510 0
314 20250219 161200 48630970 6510 6510 6510 6510 0
315 20250219 161100 48630970 6510 6510 6510 6510 0
316 20250219 161000 48630970 6510 6510 6510 6510 0
317 20250219 160900 48630970 6510 6510 6510 6510 0
318 20250219 160800 48630970 6510 6510 6510 6510 0
319 20250219 160700 48630970 6510 6510 6510 6510 0
320 20250219 160600 48630970 6510 6510 6510 6510 0
321 20250219 160500 48630970 6510 6510 6510 6510 0
322 20250219 160400 48630970 6510 6510 6510 6510 0
323 20250219 160300 48630970 6510 6510 6510 6510 0
324 20250219 160200 48630970 6510 6510 6510 6510 0
325 20250219 160100 48630970 6510 6510 6510 6510 0
326 20250219 160000 48630970 6510 6510 6510 6510 0
327 20250219 155900 48630970 6510 6510 6510 6510 0
328 20250219 155800 48630970 6510 6510 6510 6510 0
329 20250219 155700 48630970 6510 6510 6510 6510 0
330 20250219 155600 48630970 6510 6510 6510 6510 0
331 20250219 155500 48630970 6510 6510 6510 6510 0
332 20250219 155400 48630970 6510 6510 6510 6510 43
333 20250219 155300 48630970 6510 6510 6510 6510 0
334 20250219 155200 48630970 6510 6510 6510 6510 0
335 20250219 155100 48630970 6510 6510 6510 6510 0
336 20250219 155000 48630970 6510 6510 6510 6510 0
337 20250219 154900 48630970 6510 6510 6510 6510 0
338 20250219 154800 48630970 6510 6510 6510 6510 0
339 20250219 154700 48630970 6510 6510 6510 6510 0
340 20250219 154600 48630970 6510 6510 6510 6510 0
341 20250219 154500 48630970 6510 6510 6510 6510 0
342 20250219 154400 48630970 6510 6510 6510 6510 0
343 20250219 154300 48630970 6510 6510 6510 6510 0
344 20250219 154200 48630970 6510 6510 6510 6510 0
345 20250219 154100 48630970 6510 6510 6510 6510 0
346 20250219 154000 48630970 6510 6510 6510 6510 0
347 20250219 153900 48630970 6510 6510 6510 6510 0
348 20250219 153800 48630970 6510 6510 6510 6510 0
349 20250219 153700 48630970 6510 6510 6510 6510 0
350 20250219 153600 48630970 6510 6510 6510 6510 0
351 20250219 153500 48630970 6510 6510 6510 6510 0
352 20250219 153400 48630970 6510 6510 6510 6510 0
353 20250219 153300 48630970 6510 6510 6510 6510 0
354 20250219 153200 48630970 6510 6510 6510 6510 0
355 20250219 153100 48630970 6510 6510 6510 6510 0
356 20250219 153000 48630970 6510 6510 6510 6510 43
357 20250219 152900 48351040 6510 6510 6510 6510 0
358 20250219 152800 48351040 6510 6510 6510 6510 0
359 20250219 152700 48351040 6510 6510 6510 6510 0
360 20250219 152600 48351040 6510 6510 6510 6510 0
361 20250219 152500 48351040 6510 6510 6510 6510 0
362 20250219 152400 48351040 6510 6510 6510 6510 0
363 20250219 152300 48351040 6510 6510 6510 6510 0
364 20250219 152200 48351040 6510 6510 6510 6510 0
365 20250219 152100 48351040 6510 6510 6510 6510 0
366 20250219 152000 48351040 6510 6510 6510 6510 0
367 20250219 151900 48351040 6510 6510 6510 6510 3
368 20250219 151800 48331510 6480 6480 6480 6480 0
369 20250219 151700 48331510 6480 6480 6480 6480 0
370 20250219 151600 48331510 6480 6480 6480 6480 0
371 20250219 151500 48331510 6480 6490 6510 6480 256
372 20250219 151400 46671480 6500 6500 6500 6500 15
373 20250219 151300 46573980 6500 6500 6500 6500 0
374 20250219 151200 46573980 6500 6500 6500 6500 5
375 20250219 151100 46541480 6510 6510 6510 6510 0
