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
331520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212400,5538545280,925,925,925,925,58307
20250219,212300,5538545280,925,925,925,925,0
20250219,212200,5538545280,925,925,925,925,0
20250219,212100,5538545280,925,925,925,925,0
20250219,212000,5538545280,925,925,925,925,0
20250219,211900,5538545280,925,925,925,925,0
20250219,211800,5538545280,925,925,925,925,0
20250219,211700,5538545280,925,925,925,925,0
20250219,211600,5538545280,925,925,925,925,0
20250219,211500,5538545280,925,925,925,925,0
20250219,211400,5538545280,925,925,925,925,0
20250219,211300,5538545280,925,925,925,925,0
20250219,211200,5538545280,925,925,925,925,0
20250219,211100,5538545280,925,925,925,925,0
20250219,211000,5538545280,925,925,925,925,0
20250219,210900,5538545280,925,925,925,925,0
20250219,210800,5538545280,925,925,925,925,0
20250219,210700,5538545280,925,925,925,925,0
20250219,210600,5538545280,925,925,925,925,0
20250219,210500,5538545280,925,925,925,925,0
20250219,210400,5538545280,925,925,925,925,0
20250219,210300,5538545280,925,925,925,925,0
20250219,210200,5538545280,925,925,925,925,0
20250219,210100,5538545280,925,925,925,925,0
20250219,210000,5538545280,925,925,925,925,0
20250219,205900,5538545280,925,925,925,925,0
20250219,205800,5538545280,925,925,925,925,0
20250219,205700,5538545280,925,925,925,925,0
20250219,205600,5538545280,925,925,925,925,0
20250219,205500,5538545280,925,925,925,925,0
20250219,205400,5538545280,925,925,925,925,58307
20250219,205300,5538545280,925,925,925,925,0
20250219,205200,5538545280,925,925,925,925,0
20250219,205100,5538545280,925,925,925,925,0
20250219,205000,5538545280,925,925,925,925,0
20250219,204900,5538545280,925,925,925,925,0
20250219,204800,5538545280,925,925,925,925,0
20250219,204700,5538545280,925,925,925,925,0
20250219,204600,5538545280,925,925,925,925,0
20250219,204500,5538545280,925,925,925,925,0
20250219,204400,5538545280,925,925,925,925,0
20250219,204300,5538545280,925,925,925,925,0
20250219,204200,5538545280,925,925,925,925,0
20250219,204100,5538545280,925,925,925,925,0
20250219,204000,5538545280,925,925,925,925,0
20250219,203900,5538545280,925,925,925,925,0
20250219,203800,5538545280,925,925,925,925,0
20250219,203700,5538545280,925,925,925,925,0
20250219,203600,5538545280,925,925,925,925,0
20250219,203500,5538545280,925,925,925,925,0
20250219,203400,5538545280,925,925,925,925,0
20250219,203300,5538545280,925,925,925,925,0
20250219,203200,5538545280,925,925,925,925,0
20250219,203100,5538545280,925,925,925,925,0
20250219,203000,5538545280,925,925,925,925,0
20250219,202900,5538545280,925,925,925,925,0
20250219,202800,5538545280,925,925,925,925,0
20250219,202700,5538545280,925,925,925,925,0
20250219,202600,5538545280,925,925,925,925,0
20250219,202500,5538545280,925,925,925,925,0
20250219,202400,5538545280,925,925,925,925,58307
20250219,202300,5538545280,925,925,925,925,0
20250219,202200,5538545280,925,925,925,925,0
20250219,202100,5538545280,925,925,925,925,0
20250219,202000,5538545280,925,925,925,925,0
20250219,201900,5538545280,925,925,925,925,0
20250219,201800,5538545280,925,925,925,925,0
20250219,201700,5538545280,925,925,925,925,0
20250219,201600,5538545280,925,925,925,925,0
20250219,201500,5538545280,925,925,925,925,0
20250219,201400,5538545280,925,925,925,925,0
20250219,201300,5538545280,925,925,925,925,0
20250219,201200,5538545280,925,925,925,925,0
20250219,201100,5538545280,925,925,925,925,0
20250219,201000,5538545280,925,925,925,925,0
20250219,200900,5538545280,925,925,925,925,0
20250219,200800,5538545280,925,925,925,925,0
20250219,200700,5538545280,925,925,925,925,0
20250219,200600,5538545280,925,925,925,925,0
20250219,200500,5538545280,925,925,925,925,0
20250219,200400,5538545280,925,925,925,925,0
20250219,200300,5538545280,925,925,925,925,0
20250219,200200,5538545280,925,925,925,925,0
20250219,200100,5538545280,925,925,925,925,0
20250219,200000,5538545280,925,925,925,925,0
20250219,195900,5538545280,925,925,925,925,0
20250219,195800,5538545280,925,925,925,925,0
20250219,195700,5538545280,925,925,925,925,0
20250219,195600,5538545280,925,925,925,925,0
20250219,195500,5538545280,925,925,925,925,0
20250219,195400,5538545280,925,925,925,925,58307
20250219,195300,5538545280,925,925,925,925,0
20250219,195200,5538545280,925,925,925,925,0
20250219,195100,5538545280,925,925,925,925,0
20250219,195000,5538545280,925,925,925,925,0
20250219,194900,5538545280,925,925,925,925,0
20250219,194800,5538545280,925,925,925,925,0
20250219,194700,5538545280,925,925,925,925,0
20250219,194600,5538545280,925,925,925,925,0
20250219,194500,5538545280,925,925,925,925,0
20250219,194400,5538545280,925,925,925,925,0
20250219,194300,5538545280,925,925,925,925,0
20250219,194200,5538545280,925,925,925,925,0
20250219,194100,5538545280,925,925,925,925,0
20250219,194000,5538545280,925,925,925,925,0
20250219,193900,5538545280,925,925,925,925,0
20250219,193800,5538545280,925,925,925,925,0
20250219,193700,5538545280,925,925,925,925,0
20250219,193600,5538545280,925,925,925,925,0
20250219,193500,5538545280,925,925,925,925,0
20250219,193400,5538545280,925,925,925,925,0
20250219,193300,5538545280,925,925,925,925,0
20250219,193200,5538545280,925,925,925,925,0
20250219,193100,5538545280,925,925,925,925,0
20250219,193000,5538545280,925,925,925,925,0
20250219,192900,5538545280,925,925,925,925,0
20250219,192800,5538545280,925,925,925,925,0
20250219,192700,5538545280,925,925,925,925,0
20250219,192600,5538545280,925,925,925,925,0
20250219,192500,5538545280,925,925,925,925,0
20250219,192400,5538545280,925,925,925,925,58307
20250219,192300,5538545280,925,925,925,925,0
20250219,192200,5538545280,925,925,925,925,0
20250219,192100,5538545280,925,925,925,925,0
20250219,192000,5538545280,925,925,925,925,0
20250219,191900,5538545280,925,925,925,925,0
20250219,191800,5538545280,925,925,925,925,0
20250219,191700,5538545280,925,925,925,925,0
20250219,191600,5538545280,925,925,925,925,0
20250219,191500,5538545280,925,925,925,925,0
20250219,191400,5538545280,925,925,925,925,0
20250219,191300,5538545280,925,925,925,925,0
20250219,191200,5538545280,925,925,925,925,0
20250219,191100,5538545280,925,925,925,925,0
20250219,191000,5538545280,925,925,925,925,0
20250219,190900,5538545280,925,925,925,925,0
20250219,190800,5538545280,925,925,925,925,0
20250219,190700,5538545280,925,925,925,925,0
20250219,190600,5538545280,925,925,925,925,0
20250219,190500,5538545280,925,925,925,925,0
20250219,190400,5538545280,925,925,925,925,0
20250219,190300,5538545280,925,925,925,925,0
20250219,190200,5538545280,925,925,925,925,0
20250219,190100,5538545280,925,925,925,925,0
20250219,190000,5538545280,925,925,925,925,0
20250219,185900,5538545280,925,925,925,925,0
20250219,185800,5538545280,925,925,925,925,0
20250219,185700,5538545280,925,925,925,925,0
20250219,185600,5538545280,925,925,925,925,0
20250219,185500,5538545280,925,925,925,925,0
20250219,185400,5538545280,925,925,925,925,58307
20250219,185300,5538545280,925,925,925,925,0
20250219,185200,5538545280,925,925,925,925,0
20250219,185100,5538545280,925,925,925,925,0
20250219,185000,5538545280,925,925,925,925,0
20250219,184900,5538545280,925,925,925,925,0
20250219,184800,5538545280,925,925,925,925,0
20250219,184700,5538545280,925,925,925,925,0
20250219,184600,5538545280,925,925,925,925,0
20250219,184500,5538545280,925,925,925,925,0
20250219,184400,5538545280,925,925,925,925,0
20250219,184300,5538545280,925,925,925,925,0
20250219,184200,5538545280,925,925,925,925,0
20250219,184100,5538545280,925,925,925,925,0
20250219,184000,5538545280,925,925,925,925,0
20250219,183900,5538545280,925,925,925,925,0
20250219,183800,5538545280,925,925,925,925,0
20250219,183700,5538545280,925,925,925,925,0
20250219,183600,5538545280,925,925,925,925,0
20250219,183500,5538545280,925,925,925,925,0
20250219,183400,5538545280,925,925,925,925,0
20250219,183300,5538545280,925,925,925,925,0
20250219,183200,5538545280,925,925,925,925,0
20250219,183100,5538545280,925,925,925,925,0
20250219,183000,5538545280,925,925,925,925,0
20250219,182900,5538545280,925,925,925,925,0
20250219,182800,5538545280,925,925,925,925,0
20250219,182700,5538545280,925,925,925,925,0
20250219,182600,5538545280,925,925,925,925,0
20250219,182500,5538545280,925,925,925,925,0
20250219,182400,5538545280,925,925,925,925,58307
20250219,182300,5538545280,925,925,925,925,0
20250219,182200,5538545280,925,925,925,925,0
20250219,182100,5538545280,925,925,925,925,0
20250219,182000,5538545280,925,925,925,925,0
20250219,181900,5538545280,925,925,925,925,0
20250219,181800,5538545280,925,925,925,925,0
20250219,181700,5538545280,925,925,925,925,0
20250219,181600,5538545280,925,925,925,925,0
20250219,181500,5538545280,925,925,925,925,0
20250219,181400,5538545280,925,925,925,925,0
20250219,181300,5538545280,925,925,925,925,0
20250219,181200,5538545280,925,925,925,925,0
20250219,181100,5538545280,925,925,925,925,0
20250219,181000,5538545280,925,925,925,925,0
20250219,180900,5538545280,925,925,925,925,0
20250219,180800,5538545280,925,925,925,925,0
