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

756
368770/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,756 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213400,12811714030,6530,6530,6530,6530,18971
20250219,213300,12811714030,6530,6530,6530,6530,0
20250219,213200,12811714030,6530,6530,6530,6530,0
20250219,213100,12811714030,6530,6530,6530,6530,0
20250219,213000,12811714030,6530,6530,6530,6530,0
20250219,212900,12811714030,6530,6530,6530,6530,0
20250219,212800,12811714030,6530,6530,6530,6530,0
20250219,212700,12811714030,6530,6530,6530,6530,0
20250219,212600,12811714030,6530,6530,6530,6530,0
20250219,212500,12811714030,6530,6530,6530,6530,0
20250219,212400,12811714030,6530,6530,6530,6530,0
20250219,212300,12811714030,6530,6530,6530,6530,0
20250219,212200,12811714030,6530,6530,6530,6530,0
20250219,212100,12811714030,6530,6530,6530,6530,0
20250219,212000,12811714030,6530,6530,6530,6530,0
20250219,211900,12811714030,6530,6530,6530,6530,0
20250219,211800,12811714030,6530,6530,6530,6530,0
20250219,211700,12811714030,6530,6530,6530,6530,0
20250219,211600,12811714030,6530,6530,6530,6530,0
20250219,211500,12811714030,6530,6530,6530,6530,0
20250219,211400,12811714030,6530,6530,6530,6530,0
20250219,211300,12811714030,6530,6530,6530,6530,0
20250219,211200,12811714030,6530,6530,6530,6530,0
20250219,211100,12811714030,6530,6530,6530,6530,0
20250219,211000,12811714030,6530,6530,6530,6530,0
20250219,210900,12811714030,6530,6530,6530,6530,0
20250219,210800,12811714030,6530,6530,6530,6530,0
20250219,210700,12811714030,6530,6530,6530,6530,0
20250219,210600,12811714030,6530,6530,6530,6530,0
20250219,210500,12811714030,6530,6530,6530,6530,0
20250219,210400,12811714030,6530,6530,6530,6530,18971
20250219,210300,12811714030,6530,6530,6530,6530,0
20250219,210200,12811714030,6530,6530,6530,6530,0
20250219,210100,12811714030,6530,6530,6530,6530,0
20250219,210000,12811714030,6530,6530,6530,6530,0
20250219,205900,12811714030,6530,6530,6530,6530,0
20250219,205800,12811714030,6530,6530,6530,6530,0
20250219,205700,12811714030,6530,6530,6530,6530,0
20250219,205600,12811714030,6530,6530,6530,6530,0
20250219,205500,12811714030,6530,6530,6530,6530,0
20250219,205400,12811714030,6530,6530,6530,6530,0
20250219,205300,12811714030,6530,6530,6530,6530,0
20250219,205200,12811714030,6530,6530,6530,6530,0
20250219,205100,12811714030,6530,6530,6530,6530,0
20250219,205000,12811714030,6530,6530,6530,6530,0
20250219,204900,12811714030,6530,6530,6530,6530,0
20250219,204800,12811714030,6530,6530,6530,6530,0
20250219,204700,12811714030,6530,6530,6530,6530,0
20250219,204600,12811714030,6530,6530,6530,6530,0
20250219,204500,12811714030,6530,6530,6530,6530,0
20250219,204400,12811714030,6530,6530,6530,6530,0
20250219,204300,12811714030,6530,6530,6530,6530,0
20250219,204200,12811714030,6530,6530,6530,6530,0
20250219,204100,12811714030,6530,6530,6530,6530,0
20250219,204000,12811714030,6530,6530,6530,6530,0
20250219,203900,12811714030,6530,6530,6530,6530,0
20250219,203800,12811714030,6530,6530,6530,6530,0
20250219,203700,12811714030,6530,6530,6530,6530,0
20250219,203600,12811714030,6530,6530,6530,6530,0
20250219,203500,12811714030,6530,6530,6530,6530,0
20250219,203400,12811714030,6530,6530,6530,6530,18971
20250219,203300,12811714030,6530,6530,6530,6530,0
20250219,203200,12811714030,6530,6530,6530,6530,0
20250219,203100,12811714030,6530,6530,6530,6530,0
20250219,203000,12811714030,6530,6530,6530,6530,0
20250219,202900,12811714030,6530,6530,6530,6530,0