376 20250219 151000 46541480 6510 6510 6510 6510 0
377 20250219 150900 46541480 6510 6510 6510 6510 0
378 20250219 150800 46541480 6510 6510 6510 6510 0
379 20250219 150700 46541480 6510 6510 6510 6510 0
380 20250219 150600 46541480 6510 6510 6510 6510 0
381 20250219 150500 46541480 6510 6510 6510 6510 0
382 20250219 150400 46541480 6510 6510 6510 6510 0
383 20250219 150300 46541480 6510 6510 6510 6510 9
384 20250219 150200 46482890 6510 6510 6510 6510 70
385 20250219 150100 46027190 6510 6510 6510 6510 0
386 20250219 150000 46027190 6510 6510 6510 6510 0
387 20250219 145900 46027190 6510 6510 6510 6510 0
388 20250219 145800 46027190 6510 6510 6510 6510 0
389 20250219 145700 46027190 6510 6510 6510 6510 0
390 20250219 145600 46027190 6510 6510 6510 6510 0
391 20250219 145500 46027190 6510 6510 6510 6510 0
392 20250219 145400 46027190 6510 6510 6510 6510 0
393 20250219 145300 46027190 6510 6510 6510 6510 0
394 20250219 145200 46027190 6510 6510 6510 6510 0
395 20250219 145100 46027190 6510 6510 6510 6510 0
396 20250219 145000 46027190 6510 6510 6510 6510 0
397 20250219 144900 46027190 6510 6510 6510 6510 0
398 20250219 144800 46027190 6510 6510 6510 6510 0
399 20250219 144700 46027190 6510 6510 6510 6510 0
400 20250219 144600 46027190 6510 6510 6510 6510 1
401 20250219 144500 46020680 6480 6480 6480 6480 0
402 20250219 144400 46020680 6480 6480 6480 6480 0
403 20250219 144300 46020680 6480 6480 6480 6480 0
404 20250219 144200 46020680 6480 6480 6480 6480 0
405 20250219 144100 46020680 6480 6480 6480 6480 0
406 20250219 144000 46020680 6480 6480 6480 6480 0
407 20250219 143900 46020680 6480 6480 6480 6480 0
408 20250219 143800 46020680 6480 6480 6480 6480 0
409 20250219 143700 46020680 6480 6480 6480 6480 0
410 20250219 143600 46020680 6480 6480 6480 6480 0
411 20250219 143500 46020680 6480 6480 6480 6480 0
412 20250219 143400 46020680 6480 6480 6480 6480 0
413 20250219 143300 46020680 6480 6480 6480 6480 0
414 20250219 143200 46020680 6480 6480 6480 6480 10
415 20250219 143100 45955880 6510 6510 6510 6510 0
416 20250219 143000 45955880 6510 6510 6510 6510 0
417 20250219 142900 45955880 6510 6510 6510 6510 0
418 20250219 142800 45955880 6510 6510 6510 6510 0
419 20250219 142700 45955880 6510 6510 6510 6510 0
420 20250219 142600 45955880 6510 6510 6510 6510 0
421 20250219 142500 45955880 6510 6510 6510 6510 0
422 20250219 142400 45955880 6510 6510 6510 6510 0
423 20250219 142300 45955880 6510 6510 6510 6510 0
424 20250219 142200 45955880 6510 6510 6510 6510 0
425 20250219 142100 45955880 6510 6510 6510 6510 0
426 20250219 142000 45955880 6510 6510 6510 6510 1
427 20250219 141900 45949370 6490 6490 6490 6490 0
428 20250219 141800 45949370 6490 6490 6490 6490 30
429 20250219 141700 45754670 6510 6510 6510 6510 0
430 20250219 141600 45754670 6510 6510 6510 6510 0
431 20250219 141500 45754670 6510 6510 6510 6510 0
432 20250219 141400 45754670 6510 6510 6510 6510 0
433 20250219 141300 45754670 6510 6510 6510 6510 0
434 20250219 141200 45754670 6510 6510 6510 6510 0
435 20250219 141100 45754670 6510 6510 6510 6510 41
436 20250219 141000 45487760 6510 6510 6510 6510 0
437 20250219 140900 45487760 6510 6510 6510 6510 0