20250219,180700,5538545280,925,925,925,925,0
20250219,180600,5538545280,925,925,925,925,0
20250219,180500,5538545280,925,925,925,925,0
20250219,180400,5538545280,925,925,925,925,0
20250219,180300,5538545280,925,925,925,925,0
20250219,180200,5538545280,925,925,925,925,0
20250219,180100,5538545280,925,925,925,925,0
20250219,180000,5538545280,925,925,925,925,0
20250219,175900,5538545280,925,925,925,925,0
20250219,175800,5538545280,925,925,925,925,0
20250219,175700,5538545280,925,925,925,925,0
20250219,175600,5538545280,925,925,925,925,0
20250219,175500,5538545280,925,925,925,925,0
20250219,175400,5538545280,925,925,925,925,58307
20250219,175300,5538545280,925,925,925,925,0
20250219,175200,5538545280,925,925,925,925,0
20250219,175100,5538545280,925,925,925,925,0
20250219,175000,5538545280,925,925,925,925,0
20250219,174900,5538545280,925,925,925,925,0
20250219,174800,5538545280,925,925,925,925,0
20250219,174700,5538545280,925,925,925,925,0
20250219,174600,5538545280,925,925,925,925,0
20250219,174500,5538545280,925,925,925,925,0
20250219,174400,5538545280,925,925,925,925,0
20250219,174300,5538545280,925,925,925,925,0
20250219,174200,5538545280,925,925,925,925,0
20250219,174100,5538545280,925,925,925,925,0
20250219,174000,5538545280,925,925,925,925,0
20250219,173900,5538545280,925,925,925,925,0
20250219,173800,5538545280,925,925,925,925,0
20250219,173700,5538545280,925,925,925,925,0
20250219,173600,5538545280,925,925,925,925,0
20250219,173500,5538545280,925,925,925,925,0
20250219,173400,5538545280,925,925,925,925,0
20250219,173300,5538545280,925,925,925,925,0
20250219,173200,5538545280,925,925,925,925,0
20250219,173100,5538545280,925,925,925,925,0
20250219,173000,5538545280,925,925,925,925,0
20250219,172900,5538545280,925,925,925,925,0
20250219,172800,5538545280,925,925,925,925,0
20250219,172700,5538545280,925,925,925,925,0
20250219,172600,5538545280,925,925,925,925,0
20250219,172500,5538545280,925,925,925,925,0
20250219,172400,5538545280,925,925,925,925,58307
20250219,172300,5538545280,925,925,925,925,0
20250219,172200,5538545280,925,925,925,925,0
20250219,172100,5538545280,925,925,925,925,0
20250219,172000,5538545280,925,925,925,925,0
20250219,171900,5538545280,925,925,925,925,0
20250219,171800,5538545280,925,925,925,925,0
20250219,171700,5538545280,925,925,925,925,0
20250219,171600,5538545280,925,925,925,925,0
20250219,171500,5538545280,925,925,925,925,0
20250219,171400,5538545280,925,925,925,925,0
20250219,171300,5538545280,925,925,925,925,0
20250219,171200,5538545280,925,925,925,925,0
20250219,171100,5538545280,925,925,925,925,0
20250219,171000,5538545280,925,925,925,925,0
20250219,170900,5538545280,925,925,925,925,0
20250219,170800,5538545280,925,925,925,925,0
20250219,170700,5538545280,925,925,925,925,0
20250219,170600,5538545280,925,925,925,925,0
20250219,170500,5538545280,925,925,925,925,0
20250219,170400,5538545280,925,925,925,925,0
20250219,170300,5538545280,925,925,925,925,0
20250219,170200,5538545280,925,925,925,925,0
20250219,170100,5538545280,925,925,925,925,0
20250219,170000,5538545280,925,925,925,925,0
20250219,165900,5538545280,925,925,925,925,0
20250219,165800,5538545280,925,925,925,925,0
20250219,165700,5538545280,925,925,925,925,0
20250219,165600,5538545280,925,925,925,925,0
20250219,165500,5538545280,925,925,925,925,0
20250219,165400,5538545280,925,925,925,925,58307
20250219,165300,5538545280,925,925,925,925,0
20250219,165200,5538545280,925,925,925,925,0
20250219,165100,5538545280,925,925,925,925,0
20250219,165000,5538545280,925,925,925,925,0
20250219,164900,5538545280,925,925,925,925,0
20250219,164800,5538545280,925,925,925,925,0
20250219,164700,5538545280,925,925,925,925,0
20250219,164600,5538545280,925,925,925,925,0
20250219,164500,5538545280,925,925,925,925,0
20250219,164400,5538545280,925,925,925,925,0
20250219,164300,5538545280,925,925,925,925,0
20250219,164200,5538545280,925,925,925,925,0
20250219,164100,5538545280,925,925,925,925,0
20250219,164000,5538545280,925,925,925,925,0
20250219,163900,5538545280,925,925,925,925,0
20250219,163800,5538545280,925,925,925,925,0
20250219,163700,5538545280,925,925,925,925,0
20250219,163600,5538545280,925,925,925,925,0
20250219,163500,5538545280,925,925,925,925,0
20250219,163400,5538545280,925,925,925,925,0
20250219,163300,5538545280,925,925,925,925,0
20250219,163200,5538545280,925,925,925,925,0
20250219,163100,5538545280,925,925,925,925,0
20250219,163000,5538545280,925,925,925,925,0
20250219,162900,5538545280,925,925,925,925,0
20250219,162800,5538545280,925,925,925,925,0
20250219,162700,5538545280,925,925,925,925,0
20250219,162600,5538545280,925,925,925,925,0
20250219,162500,5538545280,925,925,925,925,0
20250219,162400,5538545280,925,925,925,925,58307
20250219,162300,5538545280,925,925,925,925,0
20250219,162200,5538545280,925,925,925,925,0
20250219,162100,5538545280,925,925,925,925,0
20250219,162000,5538545280,925,925,925,925,0
20250219,161900,5538545280,925,925,925,925,0
20250219,161800,5538545280,925,925,925,925,0
20250219,161700,5538545280,925,925,925,925,0
20250219,161600,5538545280,925,925,925,925,0
20250219,161500,5538545280,925,925,925,925,0
20250219,161400,5538545280,925,925,925,925,0
20250219,161300,5538545280,925,925,925,925,0
20250219,161200,5538545280,925,925,925,925,0
20250219,161100,5538545280,925,925,925,925,0
20250219,161000,5538545280,925,925,925,925,0
20250219,160900,5538545280,925,925,925,925,0
20250219,160800,5538545280,925,925,925,925,0
20250219,160700,5538545280,925,925,925,925,0
20250219,160600,5538545280,925,925,925,925,0
20250219,160500,5538545280,925,925,925,925,0
20250219,160400,5538545280,925,925,925,925,0
20250219,160300,5538545280,925,925,925,925,0
20250219,160200,5538545280,925,925,925,925,0
20250219,160100,5538545280,925,925,925,925,0
20250219,160000,5538545280,925,925,925,925,0
20250219,155900,5538545280,925,925,925,925,0
20250219,155800,5538545280,925,925,925,925,0
20250219,155700,5538545280,925,925,925,925,0
20250219,155600,5538545280,925,925,925,925,0
20250219,155500,5538545280,925,925,925,925,0
20250219,155400,5538545280,925,925,925,925,58307
20250219,155300,5538545280,925,925,925,925,0
20250219,155200,5538545280,925,925,925,925,0
20250219,155100,5538545280,925,925,925,925,0
20250219,155000,5538545280,925,925,925,925,0
20250219,154900,5538545280,925,925,925,925,0
20250219,154800,5538545280,925,925,925,925,0
20250219,154700,5538545280,925,925,925,925,0
20250219,154600,5538545280,925,925,925,925,0
20250219,154500,5538545280,925,925,925,925,0
20250219,154400,5538545280,925,925,925,925,0
20250219,154300,5538545280,925,925,925,925,0
20250219,154200,5538545280,925,925,925,925,0
20250219,154100,5538545280,925,925,925,925,0
20250219,154000,5538545280,925,925,925,925,0
20250219,153900,5538545280,925,925,925,925,0
20250219,153800,5538545280,925,925,925,925,0
20250219,153700,5538545280,925,925,925,925,0
20250219,153600,5538545280,925,925,925,925,0
20250219,153500,5538545280,925,925,925,925,0
20250219,153400,5538545280,925,925,925,925,0
20250219,153300,5538545280,925,925,925,925,0
20250219,153200,5538545280,925,925,925,925,0
20250219,153100,5538545280,925,925,925,925,0
20250219,153000,5538545280,925,925,925,925,58307
20250219,152900,5484611305,923,923,923,923,0
20250219,152800,5484611305,923,923,923,923,0
20250219,152700,5484611305,923,923,923,923,0
20250219,152600,5484611305,923,923,923,923,0
20250219,152500,5484611305,923,923,923,923,0
20250219,152400,5484611305,923,923,923,923,0
20250219,152300,5484611305,923,923,923,923,0
20250219,152200,5484611305,923,923,923,923,0
20250219,152100,5484611305,923,923,923,923,0
20250219,152000,5484611305,923,923,923,923,0
20250219,151900,5484611305,923,922,925,921,20687
20250219,151800,5465543043,922,924,926,922,7159
20250219,151700,5458933307,922,924,924,921,83130
20250219,151600,5382249622,925,924,926,924,8845
20250219,151500,5374069623,924,927,928,924,20549
20250219,151400,5355067546,927,928,928,927,3863
20250219,151300,5351486540,929,929,929,929,3615
20250219,151200,5348128205,929,926,929,925,10865
20250219,151100,5338067703,926,925,928,925,3225
20250219,151000,5335081240,925,929,929,925,11029
20250219,150900,5324867937,929,928,929,926,10632
20250219,150800,5315016140,928,928,929,928,1025
20250219,150700,5314064658,928,929,929,926,8454
20250219,150600,5306223287,929,930,930,928,11949
20250219,150500,5295124322,930,928,930,925,29237
20250219,150400,5268032304,928,929,929,928,428
20250219,150300,5267635117,930,931,932,926,9299
20250219,150200,5258989952,930,929,931,925,8580
20250219,150100,5251019679,929,930,930,925,47978
20250219,150000,5206579589,929,926,933,926,27483
20250219,145900,5181101511,927,937,937,926,132297
20250219,145800,5058246931,937,934,938,933,6431
20250219,145700,5052236732,935,933,935,932,7268
20250219,145600,5045456268,932,937,937,932,29202
20250219,145500,5018223882,937,938,938,934,15390
20250219,145400,5003815315,939,944,944,934,42561
20250219,145300,4963935590,944,939,945,938,4674
20250219,145200,4959540893,939,940,940,939,1996
20250219,145100,4957666345,940,943,945,940,11758
20250219,145000,4946593666,942,946,946,941,7805