20250219,202800,12811714030,6530,6530,6530,6530,0
20250219,202700,12811714030,6530,6530,6530,6530,0
20250219,202600,12811714030,6530,6530,6530,6530,0
20250219,202500,12811714030,6530,6530,6530,6530,0
20250219,202400,12811714030,6530,6530,6530,6530,0
20250219,202300,12811714030,6530,6530,6530,6530,0
20250219,202200,12811714030,6530,6530,6530,6530,0
20250219,202100,12811714030,6530,6530,6530,6530,0
20250219,202000,12811714030,6530,6530,6530,6530,0
20250219,201900,12811714030,6530,6530,6530,6530,0
20250219,201800,12811714030,6530,6530,6530,6530,0
20250219,201700,12811714030,6530,6530,6530,6530,0
20250219,201600,12811714030,6530,6530,6530,6530,0
20250219,201500,12811714030,6530,6530,6530,6530,0
20250219,201400,12811714030,6530,6530,6530,6530,0
20250219,201300,12811714030,6530,6530,6530,6530,0
20250219,201200,12811714030,6530,6530,6530,6530,0
20250219,201100,12811714030,6530,6530,6530,6530,0
20250219,201000,12811714030,6530,6530,6530,6530,0
20250219,200900,12811714030,6530,6530,6530,6530,0
20250219,200800,12811714030,6530,6530,6530,6530,0
20250219,200700,12811714030,6530,6530,6530,6530,0
20250219,200600,12811714030,6530,6530,6530,6530,0
20250219,200500,12811714030,6530,6530,6530,6530,0
20250219,200400,12811714030,6530,6530,6530,6530,18971
20250219,200300,12811714030,6530,6530,6530,6530,0
20250219,200200,12811714030,6530,6530,6530,6530,0
20250219,200100,12811714030,6530,6530,6530,6530,0
20250219,200000,12811714030,6530,6530,6530,6530,0
20250219,195900,12811714030,6530,6530,6530,6530,0
20250219,195800,12811714030,6530,6530,6530,6530,0
20250219,195700,12811714030,6530,6530,6530,6530,0
20250219,195600,12811714030,6530,6530,6530,6530,0
20250219,195500,12811714030,6530,6530,6530,6530,0
20250219,195400,12811714030,6530,6530,6530,6530,0
20250219,195300,12811714030,6530,6530,6530,6530,0
20250219,195200,12811714030,6530,6530,6530,6530,0
20250219,195100,12811714030,6530,6530,6530,6530,0
20250219,195000,12811714030,6530,6530,6530,6530,0
20250219,194900,12811714030,6530,6530,6530,6530,0
20250219,194800,12811714030,6530,6530,6530,6530,0
20250219,194700,12811714030,6530,6530,6530,6530,0
20250219,194600,12811714030,6530,6530,6530,6530,0
20250219,194500,12811714030,6530,6530,6530,6530,0
20250219,194400,12811714030,6530,6530,6530,6530,0
20250219,194300,12811714030,6530,6530,6530,6530,0
20250219,194200,12811714030,6530,6530,6530,6530,0
20250219,194100,12811714030,6530,6530,6530,6530,0
20250219,194000,12811714030,6530,6530,6530,6530,0
20250219,193900,12811714030,6530,6530,6530,6530,0
20250219,193800,12811714030,6530,6530,6530,6530,0
20250219,193700,12811714030,6530,6530,6530,6530,0
20250219,193600,12811714030,6530,6530,6530,6530,0
20250219,193500,12811714030,6530,6530,6530,6530,0
20250219,193400,12811714030,6530,6530,6530,6530,18971
20250219,193300,12811714030,6530,6530,6530,6530,0
20250219,193200,12811714030,6530,6530,6530,6530,0
20250219,193100,12811714030,6530,6530,6530,6530,0
20250219,193000,12811714030,6530,6530,6530,6530,0
20250219,192900,12811714030,6530,6530,6530,6530,0
20250219,192800,12811714030,6530,6530,6530,6530,0
20250219,192700,12811714030,6530,6530,6530,6530,0
20250219,192600,12811714030,6530,6530,6530,6530,0
20250219,192500,12811714030,6530,6530,6530,6530,0
20250219,192400,12811714030,6530,6530,6530,6530,0
20250219,192300,12811714030,6530,6530,6530,6530,0
20250219,192200,12811714030,6530,6530,6530,6530,0
20250219,192100,12811714030,6530,6530,6530,6530,0
20250219,192000,12811714030,6530,6530,6530,6530,0
20250219,191900,12811714030,6530,6530,6530,6530,0