438 20250219 140800 45487760 6510 6510 6510 6510 0
439 20250219 140700 45487760 6510 6510 6510 6510 0
440 20250219 140600 45487760 6510 6510 6510 6510 0
441 20250219 140500 45487760 6510 6510 6510 6510 153
442 20250219 140400 44491730 6510 6510 6510 6510 0
443 20250219 140300 44491730 6510 6510 6510 6510 0
444 20250219 140200 44491730 6510 6510 6510 6510 0
445 20250219 140100 44491730 6510 6510 6510 6510 0
446 20250219 140000 44491730 6510 6510 6510 6510 0
447 20250219 135900 44491730 6510 6510 6510 6510 0
448 20250219 135800 44491730 6510 6510 6510 6510 38
449 20250219 135700 44244350 6510 6510 6510 6510 0
450 20250219 135600 44244350 6510 6510 6510 6510 0
451 20250219 135500 44244350 6510 6510 6510 6510 15
452 20250219 135400 44146700 6510 6510 6510 6510 0
453 20250219 135300 44146700 6510 6510 6510 6510 0
454 20250219 135200 44146700 6510 6510 6510 6510 0
455 20250219 135100 44146700 6510 6510 6510 6510 0
456 20250219 135000 44146700 6510 6510 6510 6510 0
457 20250219 134900 44146700 6510 6510 6510 6510 1
458 20250219 134800 44140190 6510 6510 6510 6510 0
459 20250219 134700 44140190 6510 6510 6510 6510 0
460 20250219 134600 44140190 6510 6510 6510 6510 0
461 20250219 134500 44140190 6510 6510 6510 6510 0
462 20250219 134400 44140190 6510 6510 6510 6510 7
463 20250219 134300 44094620 6520 6520 6520 6520 3
464 20250219 134200 44075060 6510 6510 6510 6510 0
465 20250219 134100 44075060 6510 6510 6510 6510 0
466 20250219 134000 44075060 6510 6510 6510 6510 0
467 20250219 133900 44075060 6510 6520 6520 6510 4
468 20250219 133800 44048990 6510 6510 6510 6510 0
469 20250219 133700 44048990 6510 6510 6510 6510 0
470 20250219 133600 44048990 6510 6510 6510 6510 0
471 20250219 133500 44048990 6510 6510 6510 6510 0
472 20250219 133400 44048990 6510 6510 6510 6510 286
473 20250219 133300 42187130 6510 6510 6510 6510 1
474 20250219 133200 42180620 6510 6510 6510 6510 0
475 20250219 133100 42180620 6510 6510 6510 6510 0
476 20250219 133000 42180620 6510 6510 6510 6510 0
477 20250219 132900 42180620 6510 6510 6510 6510 0
478 20250219 132800 42180620 6510 6510 6510 6510 0
479 20250219 132700 42180620 6510 6510 6510 6510 0
480 20250219 132600 42180620 6510 6510 6510 6510 0
481 20250219 132500 42180620 6510 6510 6510 6510 0
482 20250219 132400 42180620 6510 6510 6510 6510 2
483 20250219 132300 42167600 6510 6510 6510 6510 0
484 20250219 132200 42167600 6510 6510 6510 6510 0
485 20250219 132100 42167600 6510 6510 6510 6510 0
486 20250219 132000 42167600 6510 6510 6510 6510 0
487 20250219 131900 42167600 6510 6510 6510 6510 0
488 20250219 131800 42167600 6510 6510 6510 6510 0
489 20250219 131700 42167600 6510 6510 6510 6510 0
490 20250219 131600 42167600 6510 6510 6510 6510 0
491 20250219 131500 42167600 6510 6510 6510 6510 2
492 20250219 131400 42154580 6520 6520 6520 6520 0
493 20250219 131300 42154580 6520 6520 6520 6520 0
494 20250219 131200 42154580 6520 6520 6520 6520 0
495 20250219 131100 42154580 6520 6520 6520 6520 0
496 20250219 131000 42154580 6520 6520 6520 6520 5
497 20250219 130900 42121980 6520 6520 6520 6520 0
498 20250219 130800 42121980 6520 6520 6520 6520 0