20250219,144900,4939234750,946,950,950,946,709
20250219,144800,4938563618,951,945,953,945,14777
20250219,144700,4924537909,945,943,945,940,2099
20250219,144600,4922557631,939,936,942,936,8001
20250219,144500,4915058515,942,943,945,936,14267
20250219,144400,4901669252,946,947,947,940,16728
20250219,144300,4885891967,946,947,947,946,202
20250219,144200,4885700873,946,944,947,943,575
20250219,144100,4885157323,948,946,948,946,2182
20250219,144000,4883091791,947,943,947,939,11717
20250219,143900,4872061550,942,943,943,940,1310
20250219,143800,4870829624,943,940,944,938,10095
20250219,143700,4861351061,943,939,944,939,1818
20250219,143600,4859642360,938,941,946,938,7989
20250219,143500,4852123084,941,943,944,941,711
20250219,143400,4851453513,943,946,947,937,32127
20250219,143300,4821199110,946,946,946,943,602
20250219,143200,4820629908,946,946,946,943,7587
20250219,143100,4813467202,947,945,947,943,5022
20250219,143000,4808723179,944,943,945,941,6958
20250219,142900,4802165459,943,946,946,942,7178
20250219,142800,4795396932,946,947,949,941,25866
20250219,142700,4771011138,948,951,951,947,15373
20250219,142600,4756429010,949,951,951,949,1946
20250219,142500,4754580589,950,951,955,948,11753
20250219,142400,4743425507,951,959,960,950,36810
20250219,142300,4708383149,960,962,962,960,429
20250219,142200,4707971188,962,958,962,958,5329
20250219,142100,4702852437,960,957,960,957,6303
20250219,142000,4696813581,957,956,958,954,4485
20250219,141900,4692528090,957,956,958,955,6889
20250219,141800,4685945202,956,957,960,956,222
20250219,141700,4685732738,960,960,964,960,13511
20250219,141600,4672736677,960,955,960,953,15860
20250219,141500,4657584155,955,955,957,951,8242
20250219,141400,4649725694,953,957,957,951,13642
20250219,141300,4636707447,957,957,958,956,6910
20250219,141200,4630093441,957,955,959,953,15301
20250219,141100,4615466127,955,951,957,939,230262
20250219,141000,4398156483,957,959,959,943,114458
20250219,140900,4289228641,959,970,971,956,59845
20250219,140800,4231718529,968,962,972,960,39232
20250219,140700,4193830149,962,958,963,955,29064
20250219,140600,4165962575,961,959,965,958,38416
20250219,140500,4129053056,958,959,962,955,28745
20250219,140400,4101530599,958,964,965,958,43983
20250219,140300,4059319974,964,986,986,958,165104
20250219,140200,3899253075,986,975,986,974,165877
20250219,140100,3736367640,976,974,985,968,211224
20250219,140000,3530034003,976,967,985,960,372032
20250219,135900,3168125415,976,976,976,976,0
20250219,135800,3168125415,976,976,976,976,0
20250219,135700,3168125415,976,967,976,958,186545
20250219,135600,2987042918,967,967,968,960,67205
20250219,135500,2922215625,967,970,974,953,87868
20250219,135400,2837527637,970,946,970,942,134418
20250219,135300,2708470310,944,939,946,937,12812
20250219,135200,2696394852,940,945,945,939,3916
20250219,135100,2692706964,942,937,945,935,13426
20250219,135000,2680067603,937,932,937,932,3169
20250219,134900,2677105152,931,931,932,931,239
20250219,134800,2676882543,931,931,931,931,2379
20250219,134700,2674667694,931,933,934,928,6375
20250219,134600,2668742921,928,936,936,928,37710
20250219,134500,2633656867,933,936,938,933,5808
20250219,134400,2628217440,936,935,940,933,21039
20250219,134300,2608535548,940,931,940,931,17429
20250219,134200,2592217999,934,935,935,931,3451
20250219,134100,2588996775,934,934,935,933,4523
20250219,134000,2584771772,934,929,935,929,496
20250219,133900,2584309459,933,937,937,929,21262
20250219,133800,2564503126,934,933,938,933,5065
20250219,133700,2559768602,935,936,948,931,37903
20250219,133600,2524182616,930,934,934,930,10032
20250219,133500,2514835833,936,936,936,936,24
20250219,133400,2514813369,936,936,936,936,130
20250219,133300,2514691689,935,935,938,935,15
20250219,133200,2514677637,933,933,933,933,3
20250219,133100,2514674838,938,933,938,932,4793
20250219,133000,2510202189,935,934,935,933,2862
20250219,132900,2507531709,934,935,935,934,3940
20250219,132800,2503848921,935,936,936,935,3984
20250219,132700,2500120901,937,937,937,937,0
20250219,132600,2500120901,937,937,937,937,0
20250219,132500,2500120901,937,936,937,936,404
20250219,132400,2499742402,936,940,940,936,6125
20250219,132300,2493997233,936,936,938,934,4534
20250219,132200,2489752462,936,935,936,935,3235
20250219,132100,2486727619,936,937,937,936,7340
20250219,132000,2479855465,937,940,940,937,4516
20250219,131900,2475620822,938,943,943,938,6196
20250219,131800,2469798031,941,942,943,941,8238
20250219,131700,2462036422,942,945,945,942,14052
20250219,131600,2448789961,945,953,953,944,15546
20250219,131500,2434051534,955,953,955,948,12903
20250219,131400,2421733567,953,953,955,947,15031
20250219,131300,2407429304,953,953,956,949,18010
20250219,131200,2390265567,949,954,957,948,26823
20250219,131100,2364671101,955,946,956,946,19401
20250219,131000,2346206120,944,938,946,938,5405
20250219,130900,2341110910,940,940,941,939,1845
20250219,130800,2339375859,940,935,941,935,5208
20250219,130700,2334476274,940,940,940,939,5265
20250219,130600,2329527176,940,938,941,936,8161
20250219,130500,2321874891,935,935,935,935,285
20250219,130400,2321608416,940,938,940,934,7857
20250219,130300,2314255279,939,934,939,934,291
20250219,130200,2313983160,934,934,934,934,254
20250219,130100,2313745924,934,935,939,934,9446
20250219,130000,2304923074,934,935,939,934,1722
20250219,125900,2303313477,940,935,940,935,6784
20250219,125800,2296967382,935,935,935,934,2713
20250219,125700,2294432034,935,938,938,935,99885
20250219,125600,2200840207,938,939,939,938,1745
20250219,125500,2199203396,940,940,940,940,7
20250219,125400,2199196816,940,937,941,937,4139
20250219,125300,2195316368,940,937,941,937,5116
20250219,125200,2190519310,937,938,938,937,6000
20250219,125100,2184895526,937,938,938,937,1077
20250219,125000,2183885943,944,944,944,944,2
20250219,124900,2183884055,940,938,940,937,4867
20250219,124800,2179316737,938,939,939,937,16720
20250219,124700,2163640039,939,943,943,939,4545
20250219,124600,2159367192,940,943,943,940,9094
20250219,124500,2150810246,941,944,945,941,14455
20250219,124400,2137174478,947,944,947,943,7091
20250219,124300,2130479674,945,944,947,944,4029
20250219,124200,2126667711,942,944,945,942,5049
20250219,124100,2121904883,944,942,945,942,4117
20250219,124000,2118020356,942,940,942,939,2624
20250219,123900,2115555045,940,938,941,938,10138
20250219,123800,2106045491,937,940,943,937,12784
20250219,123700,2094048932,939,940,942,939,4070
20250219,123600,2090223132,940,945,945,940,5626
20250219,123500,2084924063,946,940,946,940,8389
20250219,123400,2077007880,940,938,941,938,9186
20250219,123300,2068379399,939,939,940,939,2879
20250219,123200,2065674205,942,939,943,937,28098
20250219,123100,2039314271,942,942,942,942,5606
20250219,123000,2034033419,939,940,941,939,3553
20250219,122900,2030692720,941,941,942,939,5095
20250219,122800,2025902783,942,947,950,942,13230
20250219,122700,2013392831,946,949,950,944,14216
20250219,122600,1999955676,946,957,965,937,121750
20250219,122500,1884564513,956,938,956,937,127324
20250219,122400,1763892910,939,940,941,939,2405
20250219,122300,1761632211,940,939,945,938,10556
20250219,122200,1751691316,938,929,938,928,45675
20250219,122100,1708937767,929,926,929,925,3330
20250219,122000,1705850246,925,925,925,925,3
20250219,121900,1705847471,931,919,931,919,16635
20250219,121800,1690480077,914,928,928,913,38770
20250219,121700,1654756538,928,934,935,928,8886
20250219,121600,1646482922,934,936,936,928,14704
20250219,121500,1632788618,938,938,938,934,4777
20250219,121400,1628313708,938,946,949,938,25344
20250219,121300,1604343213,946,942,947,941,27017
20250219,121200,1578830985,942,937,944,933,45699
20250219,121100,1535930289,937,935,937,933,8349
20250219,121000,1528128688,933,941,941,933,18468
20250219,120900,1510854956,937,939,942,937,55042
20250219,120800,1459148854,939,945,950,937,96076
20250219,120700,1368168749,945,929,949,928,106084
20250219,120600,1268405206,929,939,941,928,69968
20250219,120500,1203055689,941,922,941,922,129029
20250219,120400,1083017098,921,909,922,909,33861
20250219,120300,1052143612,908,908,908,904,15517
20250219,120200,1038070196,908,908,908,903,17840
20250219,120100,1021873238,907,904,907,904,9814
20250219,120000,1012989753,904,898,904,898,3001
20250219,115900,1010286882,898,898,900,897,2622
20250219,115800,1007932082,898,899,900,896,2233
20250219,115700,1005924382,899,899,899,895,569
20250219,115600,1005414915,899,898,899,894,1250
20250219,115500,1004292404,898,893,898,893,2
20250219,115400,1004290613,893,896,897,893,631
20250219,115300,1003725468,897,895,897,895,1172
20250219,115200,1002675895,895,894,897,893,3144
20250219,115100,999865897,894,897,897,894,75
20250219,115000,999798819,893,893,893,893,1
20250219,114900,999797926,892,892,892,892,0
20250219,114800,999797926,892,898,898,892,211
20250219,114700,999609046,898,898,898,898,375
20250219,114600,999272296,891,895,895,891,3472
20250219,114500,996174863,896,898,898,896,85
20250219,114400,996098665,899,899,899,899,40
20250219,114300,996062705,899,900,901,898,12793