20250219,191800,12811714030,6530,6530,6530,6530,0
20250219,191700,12811714030,6530,6530,6530,6530,0
20250219,191600,12811714030,6530,6530,6530,6530,0
20250219,191500,12811714030,6530,6530,6530,6530,0
20250219,191400,12811714030,6530,6530,6530,6530,0
20250219,191300,12811714030,6530,6530,6530,6530,0
20250219,191200,12811714030,6530,6530,6530,6530,0
20250219,191100,12811714030,6530,6530,6530,6530,0
20250219,191000,12811714030,6530,6530,6530,6530,0
20250219,190900,12811714030,6530,6530,6530,6530,0
20250219,190800,12811714030,6530,6530,6530,6530,0
20250219,190700,12811714030,6530,6530,6530,6530,0
20250219,190600,12811714030,6530,6530,6530,6530,0
20250219,190500,12811714030,6530,6530,6530,6530,0
20250219,190400,12811714030,6530,6530,6530,6530,18971
20250219,190300,12811714030,6530,6530,6530,6530,0
20250219,190200,12811714030,6530,6530,6530,6530,0
20250219,190100,12811714030,6530,6530,6530,6530,0
20250219,190000,12811714030,6530,6530,6530,6530,0
20250219,185900,12811714030,6530,6530,6530,6530,0
20250219,185800,12811714030,6530,6530,6530,6530,0
20250219,185700,12811714030,6530,6530,6530,6530,0
20250219,185600,12811714030,6530,6530,6530,6530,0
20250219,185500,12811714030,6530,6530,6530,6530,0
20250219,185400,12811714030,6530,6530,6530,6530,0
20250219,185300,12811714030,6530,6530,6530,6530,0
20250219,185200,12811714030,6530,6530,6530,6530,0
20250219,185100,12811714030,6530,6530,6530,6530,0
20250219,185000,12811714030,6530,6530,6530,6530,0
20250219,184900,12811714030,6530,6530,6530,6530,0
20250219,184800,12811714030,6530,6530,6530,6530,0
20250219,184700,12811714030,6530,6530,6530,6530,0
20250219,184600,12811714030,6530,6530,6530,6530,0
20250219,184500,12811714030,6530,6530,6530,6530,0
20250219,184400,12811714030,6530,6530,6530,6530,0
20250219,184300,12811714030,6530,6530,6530,6530,0
20250219,184200,12811714030,6530,6530,6530,6530,0
20250219,184100,12811714030,6530,6530,6530,6530,0
20250219,184000,12811714030,6530,6530,6530,6530,0
20250219,183900,12811714030,6530,6530,6530,6530,0
20250219,183800,12811714030,6530,6530,6530,6530,0
20250219,183700,12811714030,6530,6530,6530,6530,0
20250219,183600,12811714030,6530,6530,6530,6530,0
20250219,183500,12811714030,6530,6530,6530,6530,0
20250219,183400,12811714030,6530,6530,6530,6530,18971
20250219,183300,12811714030,6530,6530,6530,6530,0
20250219,183200,12811714030,6530,6530,6530,6530,0
20250219,183100,12811714030,6530,6530,6530,6530,0
20250219,183000,12811714030,6530,6530,6530,6530,0
20250219,182900,12811714030,6530,6530,6530,6530,0
20250219,182800,12811714030,6530,6530,6530,6530,0
20250219,182700,12811714030,6530,6530,6530,6530,0
20250219,182600,12811714030,6530,6530,6530,6530,0
20250219,182500,12811714030,6530,6530,6530,6530,0
20250219,182400,12811714030,6530,6530,6530,6530,0
20250219,182300,12811714030,6530,6530,6530,6530,0
20250219,182200,12811714030,6530,6530,6530,6530,0
20250219,182100,12811714030,6530,6530,6530,6530,0
20250219,182000,12811714030,6530,6530,6530,6530,0
20250219,181900,12811714030,6530,6530,6530,6530,0
20250219,181800,12811714030,6530,6530,6530,6530,0
20250219,181700,12811714030,6530,6530,6530,6530,0
20250219,181600,12811714030,6530,6530,6530,6530,0
20250219,181500,12811714030,6530,6530,6530,6530,0
20250219,181400,12811714030,6530,6530,6530,6530,0
20250219,181300,12811714030,6530,6530,6530,6530,0
20250219,181200,12811714030,6530,6530,6530,6530,0
20250219,181100,12811714030,6530,6530,6530,6530,0
20250219,181000,12811714030,6530,6530,6530,6530,0