499 20250219 130700 42121980 6520 6520 6520 6520 0
500 20250219 130600 42121980 6520 6520 6520 6520 0
501 20250219 130500 42121980 6520 6520 6520 6520 0
502 20250219 130400 42121980 6520 6520 6520 6520 0
503 20250219 130300 42121980 6520 6520 6520 6520 0
504 20250219 130200 42121980 6520 6520 6520 6520 0
505 20250219 130100 42121980 6520 6520 6520 6520 0
506 20250219 130000 42121980 6520 6520 6520 6520 0
507 20250219 125900 42121980 6520 6520 6520 6520 0
508 20250219 125800 42121980 6520 6520 6520 6520 0
509 20250219 125700 42121980 6520 6520 6520 6520 0
510 20250219 125600 42121980 6520 6520 6520 6520 0
511 20250219 125500 42121980 6520 6520 6520 6520 0
512 20250219 125400 42121980 6520 6520 6520 6520 100
513 20250219 125300 41469980 6520 6520 6520 6520 0
514 20250219 125200 41469980 6520 6520 6520 6520 0
515 20250219 125100 41469980 6520 6520 6520 6520 0
516 20250219 125000 41469980 6520 6520 6520 6520 0
517 20250219 124900 41469980 6520 6520 6520 6520 0
518 20250219 124800 41469980 6520 6520 6520 6520 0
519 20250219 124700 41469980 6520 6520 6520 6520 0
520 20250219 124600 41469980 6520 6520 6520 6520 1
521 20250219 124500 41463460 6500 6500 6500 6500 0
522 20250219 124400 41463460 6500 6500 6500 6500 0
523 20250219 124300 41463460 6500 6500 6500 6500 0
524 20250219 124200 41463460 6500 6500 6500 6500 0
525 20250219 124100 41463460 6500 6500 6500 6500 0
526 20250219 124000 41463460 6500 6500 6500 6500 0
527 20250219 123900 41463460 6500 6500 6500 6500 0
528 20250219 123800 41463460 6500 6500 6500 6500 0
529 20250219 123700 41463460 6500 6500 6500 6500 0
530 20250219 123600 41463460 6500 6500 6500 6500 0
531 20250219 123500 41463460 6500 6490 6500 6490 8
532 20250219 123400 41411490 6480 6510 6510 6480 200
533 20250219 123300 40113510 6530 6530 6530 6530 0
534 20250219 123200 40113510 6530 6530 6530 6530 50
535 20250219 123100 39787010 6530 6530 6530 6530 0
536 20250219 123000 39787010 6530 6530 6530 6530 0
537 20250219 122900 39787010 6530 6530 6530 6530 0
538 20250219 122800 39787010 6530 6530 6530 6530 250
539 20250219 122700 38154510 6530 6530 6530 6530 0
540 20250219 122600 38154510 6530 6530 6530 6530 0
541 20250219 122500 38154510 6530 6530 6530 6530 0
542 20250219 122400 38154510 6530 6530 6530 6530 0
543 20250219 122300 38154510 6530 6530 6530 6530 0
544 20250219 122200 38154510 6530 6530 6530 6530 0
545 20250219 122100 38154510 6530 6530 6530 6530 0
546 20250219 122000 38154510 6530 6530 6530 6530 0
547 20250219 121900 38154510 6530 6530 6530 6530 0
548 20250219 121800 38154510 6530 6530 6530 6530 0
549 20250219 121700 38154510 6530 6530 6530 6530 0
550 20250219 121600 38154510 6530 6530 6530 6530 0
551 20250219 121500 38154510 6530 6530 6530 6530 0
552 20250219 121400 38154510 6530 6530 6530 6530 10
553 20250219 121300 38089210 6530 6530 6530 6530 0
554 20250219 121200 38089210 6530 6530 6530 6530 0
555 20250219 121100 38089210 6530 6530 6530 6530 0
556 20250219 121000 38089210 6530 6530 6530 6530 0
557 20250219 120900 38089210 6530 6530 6530 6530 0
558 20250219 120800 38089210 6530 6530 6530 6530 0
559 20250219 120700 38089210 6530 6530 6530 6530 0
560 20250219 120600 38089210 6530 6530 6530 6530 0