20250219,114200,984549430,900,903,906,900,24107
20250219,114100,962822185,910,907,910,907,17131
20250219,114000,947258875,907,906,907,906,13729
20250219,113900,934810601,907,900,907,898,10584
20250219,113800,925251912,901,900,901,900,2000
20250219,113700,923449946,900,895,900,895,18071
20250219,113600,907234610,895,895,895,895,199
20250219,113500,907056505,897,897,897,897,2394
20250219,113400,904909087,898,895,898,894,33666
20250219,113300,874742097,894,892,894,892,11377
20250219,113200,864577613,889,889,889,889,569
20250219,113100,864071772,893,888,894,888,12824
20250219,113000,852619108,888,888,888,888,1001
20250219,112900,851730220,888,892,892,888,1037
20250219,112800,850809268,892,890,892,885,276
20250219,112700,850563630,886,890,890,886,2100
20250219,112600,848702626,890,886,890,886,4550
20250219,112500,844671126,886,886,886,886,1
20250219,112400,844670240,890,887,890,887,234
20250219,112300,844462277,887,893,893,886,1654
20250219,112200,842992305,887,893,893,887,6680
20250219,112100,837064635,893,891,894,891,1213
20250219,112000,835981574,891,888,891,888,1532
20250219,111900,834618125,888,888,888,888,5000
20250219,111800,830178125,891,891,891,891,2
20250219,111700,830176343,886,887,887,886,2570
20250219,111600,827898283,888,888,888,887,2853
20250219,111500,825365819,888,888,888,888,0
20250219,111400,825365819,888,888,888,888,82
20250219,111300,825293003,888,887,888,887,1347
20250219,111200,824096914,886,886,886,886,0
20250219,111100,824096914,886,891,891,886,5458
20250219,111000,819250157,891,891,891,891,0
20250219,110900,819250157,891,892,892,891,4070
20250219,110800,815623737,892,893,894,891,11021
20250219,110700,805785413,893,898,898,893,3119
20250219,110600,802998626,898,892,898,892,7949
20250219,110500,795880157,893,896,896,893,5527
20250219,110400,790932931,898,889,898,889,10799
20250219,110300,781298804,889,888,889,888,1351
20250219,110200,780097923,886,886,886,886,0
20250219,110100,780097923,886,887,887,886,350
20250219,110000,779787822,887,887,887,887,65
20250219,105900,779730167,889,887,889,887,21
20250219,105800,779711538,887,888,888,887,36
20250219,105700,779679605,888,888,888,888,39
20250219,105600,779644973,888,888,888,888,100
20250219,105500,779556173,888,889,889,888,5653
20250219,105400,774535652,888,888,888,888,0
20250219,105300,774535652,888,890,892,888,1240
20250219,105200,773431686,890,890,890,890,0
20250219,105100,773431686,890,890,890,890,30
20250219,105000,773404986,890,889,890,888,2013
20250219,104900,771617377,887,889,889,887,225
20250219,104800,771417746,889,890,890,889,743
20250219,104700,770756477,889,887,889,887,1478
20250219,104600,769444753,887,887,887,887,300
20250219,104500,769178653,887,889,889,887,64
20250219,104400,769121863,889,887,889,887,2
20250219,104300,769120087,889,885,889,885,11035
20250219,104200,759354108,889,888,889,885,5655
20250219,104100,754339661,889,889,889,889,1203
20250219,104000,753270194,889,889,889,889,75
20250219,103900,753203519,889,889,889,889,54
20250219,103800,753155513,889,892,892,889,53
20250219,103700,753108315,893,889,894,889,25
20250219,103600,753085989,894,894,894,887,232
20250219,103500,752878595,895,895,895,895,0
20250219,103400,752878595,895,891,895,891,121
20250219,103300,752770664,891,886,891,886,804
20250219,103200,752054315,882,895,895,882,6328
20250219,103100,746458347,894,890,894,889,566
20250219,103000,745954302,889,890,890,889,1972
20250219,102900,744200494,890,889,890,888,11986
20250219,102800,733543520,888,890,890,887,2038
20250219,102700,731731778,891,890,894,889,2635
20250219,102600,729386630,894,893,894,891,2934
20250219,102500,726771869,895,894,895,893,2505
20250219,102400,724533884,895,900,900,895,3346
20250219,102300,721536751,896,898,902,896,5295
20250219,102200,716786588,900,903,903,899,5814
20250219,102100,711540888,903,899,903,899,703
20250219,102000,710908144,893,897,899,893,2171
20250219,101900,708960307,901,897,904,897,10124
20250219,101800,699834625,901,893,901,892,18590
20250219,101700,683186920,890,890,890,890,844
20250219,101600,682435760,890,888,891,888,3831
20250219,101500,679026166,891,887,891,887,7813
20250219,101400,672075470,889,892,893,889,16799
20250219,101300,657113691,892,894,895,891,11668
20250219,101200,646697357,893,890,893,890,2339
20250219,101100,644612161,889,887,889,887,6244
20250219,101000,639071273,885,885,885,885,557
20250219,100900,638578328,887,882,887,882,256
20250219,100800,638352526,885,882,887,882,59
20250219,100700,638300318,887,886,887,886,663
20250219,100600,637712899,886,886,886,886,837
20250219,100500,636971317,887,887,887,887,1
20250219,100400,636970430,879,887,888,879,10361
20250219,100300,627798237,890,890,890,890,2247
20250219,100200,625798407,890,891,891,887,4761
20250219,100100,621561857,891,890,891,890,2037
20250219,100000,619748396,893,888,893,888,5857
20250219,095900,614532040,888,879,888,879,13213
20250219,095800,602856540,879,885,885,879,2153
20250219,095700,600963253,885,882,886,879,4510
20250219,095600,596979222,887,888,888,887,1069
20250219,095500,596029954,888,883,888,882,1654
20250219,095400,594565880,882,882,882,882,0
20250219,095300,594565880,882,882,882,880,1609
20250219,095200,593147742,883,883,883,883,1
20250219,095100,593146859,882,877,882,877,5006
20250219,095000,588756592,882,879,882,877,501
20250219,094900,588317202,884,882,884,882,1142
20250219,094800,587308712,877,884,884,877,5997
20250219,094700,582043736,880,881,885,880,53
20250219,094600,581997081,881,887,887,881,10062
20250219,094500,573132447,885,884,885,881,3609
20250219,094400,569939585,884,883,884,883,1467
20250219,094300,568644213,885,878,885,878,7018
20250219,094200,562450582,878,880,880,878,3415
20250219,094100,559452198,878,881,882,878,4316
20250219,094000,555655862,881,878,881,877,220
20250219,093900,555462113,882,882,882,876,1582
20250219,093800,554068829,882,880,882,876,1658
20250219,093700,552609934,882,882,883,881,1287
20250219,093600,551474733,882,878,882,878,1991
20250219,093500,549725406,878,874,878,874,87
20250219,093400,549649076,878,878,878,878,2
20250219,093300,549647320,879,879,879,879,0
20250219,093200,549647320,879,879,879,873,8600
20250219,093100,542128066,875,876,879,875,1751
20250219,093000,540591331,875,874,880,874,7921
20250219,092900,533629637,875,874,875,874,3000
20250219,092800,531005137,877,877,880,874,4018
20250219,092700,527478788,877,879,879,877,1047
20250219,092600,526558477,880,878,880,878,1746
20250219,092500,525023300,878,870,880,870,17912
20250219,092400,509357900,870,870,873,869,17304
20250219,092300,494262888,870,866,870,866,8054
20250219,092200,487271855,868,870,873,866,14411
20250219,092100,474763138,873,871,875,867,11267
20250219,092000,464973342,875,876,876,874,2831
20250219,091900,462498036,874,870,876,868,19070
20250219,091800,445868298,870,868,874,867,5962
20250219,091700,440679289,868,874,874,866,18108
20250219,091600,424966215,870,880,884,868,35404
20250219,091500,394059129,876,886,891,876,3499
20250219,091400,390968311,885,889,892,885,7206
20250219,091300,384580322,888,890,893,888,5725
20250219,091200,379494968,890,890,894,890,3050
20250219,091100,376774200,889,895,896,889,19327
20250219,091000,359502431,896,903,903,896,4848
20250219,090900,355146254,902,904,904,898,6607
20250219,090800,349191032,904,901,904,897,11125
20250219,090700,339157219,899,898,901,895,8072
20250219,090600,331900606,897,905,914,893,28792
20250219,090500,305963786,904,911,911,904,39553
20250219,090400,270134345,909,917,923,909,53567
20250219,090300,221162536,917,922,930,917,75848
20250219,090200,151059030,922,908,928,908,108403
20250219,090100,51425614,904,894,910,893,38736
20250219,090000,16492336,894,888,894,887,18556
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 212400 5538545280 925 925 925 925 58307
3 20250219 212300 5538545280 925 925 925 925 0
4 20250219 212200 5538545280 925 925 925 925 0
5 20250219 212100 5538545280 925 925 925 925 0
6 20250219 212000 5538545280 925 925 925 925 0
7 20250219 211900 5538545280 925 925 925 925 0
8 20250219 211800 5538545280 925 925 925 925 0
9 20250219 211700 5538545280 925 925 925 925 0
10 20250219 211600 5538545280 925 925 925 925 0
11 20250219 211500 5538545280 925 925 925 925 0
12 20250219 211400 5538545280 925 925 925 925 0
13 20250219 211300 5538545280 925 925 925 925 0
14 20250219 211200 5538545280 925 925 925 925 0
15 20250219 211100 5538545280 925 925 925 925 0
16 20250219 211000 5538545280 925 925 925 925 0
17 20250219 210900 5538545280 925 925 925 925 0
18 20250219 210800 5538545280 925 925 925 925 0
19 20250219 210700 5538545280 925 925 925 925 0
20 20250219 210600 5538545280 925 925 925 925 0
21 20250219 210500 5538545280 925 925 925 925 0
22 20250219 210400 5538545280 925 925 925 925 0
23 20250219 210300 5538545280 925 925 925 925 0
24 20250219 210200 5538545280 925 925 925 925 0
25 20250219 210100 5538545280 925 925 925 925 0
26 20250219 210000 5538545280 925 925 925 925 0
27 20250219 205900 5538545280 925 925 925 925 0
28 20250219 205800 5538545280 925 925 925 925 0
29 20250219 205700 5538545280 925 925 925 925 0