20250219,180900,12811714030,6530,6530,6530,6530,0
20250219,180800,12811714030,6530,6530,6530,6530,0
20250219,180700,12811714030,6530,6530,6530,6530,0
20250219,180600,12811714030,6530,6530,6530,6530,0
20250219,180500,12811714030,6530,6530,6530,6530,0
20250219,180400,12811714030,6530,6530,6530,6530,18971
20250219,180300,12811714030,6530,6530,6530,6530,0
20250219,180200,12811714030,6530,6530,6530,6530,0
20250219,180100,12811714030,6530,6530,6530,6530,0
20250219,180000,12811714030,6530,6530,6530,6530,0
20250219,175900,12811714030,6530,6530,6530,6530,0
20250219,175800,12811714030,6530,6530,6530,6530,0
20250219,175700,12811714030,6530,6530,6530,6530,0
20250219,175600,12811714030,6530,6530,6530,6530,0
20250219,175500,12811714030,6530,6530,6530,6530,0
20250219,175400,12811714030,6530,6530,6530,6530,0
20250219,175300,12811714030,6530,6530,6530,6530,0
20250219,175200,12811714030,6530,6530,6530,6530,0
20250219,175100,12811714030,6530,6530,6530,6530,0
20250219,175000,12811714030,6530,6530,6530,6530,0
20250219,174900,12811714030,6530,6530,6530,6530,0
20250219,174800,12811714030,6530,6530,6530,6530,0
20250219,174700,12811714030,6530,6530,6530,6530,0
20250219,174600,12811714030,6530,6530,6530,6530,0
20250219,174500,12811714030,6530,6530,6530,6530,0
20250219,174400,12811714030,6530,6530,6530,6530,0
20250219,174300,12811714030,6530,6530,6530,6530,0
20250219,174200,12811714030,6530,6530,6530,6530,0
20250219,174100,12811714030,6530,6530,6530,6530,0
20250219,174000,12811714030,6530,6530,6530,6530,0
20250219,173900,12811714030,6530,6530,6530,6530,0
20250219,173800,12811714030,6530,6530,6530,6530,0
20250219,173700,12811714030,6530,6530,6530,6530,0
20250219,173600,12811714030,6530,6530,6530,6530,0
20250219,173500,12811714030,6530,6530,6530,6530,0
20250219,173400,12811714030,6530,6530,6530,6530,18971
20250219,173300,12811714030,6530,6530,6530,6530,0
20250219,173200,12811714030,6530,6530,6530,6530,0
20250219,173100,12811714030,6530,6530,6530,6530,0
20250219,173000,12811714030,6530,6530,6530,6530,0
20250219,172900,12811714030,6530,6530,6530,6530,0
20250219,172800,12811714030,6530,6530,6530,6530,0
20250219,172700,12811714030,6530,6530,6530,6530,0
20250219,172600,12811714030,6530,6530,6530,6530,0
20250219,172500,12811714030,6530,6530,6530,6530,0
20250219,172400,12811714030,6530,6530,6530,6530,0
20250219,172300,12811714030,6530,6530,6530,6530,0
20250219,172200,12811714030,6530,6530,6530,6530,0
20250219,172100,12811714030,6530,6530,6530,6530,0
20250219,172000,12811714030,6530,6530,6530,6530,0
20250219,171900,12811714030,6530,6530,6530,6530,0
20250219,171800,12811714030,6530,6530,6530,6530,0
20250219,171700,12811714030,6530,6530,6530,6530,0
20250219,171600,12811714030,6530,6530,6530,6530,0
20250219,171500,12811714030,6530,6530,6530,6530,0
20250219,171400,12811714030,6530,6530,6530,6530,0
20250219,171300,12811714030,6530,6530,6530,6530,0
20250219,171200,12811714030,6530,6530,6530,6530,0
20250219,171100,12811714030,6530,6530,6530,6530,0
20250219,171000,12811714030,6530,6530,6530,6530,0
20250219,170900,12811714030,6530,6530,6530,6530,0
20250219,170800,12811714030,6530,6530,6530,6530,0
20250219,170700,12811714030,6530,6530,6530,6530,0
20250219,170600,12811714030,6530,6530,6530,6530,0
20250219,170500,12811714030,6530,6530,6530,6530,0
20250219,170400,12811714030,6530,6530,6530,6530,18971
20250219,170300,12811714030,6530,6530,6530,6530,0
20250219,170200,12811714030,6530,6530,6530,6530,0
20250219,170100,12811714030,6530,6530,6530,6530,0
20250219,170000,12811714030,6530,6530,6530,6530,0