561 20250219 120500 38089210 6530 6530 6530 6530 0
562 20250219 120400 38089210 6530 6530 6530 6530 0
563 20250219 120300 38089210 6530 6530 6530 6530 0
564 20250219 120200 38089210 6530 6530 6530 6530 1
565 20250219 120100 38082680 6500 6500 6500 6500 1
566 20250219 120000 38076180 6500 6500 6500 6500 0
567 20250219 115900 38076180 6500 6500 6500 6500 14
568 20250219 115800 37985180 6530 6530 6530 6530 0
569 20250219 115700 37985180 6530 6530 6530 6530 0
570 20250219 115600 37985180 6530 6510 6530 6510 75
571 20250219 115500 37496910 6510 6510 6510 6510 1
572 20250219 115400 37490400 6530 6530 6530 6530 0
573 20250219 115300 37490400 6530 6530 6530 6530 0
574 20250219 115200 37490400 6530 6530 6530 6530 0
575 20250219 115100 37490400 6530 6530 6530 6530 0
576 20250219 115000 37490400 6530 6530 6530 6530 0
577 20250219 114900 37490400 6530 6530 6530 6530 0
578 20250219 114800 37490400 6530 6530 6530 6530 2
579 20250219 114700 37477340 6500 6500 6500 6500 0
580 20250219 114600 37477340 6500 6500 6500 6500 0
581 20250219 114500 37477340 6500 6500 6500 6500 0
582 20250219 114400 37477340 6500 6500 6500 6500 0
583 20250219 114300 37477340 6500 6500 6500 6500 1
584 20250219 114200 37470840 6500 6500 6500 6500 0
585 20250219 114100 37470840 6500 6500 6500 6500 0
586 20250219 114000 37470840 6500 6500 6500 6500 47
587 20250219 113900 37165340 6500 6500 6500 6500 10
588 20250219 113800 37100340 6500 6500 6500 6500 0
589 20250219 113700 37100340 6500 6500 6500 6500 0
590 20250219 113600 37100340 6500 6500 6500 6500 0
591 20250219 113500 37100340 6500 6500 6500 6500 0
592 20250219 113400 37100340 6500 6500 6500 6500 0
593 20250219 113300 37100340 6500 6500 6500 6500 0
594 20250219 113200 37100340 6500 6500 6500 6500 9
595 20250219 113100 37041840 6500 6500 6500 6500 0
596 20250219 113000 37041840 6500 6500 6500 6500 0
597 20250219 112900 37041840 6500 6500 6500 6500 0
598 20250219 112800 37041840 6500 6500 6500 6500 0
599 20250219 112700 37041840 6500 6500 6500 6500 0
600 20250219 112600 37041840 6500 6500 6500 6500 300
601 20250219 112500 35091840 6500 6500 6500 6500 0
602 20250219 112400 35091840 6500 6500 6500 6500 0
603 20250219 112300 35091840 6500 6500 6500 6500 5
604 20250219 112200 35059340 6500 6500 6500 6500 0
605 20250219 112100 35059340 6500 6500 6500 6500 0
606 20250219 112000 35059340 6500 6500 6500 6500 0
607 20250219 111900 35059340 6500 6500 6500 6500 53
608 20250219 111800 34714840 6500 6500 6500 6500 0
609 20250219 111700 34714840 6500 6500 6500 6500 0
610 20250219 111600 34714840 6500 6500 6500 6500 1
611 20250219 111500 34708340 6500 6500 6500 6500 0
612 20250219 111400 34708340 6500 6500 6500 6500 0
613 20250219 111300 34708340 6500 6500 6500 6500 0
614 20250219 111200 34708340 6500 6500 6500 6500 2
615 20250219 111100 34695340 6500 6500 6500 6500 0
616 20250219 111000 34695340 6500 6500 6500 6500 0
617 20250219 110900 34695340 6500 6500 6500 6500 0
618 20250219 110800 34695340 6500 6500 6500 6500 0
619 20250219 110700 34695340 6500 6500 6500 6500 0
620 20250219 110600 34695340 6500 6500 6500 6500 0
621 20250219 110500 34695340 6500 6500 6500 6500 0
622 20250219 110400 34695340 6500 6500 6500 6500 0