30 20250219 205600 5538545280 925 925 925 925 0
31 20250219 205500 5538545280 925 925 925 925 0
32 20250219 205400 5538545280 925 925 925 925 58307
33 20250219 205300 5538545280 925 925 925 925 0
34 20250219 205200 5538545280 925 925 925 925 0
35 20250219 205100 5538545280 925 925 925 925 0
36 20250219 205000 5538545280 925 925 925 925 0
37 20250219 204900 5538545280 925 925 925 925 0
38 20250219 204800 5538545280 925 925 925 925 0
39 20250219 204700 5538545280 925 925 925 925 0
40 20250219 204600 5538545280 925 925 925 925 0
41 20250219 204500 5538545280 925 925 925 925 0
42 20250219 204400 5538545280 925 925 925 925 0
43 20250219 204300 5538545280 925 925 925 925 0
44 20250219 204200 5538545280 925 925 925 925 0
45 20250219 204100 5538545280 925 925 925 925 0
46 20250219 204000 5538545280 925 925 925 925 0
47 20250219 203900 5538545280 925 925 925 925 0
48 20250219 203800 5538545280 925 925 925 925 0
49 20250219 203700 5538545280 925 925 925 925 0
50 20250219 203600 5538545280 925 925 925 925 0
51 20250219 203500 5538545280 925 925 925 925 0
52 20250219 203400 5538545280 925 925 925 925 0
53 20250219 203300 5538545280 925 925 925 925 0
54 20250219 203200 5538545280 925 925 925 925 0
55 20250219 203100 5538545280 925 925 925 925 0
56 20250219 203000 5538545280 925 925 925 925 0
57 20250219 202900 5538545280 925 925 925 925 0
58 20250219 202800 5538545280 925 925 925 925 0
59 20250219 202700 5538545280 925 925 925 925 0
60 20250219 202600 5538545280 925 925 925 925 0
61 20250219 202500 5538545280 925 925 925 925 0
62 20250219 202400 5538545280 925 925 925 925 58307
63 20250219 202300 5538545280 925 925 925 925 0
64 20250219 202200 5538545280 925 925 925 925 0
65 20250219 202100 5538545280 925 925 925 925 0
66 20250219 202000 5538545280 925 925 925 925 0
67 20250219 201900 5538545280 925 925 925 925 0
68 20250219 201800 5538545280 925 925 925 925 0
69 20250219 201700 5538545280 925 925 925 925 0
70 20250219 201600 5538545280 925 925 925 925 0
71 20250219 201500 5538545280 925 925 925 925 0
72 20250219 201400 5538545280 925 925 925 925 0
73 20250219 201300 5538545280 925 925 925 925 0
74 20250219 201200 5538545280 925 925 925 925 0
75 20250219 201100 5538545280 925 925 925 925 0
76 20250219 201000 5538545280 925 925 925 925 0
77 20250219 200900 5538545280 925 925 925 925 0
78 20250219 200800 5538545280 925 925 925 925 0
79 20250219 200700 5538545280 925 925 925 925 0
80 20250219 200600 5538545280 925 925 925 925 0
81 20250219 200500 5538545280 925 925 925 925 0
82 20250219 200400 5538545280 925 925 925 925 0
83 20250219 200300 5538545280 925 925 925 925 0
84 20250219 200200 5538545280 925 925 925 925 0
85 20250219 200100 5538545280 925 925 925 925 0
86 20250219 200000 5538545280 925 925 925 925 0
87 20250219 195900 5538545280 925 925 925 925 0
88 20250219 195800 5538545280 925 925 925 925 0
89 20250219 195700 5538545280 925 925 925 925 0
90 20250219 195600 5538545280 925 925 925 925 0
91 20250219 195500 5538545280 925 925 925 925 0
92 20250219 195400 5538545280 925 925 925 925 58307
93 20250219 195300 5538545280 925 925 925 925 0
94 20250219 195200 5538545280 925 925 925 925 0
95 20250219 195100 5538545280 925 925 925 925 0
96 20250219 195000 5538545280 925 925 925 925 0
97 20250219 194900 5538545280 925 925 925 925 0
98 20250219 194800 5538545280 925 925 925 925 0
99 20250219 194700 5538545280 925 925 925 925 0
100 20250219 194600 5538545280 925 925 925 925 0
101 20250219 194500 5538545280 925 925 925 925 0
102 20250219 194400 5538545280 925 925 925 925 0
103 20250219 194300 5538545280 925 925 925 925 0
104 20250219 194200 5538545280 925 925 925 925 0
105 20250219 194100 5538545280 925 925 925 925 0
106 20250219 194000 5538545280 925 925 925 925 0
107 20250219 193900 5538545280 925 925 925 925 0
108 20250219 193800 5538545280 925 925 925 925 0
109 20250219 193700 5538545280 925 925 925 925 0
110 20250219 193600 5538545280 925 925 925 925 0
111 20250219 193500 5538545280 925 925 925 925 0
112 20250219 193400 5538545280 925 925 925 925 0
113 20250219 193300 5538545280 925 925 925 925 0
114 20250219 193200 5538545280 925 925 925 925 0
115 20250219 193100 5538545280 925 925 925 925 0
116 20250219 193000 5538545280 925 925 925 925 0
117 20250219 192900 5538545280 925 925 925 925 0
118 20250219 192800 5538545280 925 925 925 925 0
119 20250219 192700 5538545280 925 925 925 925 0
120 20250219 192600 5538545280 925 925 925 925 0
121 20250219 192500 5538545280 925 925 925 925 0
122 20250219 192400 5538545280 925 925 925 925 58307
123 20250219 192300 5538545280 925 925 925 925 0
124 20250219 192200 5538545280 925 925 925 925 0
125 20250219 192100 5538545280 925 925 925 925 0
126 20250219 192000 5538545280 925 925 925 925 0
127 20250219 191900 5538545280 925 925 925 925 0
128 20250219 191800 5538545280 925 925 925 925 0
129 20250219 191700 5538545280 925 925 925 925 0
130 20250219 191600 5538545280 925 925 925 925 0
131 20250219 191500 5538545280 925 925 925 925 0
132 20250219 191400 5538545280 925 925 925 925 0
133 20250219 191300 5538545280 925 925 925 925 0
134 20250219 191200 5538545280 925 925 925 925 0
135 20250219 191100 5538545280 925 925 925 925 0
136 20250219 191000 5538545280 925 925 925 925 0
137 20250219 190900 5538545280 925 925 925 925 0
138 20250219 190800 5538545280 925 925 925 925 0
139 20250219 190700 5538545280 925 925 925 925 0
140 20250219 190600 5538545280 925 925 925 925 0
141 20250219 190500 5538545280 925 925 925 925 0
142 20250219 190400 5538545280 925 925 925 925 0
143 20250219 190300 5538545280 925 925 925 925 0
144 20250219 190200 5538545280 925 925 925 925 0
145 20250219 190100 5538545280 925 925 925 925 0
146 20250219 190000 5538545280 925 925 925 925 0
147 20250219 185900 5538545280 925 925 925 925 0
148 20250219 185800 5538545280 925 925 925 925 0
149 20250219 185700 5538545280 925 925 925 925 0
150 20250219 185600 5538545280 925 925 925 925 0
151 20250219 185500 5538545280 925 925 925 925 0
152 20250219 185400 5538545280 925 925 925 925 58307
153 20250219 185300 5538545280 925 925 925 925 0
154 20250219 185200 5538545280 925 925 925 925 0
155 20250219 185100 5538545280 925 925 925 925 0
156 20250219 185000 5538545280 925 925 925 925 0
157 20250219 184900 5538545280 925 925 925 925 0
158 20250219 184800 5538545280 925 925 925 925 0
159 20250219 184700 5538545280 925 925 925 925 0
160 20250219 184600 5538545280 925 925 925 925 0
161 20250219 184500 5538545280 925 925 925 925 0
162 20250219 184400 5538545280 925 925 925 925 0
163 20250219 184300 5538545280 925 925 925 925 0
164 20250219 184200 5538545280 925 925 925 925 0
165 20250219 184100 5538545280 925 925 925 925 0
166 20250219 184000 5538545280 925 925 925 925 0
167 20250219 183900 5538545280 925 925 925 925 0
168 20250219 183800 5538545280 925 925 925 925 0
169 20250219 183700 5538545280 925 925 925 925 0
170 20250219 183600 5538545280 925 925 925 925 0
171 20250219 183500 5538545280 925 925 925 925 0
172 20250219 183400 5538545280 925 925 925 925 0
173 20250219 183300 5538545280 925 925 925 925 0
174 20250219 183200 5538545280 925 925 925 925 0
175 20250219 183100 5538545280 925 925 925 925 0
176 20250219 183000 5538545280 925 925 925 925 0
177 20250219 182900 5538545280 925 925 925 925 0
178 20250219 182800 5538545280 925 925 925 925 0
179 20250219 182700 5538545280 925 925 925 925 0
180 20250219 182600 5538545280 925 925 925 925 0
181 20250219 182500 5538545280 925 925 925 925 0
182 20250219 182400 5538545280 925 925 925 925 58307
183 20250219 182300 5538545280 925 925 925 925 0
184 20250219 182200 5538545280 925 925 925 925 0
185 20250219 182100 5538545280 925 925 925 925 0
186 20250219 182000 5538545280 925 925 925 925 0
187 20250219 181900 5538545280 925 925 925 925 0
188 20250219 181800 5538545280 925 925 925 925 0
189 20250219 181700 5538545280 925 925 925 925 0
190 20250219 181600 5538545280 925 925 925 925 0
191 20250219 181500 5538545280 925 925 925 925 0
192 20250219 181400 5538545280 925 925 925 925 0
193 20250219 181300 5538545280 925 925 925 925 0
194 20250219 181200 5538545280 925 925 925 925 0
195 20250219 181100 5538545280 925 925 925 925 0
196 20250219 181000 5538545280 925 925 925 925 0
197 20250219 180900 5538545280 925 925 925 925 0
198 20250219 180800 5538545280 925 925 925 925 0
199 20250219 180700 5538545280 925 925 925 925 0
200 20250219 180600 5538545280 925 925 925 925 0
201 20250219 180500 5538545280 925 925 925 925 0
202 20250219 180400 5538545280 925 925 925 925 0
203 20250219 180300 5538545280 925 925 925 925 0
204 20250219 180200 5538545280 925 925 925 925 0
205 20250219 180100 5538545280 925 925 925 925 0
206 20250219 180000 5538545280 925 925 925 925 0
207 20250219 175900 5538545280 925 925 925 925 0
208 20250219 175800 5538545280 925 925 925 925 0
209 20250219 175700 5538545280 925 925 925 925 0
210 20250219 175600 5538545280 925 925 925 925 0
211 20250219 175500 5538545280 925 925 925 925 0
212 20250219 175400 5538545280 925 925 925 925 58307
213 20250219 175300 5538545280 925 925 925 925 0
214 20250219 175200 5538545280 925 925 925 925 0
215 20250219 175100 5538545280 925 925 925 925 0
216 20250219 175000 5538545280 925 925 925 925 0
217 20250219 174900 5538545280 925 925 925 925 0
218 20250219 174800 5538545280 925 925 925 925 0
219 20250219 174700 5538545280 925 925 925 925 0
220 20250219 174600 5538545280 925 925 925 925 0
221 20250219 174500 5538545280 925 925 925 925 0
222 20250219 174400 5538545280 925 925 925 925 0
223 20250219 174300 5538545280 925 925 925 925 0
224 20250219 174200 5538545280 925 925 925 925 0
225 20250219 174100 5538545280 925 925 925 925 0
226 20250219 174000 5538545280 925 925 925 925 0
227 20250219 173900 5538545280 925 925 925 925 0
228 20250219 173800 5538545280 925 925 925 925 0
229 20250219 173700 5538545280 925 925 925 925 0
230 20250219 173600 5538545280 925 925 925 925 0
231 20250219 173500 5538545280 925 925 925 925 0
232 20250219 173400 5538545280 925 925 925 925 0
233 20250219 173300 5538545280 925 925 925 925 0
234 20250219 173200 5538545280 925 925 925 925 0
235 20250219 173100 5538545280 925 925 925 925 0
236 20250219 173000 5538545280 925 925 925 925 0
237 20250219 172900 5538545280 925 925 925 925 0
238 20250219 172800 5538545280 925 925 925 925 0
239 20250219 172700 5538545280 925 925 925 925 0
240 20250219 172600 5538545280 925 925 925 925 0
241 20250219 172500 5538545280 925 925 925 925 0
242 20250219 172400 5538545280 925 925 925 925 58307
243 20250219 172300 5538545280 925 925 925 925 0
244 20250219 172200 5538545280 925 925 925 925 0
245 20250219 172100 5538545280 925 925 925 925 0
246 20250219 172000 5538545280 925 925 925 925 0
247 20250219 171900 5538545280 925 925 925 925 0
248 20250219 171800 5538545280 925 925 925 925 0
249 20250219 171700 5538545280 925 925 925 925 0
250 20250219 171600 5538545280 925 925 925 925 0
251 20250219 171500 5538545280 925 925 925 925 0
252 20250219 171400 5538545280 925 925 925 925 0
253 20250219 171300 5538545280 925 925 925 925 0
254 20250219 171200 5538545280 925 925 925 925 0
255 20250219 171100 5538545280 925 925 925 925 0
256 20250219 171000 5538545280 925 925 925 925 0
257 20250219 170900 5538545280 925 925 925 925 0
258 20250219 170800 5538545280 925 925 925 925 0
259 20250219 170700 5538545280 925 925 925 925 0
260 20250219 170600 5538545280 925 925 925 925 0
261 20250219 170500 5538545280 925 925 925 925 0
262 20250219 170400 5538545280 925 925 925 925 0
263 20250219 170300 5538545280 925 925 925 925 0
264 20250219 170200 5538545280 925 925 925 925 0
265 20250219 170100 5538545280 925 925 925 925 0
266 20250219 170000 5538545280 925 925 925 925 0
267 20250219 165900 5538545280 925 925 925 925 0
268 20250219 165800 5538545280 925 925 925 925 0
269 20250219 165700 5538545280 925 925 925 925 0
270 20250219 165600 5538545280 925 925 925 925 0
271 20250219 165500 5538545280 925 925 925 925 0
272 20250219 165400 5538545280 925 925 925 925 58307
273 20250219 165300 5538545280 925 925 925 925 0
274 20250219 165200 5538545280 925 925 925 925 0
275 20250219 165100 5538545280 925 925 925 925 0
276 20250219 165000 5538545280 925 925 925 925 0
277 20250219 164900 5538545280 925 925 925 925 0
278 20250219 164800 5538545280 925 925 925 925 0
279 20250219 164700 5538545280 925 925 925 925 0
280 20250219 164600 5538545280 925 925 925 925 0
281 20250219 164500 5538545280 925 925 925 925 0
282 20250219 164400 5538545280 925 925 925 925 0
283 20250219 164300 5538545280 925 925 925 925 0
284 20250219 164200 5538545280 925 925 925 925 0
285 20250219 164100 5538545280 925 925 925 925 0
286 20250219 164000 5538545280 925 925 925 925 0
287 20250219 163900 5538545280 925 925 925 925 0
288 20250219 163800 5538545280 925 925 925 925 0
289 20250219 163700 5538545280 925 925 925 925 0
290 20250219 163600 5538545280 925 925 925 925 0
291 20250219 163500 5538545280 925 925 925 925 0
292 20250219 163400 5538545280 925 925 925 925 0
293 20250219 163300 5538545280 925 925 925 925 0
294 20250219 163200 5538545280 925 925 925 925 0
295 20250219 163100 5538545280 925 925 925 925 0
296 20250219 163000 5538545280 925 925 925 925 0
297 20250219 162900 5538545280 925 925 925 925 0
298 20250219 162800 5538545280 925 925 925 925 0
299 20250219 162700 5538545280 925 925 925 925 0
300 20250219 162600 5538545280 925 925 925 925 0
301 20250219 162500 5538545280 925 925 925 925 0
302 20250219 162400 5538545280 925 925 925 925 58307
303 20250219 162300 5538545280 925 925 925 925 0
304 20250219 162200 5538545280 925 925 925 925 0
305 20250219 162100 5538545280 925 925 925 925 0
306 20250219 162000 5538545280 925 925 925 925 0
307 20250219 161900 5538545280 925 925 925 925 0
308 20250219 161800 5538545280 925 925 925 925 0
309 20250219 161700 5538545280 925 925 925 925 0
310 20250219 161600 5538545280 925 925 925 925 0
311 20250219 161500 5538545280 925 925 925 925 0
312 20250219 161400 5538545280 925 925 925 925 0
313 20250219 161300 5538545280 925 925 925 925 0
314 20250219 161200 5538545280 925 925 925 925 0
315 20250219 161100 5538545280 925 925 925 925 0
316 20250219 161000 5538545280 925 925 925 925 0
317 20250219 160900 5538545280 925 925 925 925 0
318 20250219 160800 5538545280 925 925 925 925 0
319 20250219 160700 5538545280 925 925 925 925 0
320 20250219 160600 5538545280 925 925 925 925 0
321 20250219 160500 5538545280 925 925 925 925 0
322 20250219 160400 5538545280 925 925 925 925 0
323 20250219 160300 5538545280 925 925 925 925 0
324 20250219 160200 5538545280 925 925 925 925 0
325 20250219 160100 5538545280 925 925 925 925 0
326 20250219 160000 5538545280 925 925 925 925 0
327 20250219 155900 5538545280 925 925 925 925 0
328 20250219 155800 5538545280 925 925 925 925 0
329 20250219 155700 5538545280 925 925 925 925 0
330 20250219 155600 5538545280 925 925 925 925 0
331 20250219 155500 5538545280 925 925 925 925 0
332 20250219 155400 5538545280 925 925 925 925 58307
333 20250219 155300 5538545280 925 925 925 925 0
334 20250219 155200 5538545280 925 925 925 925 0
335 20250219 155100 5538545280 925 925 925 925 0
336 20250219 155000 5538545280 925 925 925 925 0
337 20250219 154900 5538545280 925 925 925 925 0
338 20250219 154800 5538545280 925 925 925 925 0
339 20250219 154700 5538545280 925 925 925 925 0
340 20250219 154600 5538545280 925 925 925 925 0
341 20250219 154500 5538545280 925 925 925 925 0
342 20250219 154400 5538545280 925 925 925 925 0
343 20250219 154300 5538545280 925 925 925 925 0
344 20250219 154200 5538545280 925 925 925 925 0
345 20250219 154100 5538545280 925 925 925 925 0
346 20250219 154000 5538545280 925 925 925 925 0
347 20250219 153900 5538545280 925 925 925 925 0
348 20250219 153800 5538545280 925 925 925 925 0
349 20250219 153700 5538545280 925 925 925 925 0
350 20250219 153600 5538545280 925 925 925 925 0
351 20250219 153500 5538545280 925 925 925 925 0
352 20250219 153400 5538545280 925 925 925 925 0
353 20250219 153300 5538545280 925 925 925 925 0
354 20250219 153200 5538545280 925 925 925 925 0
355 20250219 153100 5538545280 925 925 925 925 0
356 20250219 153000 5538545280 925 925 925 925 58307
357 20250219 152900 5484611305 923 923 923 923 0
358 20250219 152800 5484611305 923 923 923 923 0
359 20250219 152700 5484611305 923 923 923 923 0
360 20250219 152600 5484611305 923 923 923 923 0
361 20250219 152500 5484611305 923 923 923 923 0
362 20250219 152400 5484611305 923 923 923 923 0
363 20250219 152300 5484611305 923 923 923 923 0
364 20250219 152200 5484611305 923 923 923 923 0
365 20250219 152100 5484611305 923 923 923 923 0
366 20250219 152000 5484611305 923 923 923 923 0
367 20250219 151900 5484611305 923 922 925 921 20687
368 20250219 151800 5465543043 922 924 926 922 7159
369 20250219 151700 5458933307 922 924 924 921 83130
370 20250219 151600 5382249622 925 924 926 924 8845
371 20250219 151500 5374069623 924 927 928 924 20549
372 20250219 151400 5355067546 927 928 928 927 3863
373 20250219 151300 5351486540 929 929 929 929 3615
374 20250219 151200 5348128205 929 926 929 925 10865
375 20250219 151100 5338067703 926 925 928 925 3225
376 20250219 151000 5335081240 925 929 929 925 11029
377 20250219 150900 5324867937 929 928 929 926 10632
378 20250219 150800 5315016140 928 928 929 928 1025
379 20250219 150700 5314064658 928 929 929 926 8454
380 20250219 150600 5306223287 929 930 930 928 11949
381 20250219 150500 5295124322 930 928 930 925 29237
382 20250219 150400 5268032304 928 929 929 928 428
383 20250219 150300 5267635117 930 931 932 926 9299
384 20250219 150200 5258989952 930 929 931 925 8580
385 20250219 150100 5251019679 929 930 930 925 47978
386 20250219 150000 5206579589 929 926 933 926 27483
387 20250219 145900 5181101511 927 937 937 926 132297
388 20250219 145800 5058246931 937 934 938 933 6431
389 20250219 145700 5052236732 935 933 935 932 7268
390 20250219 145600 5045456268 932 937 937 932 29202
391 20250219 145500 5018223882 937 938 938 934 15390
392 20250219 145400 5003815315 939 944 944 934 42561
393 20250219 145300 4963935590 944 939 945 938 4674
394 20250219 145200 4959540893 939 940 940 939 1996
395 20250219 145100 4957666345 940 943 945 940 11758