623 20250219 110300 34695340 6500 6500 6500 6500 0
624 20250219 110200 34695340 6500 6500 6500 6500 0
625 20250219 110100 34695340 6500 6500 6500 6500 10
626 20250219 110000 34630340 6500 6500 6500 6500 0
627 20250219 105900 34630340 6500 6500 6500 6500 0
628 20250219 105800 34630340 6500 6500 6500 6500 0
629 20250219 105700 34630340 6500 6500 6500 6500 0
630 20250219 105600 34630340 6500 6500 6500 6500 0
631 20250219 105500 34630340 6500 6500 6500 6500 0
632 20250219 105400 34630340 6500 6500 6500 6500 0
633 20250219 105300 34630340 6500 6500 6500 6500 0
634 20250219 105200 34630340 6500 6500 6500 6500 0
635 20250219 105100 34630340 6500 6500 6500 6500 0
636 20250219 105000 34630340 6500 6500 6500 6500 0
637 20250219 104900 34630340 6500 6500 6500 6500 0
638 20250219 104800 34630340 6500 6500 6500 6500 0
639 20250219 104700 34630340 6500 6500 6500 6500 0
640 20250219 104600 34630340 6500 6500 6500 6500 0
641 20250219 104500 34630340 6500 6500 6500 6500 0
642 20250219 104400 34630340 6500 6500 6500 6500 0
643 20250219 104300 34630340 6500 6500 6500 6500 0
644 20250219 104200 34630340 6500 6500 6500 6500 120
645 20250219 104100 33850340 6500 6500 6500 6500 0
646 20250219 104000 33850340 6500 6500 6500 6500 0
647 20250219 103900 33850340 6500 6500 6500 6500 0
648 20250219 103800 33850340 6500 6500 6500 6500 0
649 20250219 103700 33850340 6500 6500 6500 6500 0
650 20250219 103600 33850340 6500 6500 6500 6500 0
651 20250219 103500 33850340 6500 6500 6500 6500 0
652 20250219 103400 33850340 6500 6500 6500 6500 0
653 20250219 103300 33850340 6500 6500 6500 6500 0
654 20250219 103200 33850340 6500 6500 6500 6500 0
655 20250219 103100 33850340 6500 6500 6500 6500 0
656 20250219 103000 33850340 6500 6500 6500 6500 0
657 20250219 102900 33850340 6500 6500 6500 6500 0
658 20250219 102800 33850340 6500 6500 6500 6500 0
659 20250219 102700 33850340 6500 6500 6500 6500 0
660 20250219 102600 33850340 6500 6500 6500 6500 30
661 20250219 102500 33655340 6500 6500 6500 6500 0
662 20250219 102400 33655340 6500 6500 6500 6500 0
663 20250219 102300 33655340 6500 6500 6500 6500 0
664 20250219 102200 33655340 6500 6500 6500 6500 0
665 20250219 102100 33655340 6500 6500 6500 6500 187
666 20250219 102000 32439840 6500 6500 6500 6500 5
667 20250219 101900 32407340 6500 6500 6500 6500 0
668 20250219 101800 32407340 6500 6500 6500 6500 0
669 20250219 101700 32407340 6500 6500 6500 6500 0
670 20250219 101600 32407340 6500 6500 6500 6500 0
671 20250219 101500 32407340 6500 6500 6500 6500 0
672 20250219 101400 32407340 6500 6500 6500 6500 2
673 20250219 101300 32394340 6500 6500 6500 6500 2
674 20250219 101200 32381340 6500 6460 6500 6460 1922
675 20250219 101100 19965180 6480 6480 6480 6480 0
676 20250219 101000 19965180 6480 6480 6480 6480 1
677 20250219 100900 19958700 6500 6500 6500 6500 0
678 20250219 100800 19958700 6500 6500 6500 6500 0
679 20250219 100700 19958700 6500 6500 6500 6500 0
680 20250219 100600 19958700 6500 6500 6500 6500 0
681 20250219 100500 19958700 6500 6500 6500 6500 0
682 20250219 100400 19958700 6500 6500 6500 6500 0
683 20250219 100300 19958700 6500 6500 6500 6500 0
684 20250219 100200 19958700 6500 6500 6500 6500 0