396 20250219 145000 4946593666 942 946 946 941 7805
397 20250219 144900 4939234750 946 950 950 946 709
398 20250219 144800 4938563618 951 945 953 945 14777
399 20250219 144700 4924537909 945 943 945 940 2099
400 20250219 144600 4922557631 939 936 942 936 8001
401 20250219 144500 4915058515 942 943 945 936 14267
402 20250219 144400 4901669252 946 947 947 940 16728
403 20250219 144300 4885891967 946 947 947 946 202
404 20250219 144200 4885700873 946 944 947 943 575
405 20250219 144100 4885157323 948 946 948 946 2182
406 20250219 144000 4883091791 947 943 947 939 11717
407 20250219 143900 4872061550 942 943 943 940 1310
408 20250219 143800 4870829624 943 940 944 938 10095
409 20250219 143700 4861351061 943 939 944 939 1818
410 20250219 143600 4859642360 938 941 946 938 7989
411 20250219 143500 4852123084 941 943 944 941 711
412 20250219 143400 4851453513 943 946 947 937 32127
413 20250219 143300 4821199110 946 946 946 943 602
414 20250219 143200 4820629908 946 946 946 943 7587
415 20250219 143100 4813467202 947 945 947 943 5022
416 20250219 143000 4808723179 944 943 945 941 6958
417 20250219 142900 4802165459 943 946 946 942 7178
418 20250219 142800 4795396932 946 947 949 941 25866
419 20250219 142700 4771011138 948 951 951 947 15373
420 20250219 142600 4756429010 949 951 951 949 1946
421 20250219 142500 4754580589 950 951 955 948 11753
422 20250219 142400 4743425507 951 959 960 950 36810
423 20250219 142300 4708383149 960 962 962 960 429
424 20250219 142200 4707971188 962 958 962 958 5329
425 20250219 142100 4702852437 960 957 960 957 6303
426 20250219 142000 4696813581 957 956 958 954 4485
427 20250219 141900 4692528090 957 956 958 955 6889
428 20250219 141800 4685945202 956 957 960 956 222
429 20250219 141700 4685732738 960 960 964 960 13511
430 20250219 141600 4672736677 960 955 960 953 15860
431 20250219 141500 4657584155 955 955 957 951 8242
432 20250219 141400 4649725694 953 957 957 951 13642
433 20250219 141300 4636707447 957 957 958 956 6910
434 20250219 141200 4630093441 957 955 959 953 15301
435 20250219 141100 4615466127 955 951 957 939 230262
436 20250219 141000 4398156483 957 959 959 943 114458
437 20250219 140900 4289228641 959 970 971 956 59845
438 20250219 140800 4231718529 968 962 972 960 39232
439 20250219 140700 4193830149 962 958 963 955 29064
440 20250219 140600 4165962575 961 959 965 958 38416
441 20250219 140500 4129053056 958 959 962 955 28745
442 20250219 140400 4101530599 958 964 965 958 43983
443 20250219 140300 4059319974 964 986 986 958 165104
444 20250219 140200 3899253075 986 975 986 974 165877
445 20250219 140100 3736367640 976 974 985 968 211224
446 20250219 140000 3530034003 976 967 985 960 372032
447 20250219 135900 3168125415 976 976 976 976 0
448 20250219 135800 3168125415 976 976 976 976 0
449 20250219 135700 3168125415 976 967 976 958 186545
450 20250219 135600 2987042918 967 967 968 960 67205
451 20250219 135500 2922215625 967 970 974 953 87868
452 20250219 135400 2837527637 970 946 970 942 134418
453 20250219 135300 2708470310 944 939 946 937 12812
454 20250219 135200 2696394852 940 945 945 939 3916
455 20250219 135100 2692706964 942 937 945 935 13426
456 20250219 135000 2680067603 937 932 937 932 3169
457 20250219 134900 2677105152 931 931 932 931 239
458 20250219 134800 2676882543 931 931 931 931 2379
459 20250219 134700 2674667694 931 933 934 928 6375
460 20250219 134600 2668742921 928 936 936 928 37710
461 20250219 134500 2633656867 933 936 938 933 5808
462 20250219 134400 2628217440 936 935 940 933 21039
463 20250219 134300 2608535548 940 931 940 931 17429
464 20250219 134200 2592217999 934 935 935 931 3451
465 20250219 134100 2588996775 934 934 935 933 4523
466 20250219 134000 2584771772 934 929 935 929 496
467 20250219 133900 2584309459 933 937 937 929 21262
468 20250219 133800 2564503126 934 933 938 933 5065
469 20250219 133700 2559768602 935 936 948 931 37903
470 20250219 133600 2524182616 930 934 934 930 10032
471 20250219 133500 2514835833 936 936 936 936 24
472 20250219 133400 2514813369 936 936 936 936 130
473 20250219 133300 2514691689 935 935 938 935 15
474 20250219 133200 2514677637 933 933 933 933 3
475 20250219 133100 2514674838 938 933 938 932 4793
476 20250219 133000 2510202189 935 934 935 933 2862
477 20250219 132900 2507531709 934 935 935 934 3940
478 20250219 132800 2503848921 935 936 936 935 3984
479 20250219 132700 2500120901 937 937 937 937 0
480 20250219 132600 2500120901 937 937 937 937 0
481 20250219 132500 2500120901 937 936 937 936 404
482 20250219 132400 2499742402 936 940 940 936 6125
483 20250219 132300 2493997233 936 936 938 934 4534
484 20250219 132200 2489752462 936 935 936 935 3235
485 20250219 132100 2486727619 936 937 937 936 7340
486 20250219 132000 2479855465 937 940 940 937 4516
487 20250219 131900 2475620822 938 943 943 938 6196
488 20250219 131800 2469798031 941 942 943 941 8238
489 20250219 131700 2462036422 942 945 945 942 14052
490 20250219 131600 2448789961 945 953 953 944 15546
491 20250219 131500 2434051534 955 953 955 948 12903
492 20250219 131400 2421733567 953 953 955 947 15031
493 20250219 131300 2407429304 953 953 956 949 18010
494 20250219 131200 2390265567 949 954 957 948 26823
495 20250219 131100 2364671101 955 946 956 946 19401
496 20250219 131000 2346206120 944 938 946 938 5405
497 20250219 130900 2341110910 940 940 941 939 1845
498 20250219 130800 2339375859 940 935 941 935 5208
499 20250219 130700 2334476274 940 940 940 939 5265
500 20250219 130600 2329527176 940 938 941 936 8161
501 20250219 130500 2321874891 935 935 935 935 285
502 20250219 130400 2321608416 940 938 940 934 7857
503 20250219 130300 2314255279 939 934 939 934 291
504 20250219 130200 2313983160 934 934 934 934 254
505 20250219 130100 2313745924 934 935 939 934 9446
506 20250219 130000 2304923074 934 935 939 934 1722
507 20250219 125900 2303313477 940 935 940 935 6784
508 20250219 125800 2296967382 935 935 935 934 2713
509 20250219 125700 2294432034 935 938 938 935 99885
510 20250219 125600 2200840207 938 939 939 938 1745
511 20250219 125500 2199203396 940 940 940 940 7
512 20250219 125400 2199196816 940 937 941 937 4139
513 20250219 125300 2195316368 940 937 941 937 5116
514 20250219 125200 2190519310 937 938 938 937 6000
515 20250219 125100 2184895526 937 938 938 937 1077
516 20250219 125000 2183885943 944 944 944 944 2
517 20250219 124900 2183884055 940 938 940 937 4867
518 20250219 124800 2179316737 938 939 939 937 16720
519 20250219 124700 2163640039 939 943 943 939 4545
520 20250219 124600 2159367192 940 943 943 940 9094
521 20250219 124500 2150810246 941 944 945 941 14455
522 20250219 124400 2137174478 947 944 947 943 7091
523 20250219 124300 2130479674 945 944 947 944 4029
524 20250219 124200 2126667711 942 944 945 942 5049
525 20250219 124100 2121904883 944 942 945 942 4117
526 20250219 124000 2118020356 942 940 942 939 2624
527 20250219 123900 2115555045 940 938 941 938 10138
528 20250219 123800 2106045491 937 940 943 937 12784
529 20250219 123700 2094048932 939 940 942 939 4070
530 20250219 123600 2090223132 940 945 945 940 5626
531 20250219 123500 2084924063 946 940 946 940 8389
532 20250219 123400 2077007880 940 938 941 938 9186
533 20250219 123300 2068379399 939 939 940 939 2879
534 20250219 123200 2065674205 942 939 943 937 28098
535 20250219 123100 2039314271 942 942 942 942 5606
536 20250219 123000 2034033419 939 940 941 939 3553
537 20250219 122900 2030692720 941 941 942 939 5095
538 20250219 122800 2025902783 942 947 950 942 13230
539 20250219 122700 2013392831 946 949 950 944 14216
540 20250219 122600 1999955676 946 957 965 937 121750
541 20250219 122500 1884564513 956 938 956 937 127324
542 20250219 122400 1763892910 939 940 941 939 2405
543 20250219 122300 1761632211 940 939 945 938 10556
544 20250219 122200 1751691316 938 929 938 928 45675
545 20250219 122100 1708937767 929 926 929 925 3330
546 20250219 122000 1705850246 925 925 925 925 3
547 20250219 121900 1705847471 931 919 931 919 16635
548 20250219 121800 1690480077 914 928 928 913 38770
549 20250219 121700 1654756538 928 934 935 928 8886
550 20250219 121600 1646482922 934 936 936 928 14704
551 20250219 121500 1632788618 938 938 938 934 4777
552 20250219 121400 1628313708 938 946 949 938 25344
553 20250219 121300 1604343213 946 942 947 941 27017
554 20250219 121200 1578830985 942 937 944 933 45699
555 20250219 121100 1535930289 937 935 937 933 8349
556 20250219 121000 1528128688 933 941 941 933 18468
557 20250219 120900 1510854956 937 939 942 937 55042
558 20250219 120800 1459148854 939 945 950 937 96076
559 20250219 120700 1368168749 945 929 949 928 106084
560 20250219 120600 1268405206 929 939 941 928 69968
561 20250219 120500 1203055689 941 922 941 922 129029
562 20250219 120400 1083017098 921 909 922 909 33861
563 20250219 120300 1052143612 908 908 908 904 15517
564 20250219 120200 1038070196 908 908 908 903 17840
565 20250219 120100 1021873238 907 904 907 904 9814
566 20250219 120000 1012989753 904 898 904 898 3001
567 20250219 115900 1010286882 898 898 900 897 2622
568 20250219 115800 1007932082 898 899 900 896 2233
569 20250219 115700 1005924382 899 899 899 895 569
570 20250219 115600 1005414915 899 898 899 894 1250
571 20250219 115500 1004292404 898 893 898 893 2
572 20250219 115400 1004290613 893 896 897 893 631
573 20250219 115300 1003725468 897 895 897 895 1172
574 20250219 115200 1002675895 895 894 897 893 3144
575 20250219 115100 999865897 894 897 897 894 75
576 20250219 115000 999798819 893 893 893 893 1
577 20250219 114900 999797926 892 892 892 892 0
578 20250219 114800 999797926 892 898 898 892 211
579 20250219 114700 999609046 898 898 898 898 375
580 20250219 114600 999272296 891 895 895 891 3472
581 20250219 114500 996174863 896 898 898 896 85
582 20250219 114400 996098665 899 899 899 899 40
583 20250219 114300 996062705 899 900 901 898 12793
584 20250219 114200 984549430 900 903 906 900 24107
585 20250219 114100 962822185 910 907 910 907 17131
586 20250219 114000 947258875 907 906 907 906 13729
587 20250219 113900 934810601 907 900 907 898 10584
588 20250219 113800 925251912 901 900 901 900 2000
589 20250219 113700 923449946 900 895 900 895 18071
590 20250219 113600 907234610 895 895 895 895 199
591 20250219 113500 907056505 897 897 897 897 2394
592 20250219 113400 904909087 898 895 898 894 33666
593 20250219 113300 874742097 894 892 894 892 11377
594 20250219 113200 864577613 889 889 889 889 569
595 20250219 113100 864071772 893 888 894 888 12824
596 20250219 113000 852619108 888 888 888 888 1001
597 20250219 112900 851730220 888 892 892 888 1037
598 20250219 112800 850809268 892 890 892 885 276
599 20250219 112700 850563630 886 890 890 886 2100
600 20250219 112600 848702626 890 886 890 886 4550
601 20250219 112500 844671126 886 886 886 886 1
602 20250219 112400 844670240 890 887 890 887 234
603 20250219 112300 844462277 887 893 893 886 1654
604 20250219 112200 842992305 887 893 893 887 6680
605 20250219 112100 837064635 893 891 894 891 1213
606 20250219 112000 835981574 891 888 891 888 1532
607 20250219 111900 834618125 888 888 888 888 5000
608 20250219 111800 830178125 891 891 891 891 2
609 20250219 111700 830176343 886 887 887 886 2570
610 20250219 111600 827898283 888 888 888 887 2853
611 20250219 111500 825365819 888 888 888 888 0
612 20250219 111400 825365819 888 888 888 888 82
613 20250219 111300 825293003 888 887 888 887 1347
614 20250219 111200 824096914 886 886 886 886 0
615 20250219 111100 824096914 886 891 891 886 5458
616 20250219 111000 819250157 891 891 891 891 0
617 20250219 110900 819250157 891 892 892 891 4070
618 20250219 110800 815623737 892 893 894 891 11021
619 20250219 110700 805785413 893 898 898 893 3119
620 20250219 110600 802998626 898 892 898 892 7949
621 20250219 110500 795880157 893 896 896 893 5527
622 20250219 110400 790932931 898 889 898 889 10799
623 20250219 110300 781298804 889 888 889 888 1351
624 20250219 110200 780097923 886 886 886 886 0
625 20250219 110100 780097923 886 887 887 886 350
626 20250219 110000 779787822 887 887 887 887 65
627 20250219 105900 779730167 889 887 889 887 21
628 20250219 105800 779711538 887 888 888 887 36
629 20250219 105700 779679605 888 888 888 888 39
630 20250219 105600 779644973 888 888 888 888 100
631 20250219 105500 779556173 888 889 889 888 5653
632 20250219 105400 774535652 888 888 888 888 0
633 20250219 105300 774535652 888 890 892 888 1240
634 20250219 105200 773431686 890 890 890 890 0
635 20250219 105100 773431686 890 890 890 890 30
636 20250219 105000 773404986 890 889 890 888 2013
637 20250219 104900 771617377 887 889 889 887 225
638 20250219 104800 771417746 889 890 890 889 743
639 20250219 104700 770756477 889 887 889 887 1478
640 20250219 104600 769444753 887 887 887 887 300
641 20250219 104500 769178653 887 889 889 887 64
642 20250219 104400 769121863 889 887 889 887 2
643 20250219 104300 769120087 889 885 889 885 11035
644 20250219 104200 759354108 889 888 889 885 5655
645 20250219 104100 754339661 889 889 889 889 1203
646 20250219 104000 753270194 889 889 889 889 75
647 20250219 103900 753203519 889 889 889 889 54
648 20250219 103800 753155513 889 892 892 889 53
649 20250219 103700 753108315 893 889 894 889 25
650 20250219 103600 753085989 894 894 894 887 232
651 20250219 103500 752878595 895 895 895 895 0
652 20250219 103400 752878595 895 891 895 891 121
653 20250219 103300 752770664 891 886 891 886 804
654 20250219 103200 752054315 882 895 895 882 6328
655 20250219 103100 746458347 894 890 894 889 566
656 20250219 103000 745954302 889 890 890 889 1972
657 20250219 102900 744200494 890 889 890 888 11986
658 20250219 102800 733543520 888 890 890 887 2038
659 20250219 102700 731731778 891 890 894 889 2635
660 20250219 102600 729386630 894 893 894 891 2934
661 20250219 102500 726771869 895 894 895 893 2505
662 20250219 102400 724533884 895 900 900 895 3346
663 20250219 102300 721536751 896 898 902 896 5295
664 20250219 102200 716786588 900 903 903 899 5814
665 20250219 102100 711540888 903 899 903 899 703
666 20250219 102000 710908144 893 897 899 893 2171
667 20250219 101900 708960307 901 897 904 897 10124
668 20250219 101800 699834625 901 893 901 892 18590
669 20250219 101700 683186920 890 890 890 890 844
670 20250219 101600 682435760 890 888 891 888 3831
671 20250219 101500 679026166 891 887 891 887 7813
672 20250219 101400 672075470 889 892 893 889 16799
673 20250219 101300 657113691 892 894 895 891 11668
674 20250219 101200 646697357 893 890 893 890 2339
675 20250219 101100 644612161 889 887 889 887 6244
676 20250219 101000 639071273 885 885 885 885 557
677 20250219 100900 638578328 887 882 887 882 256
678 20250219 100800 638352526 885 882 887 882 59
679 20250219 100700 638300318 887 886 887 886 663
680 20250219 100600 637712899 886 886 886 886 837
681 20250219 100500 636971317 887 887 887 887 1
682 20250219 100400 636970430 879 887 888 879 10361
683 20250219 100300 627798237 890 890 890 890 2247
684 20250219 100200 625798407 890 891 891 887 4761
685 20250219 100100 621561857 891 890 891 890 2037
686 20250219 100000 619748396 893 888 893 888 5857
687 20250219 095900 614532040 888 879 888 879 13213
688 20250219 095800 602856540 879 885 885 879 2153
689 20250219 095700 600963253 885 882 886 879 4510
690 20250219 095600 596979222 887 888 888 887 1069
691 20250219 095500 596029954 888 883 888 882 1654
692 20250219 095400 594565880 882 882 882 882 0
693 20250219 095300 594565880 882 882 882 880 1609
694 20250219 095200 593147742 883 883 883 883 1
695 20250219 095100 593146859 882 877 882 877 5006
696 20250219 095000 588756592 882 879 882 877 501
697 20250219 094900 588317202 884 882 884 882 1142
698 20250219 094800 587308712 877 884 884 877 5997
699 20250219 094700 582043736 880 881 885 880 53
700 20250219 094600 581997081 881 887 887 881 10062
701 20250219 094500 573132447 885 884 885 881 3609
702 20250219 094400 569939585 884 883 884 883 1467
703 20250219 094300 568644213 885 878 885 878 7018
704 20250219 094200 562450582 878 880 880 878 3415
705 20250219 094100 559452198 878 881 882 878 4316
706 20250219 094000 555655862 881 878 881 877 220
707 20250219 093900 555462113 882 882 882 876 1582
708 20250219 093800 554068829 882 880 882 876 1658
709 20250219 093700 552609934 882 882 883 881 1287
710 20250219 093600 551474733 882 878 882 878 1991
711 20250219 093500 549725406 878 874 878 874 87
712 20250219 093400 549649076 878 878 878 878 2
713 20250219 093300 549647320 879 879 879 879 0
714 20250219 093200 549647320 879 879 879 873 8600
715 20250219 093100 542128066 875 876 879 875 1751
716 20250219 093000 540591331 875 874 880 874 7921
717 20250219 092900 533629637 875 874 875 874 3000
718 20250219 092800 531005137 877 877 880 874 4018
719 20250219 092700 527478788 877 879 879 877 1047
720 20250219 092600 526558477 880 878 880 878 1746
721 20250219 092500 525023300 878 870 880 870 17912
722 20250219 092400 509357900 870 870 873 869 17304
723 20250219 092300 494262888 870 866 870 866 8054
724 20250219 092200 487271855 868 870 873 866 14411
725 20250219 092100 474763138 873 871 875 867 11267
726 20250219 092000 464973342 875 876 876 874 2831
727 20250219 091900 462498036 874 870 876 868 19070
728 20250219 091800 445868298 870 868 874 867 5962
729 20250219 091700 440679289 868 874 874 866 18108
730 20250219 091600 424966215 870 880 884 868 35404
731 20250219 091500 394059129 876 886 891 876 3499
732 20250219 091400 390968311 885 889 892 885 7206
733 20250219 091300 384580322 888 890 893 888 5725
734 20250219 091200 379494968 890 890 894 890 3050
735 20250219 091100 376774200 889 895 896 889 19327
736 20250219 091000 359502431 896 903 903 896 4848
737 20250219 090900 355146254 902 904 904 898 6607
738 20250219 090800 349191032 904 901 904 897 11125
739 20250219 090700 339157219 899 898 901 895 8072
740 20250219 090600 331900606 897 905 914 893 28792
741 20250219 090500 305963786 904 911 911 904 39553
742 20250219 090400 270134345 909 917 923 909 53567
743 20250219 090300 221162536 917 922 930 917 75848
744 20250219 090200 151059030 922 908 928 908 108403
745 20250219 090100 51425614 904 894 910 893 38736
746 20250219 090000 16492336 894 888 894 887 18556