685 20250219 100100 19958700 6500 6500 6500 6500 0
686 20250219 100000 19958700 6500 6500 6500 6500 0
687 20250219 095900 19958700 6500 6490 6500 6490 700
688 20250219 095800 15408730 6490 6490 6490 6490 0
689 20250219 095700 15408730 6490 6450 6490 6450 2
690 20250219 095600 15395790 6490 6490 6490 6490 0
691 20250219 095500 15395790 6490 6490 6490 6490 0
692 20250219 095400 15395790 6490 6490 6490 6490 0
693 20250219 095300 15395790 6490 6490 6490 6490 0
694 20250219 095200 15395790 6490 6490 6490 6490 0
695 20250219 095100 15395790 6490 6490 6490 6490 0
696 20250219 095000 15395790 6490 6490 6490 6490 0
697 20250219 094900 15395790 6490 6490 6490 6490 0
698 20250219 094800 15395790 6490 6490 6490 6490 0
699 20250219 094700 15395790 6490 6490 6490 6490 0
700 20250219 094600 15395790 6490 6490 6490 6490 2
701 20250219 094500 15382810 6490 6490 6490 6490 352
702 20250219 094400 13098330 6490 6490 6490 6490 0
703 20250219 094300 13098330 6490 6490 6490 6490 0
704 20250219 094200 13098330 6490 6490 6490 6490 5
705 20250219 094100 13065880 6490 6490 6490 6490 2
706 20250219 094000 13052900 6490 6490 6490 6490 0
707 20250219 093900 13052900 6490 6490 6490 6490 0
708 20250219 093800 13052900 6490 6490 6490 6490 0
709 20250219 093700 13052900 6490 6490 6490 6490 0
710 20250219 093600 13052900 6490 6490 6490 6490 0
711 20250219 093500 13052900 6490 6490 6490 6490 0
712 20250219 093400 13052900 6490 6490 6490 6490 1
713 20250219 093300 13046410 6490 6490 6490 6490 0
714 20250219 093200 13046410 6490 6490 6490 6490 0
715 20250219 093100 13046410 6490 6490 6490 6490 99
716 20250219 093000 12403900 6490 6490 6490 6490 0
717 20250219 092900 12403900 6490 6480 6490 6430 508
718 20250219 092800 9133920 6490 6490 6490 6490 0
719 20250219 092700 9133920 6490 6490 6490 6490 0
720 20250219 092600 9133920 6490 6490 6490 6490 5
721 20250219 092500 9101470 6490 6490 6490 6490 5
722 20250219 092400 9069020 6490 6490 6490 6490 0
723 20250219 092300 9069020 6490 6490 6490 6490 0
724 20250219 092200 9069020 6490 6490 6490 6490 0
725 20250219 092100 9069020 6490 6490 6490 6490 0
726 20250219 092000 9069020 6490 6490 6490 6490 0
727 20250219 091900 9069020 6490 6490 6490 6490 0
728 20250219 091800 9069020 6490 6490 6490 6490 1
729 20250219 091700 9062530 6430 6450 6450 6430 141
730 20250219 091600 8154590 6480 6480 6480 6480 0
731 20250219 091500 8154590 6480 6480 6480 6480 0
732 20250219 091400 8154590 6480 6480 6480 6480 10
733 20250219 091300 8089790 6500 6500 6500 6500 0
734 20250219 091200 8089790 6500 6500 6500 6500 0
735 20250219 091100 8089790 6500 6500 6500 6500 0
736 20250219 091000 8089790 6500 6500 6500 6500 0
737 20250219 090900 8089790 6500 6500 6500 6500 0
738 20250219 090800 8089790 6500 6500 6500 6500 0
739 20250219 090700 8089790 6500 6500 6500 6500 0
740 20250219 090600 8089790 6500 6500 6500 6500 0
741 20250219 090500 8089790 6500 6500 6500 6500 0
742 20250219 090400 8089790 6500 6490 6500 6490 237
743 20250219 090300 6549380 6490 6490 6490 6490 1
744 20250219 090200 6542890 6400 6400 6400 6400 0
745 20250219 090100 6542890 6400 6460 6460 6400 1001
746 20250219 090000 116490 6500 6470 6500 6470 18