20250219,165900,12811714030,6530,6530,6530,6530,0
20250219,165800,12811714030,6530,6530,6530,6530,0
20250219,165700,12811714030,6530,6530,6530,6530,0
20250219,165600,12811714030,6530,6530,6530,6530,0
20250219,165500,12811714030,6530,6530,6530,6530,0
20250219,165400,12811714030,6530,6530,6530,6530,0
20250219,165300,12811714030,6530,6530,6530,6530,0
20250219,165200,12811714030,6530,6530,6530,6530,0
20250219,165100,12811714030,6530,6530,6530,6530,0
20250219,165000,12811714030,6530,6530,6530,6530,0
20250219,164900,12811714030,6530,6530,6530,6530,0
20250219,164800,12811714030,6530,6530,6530,6530,0
20250219,164700,12811714030,6530,6530,6530,6530,0
20250219,164600,12811714030,6530,6530,6530,6530,0
20250219,164500,12811714030,6530,6530,6530,6530,0
20250219,164400,12811714030,6530,6530,6530,6530,0
20250219,164300,12811714030,6530,6530,6530,6530,0
20250219,164200,12811714030,6530,6530,6530,6530,0
20250219,164100,12811714030,6530,6530,6530,6530,0
20250219,164000,12811714030,6530,6530,6530,6530,0
20250219,163900,12811714030,6530,6530,6530,6530,0
20250219,163800,12811714030,6530,6530,6530,6530,0
20250219,163700,12811714030,6530,6530,6530,6530,0
20250219,163600,12811714030,6530,6530,6530,6530,0
20250219,163500,12811714030,6530,6530,6530,6530,0
20250219,163400,12811714030,6530,6530,6530,6530,18971
20250219,163300,12811714030,6530,6530,6530,6530,0
20250219,163200,12811714030,6530,6530,6530,6530,0
20250219,163100,12811714030,6530,6530,6530,6530,0
20250219,163000,12811714030,6530,6530,6530,6530,0
20250219,162900,12811714030,6530,6530,6530,6530,0
20250219,162800,12811714030,6530,6530,6530,6530,0
20250219,162700,12811714030,6530,6530,6530,6530,0
20250219,162600,12811714030,6530,6530,6530,6530,0
20250219,162500,12811714030,6530,6530,6530,6530,0
20250219,162400,12811714030,6530,6530,6530,6530,0
20250219,162300,12811714030,6530,6530,6530,6530,0
20250219,162200,12811714030,6530,6530,6530,6530,0
20250219,162100,12811714030,6530,6530,6530,6530,0
20250219,162000,12811714030,6530,6530,6530,6530,0
20250219,161900,12811714030,6530,6530,6530,6530,0
20250219,161800,12811714030,6530,6530,6530,6530,0
20250219,161700,12811714030,6530,6530,6530,6530,0
20250219,161600,12811714030,6530,6530,6530,6530,0
20250219,161500,12811714030,6530,6530,6530,6530,0
20250219,161400,12811714030,6530,6530,6530,6530,0
20250219,161300,12811714030,6530,6530,6530,6530,0
20250219,161200,12811714030,6530,6530,6530,6530,0
20250219,161100,12811714030,6530,6530,6530,6530,0
20250219,161000,12811714030,6530,6530,6530,6530,0
20250219,160900,12811714030,6530,6530,6530,6530,0
20250219,160800,12811714030,6530,6530,6530,6530,0
20250219,160700,12811714030,6530,6530,6530,6530,0
20250219,160600,12811714030,6530,6530,6530,6530,0
20250219,160500,12811714030,6530,6530,6530,6530,0
20250219,160400,12811714030,6530,6530,6530,6530,18971
20250219,160300,12811714030,6530,6530,6530,6530,0
20250219,160200,12811714030,6530,6530,6530,6530,0
20250219,160100,12811714030,6530,6530,6530,6530,0
20250219,160000,12811714030,6530,6530,6530,6530,0
20250219,155900,12811714030,6530,6530,6530,6530,0
20250219,155800,12811714030,6530,6530,6530,6530,0
20250219,155700,12811714030,6530,6530,6530,6530,0
20250219,155600,12811714030,6530,6530,6530,6530,0
20250219,155500,12811714030,6530,6530,6530,6530,0
20250219,155400,12811714030,6530,6530,6530,6530,0
20250219,155300,12811714030,6530,6530,6530,6530,0
20250219,155200,12811714030,6530,6530,6530,6530,0
20250219,155100,12811714030,6530,6530,6530,6530,0
20250219,155000,12811714030,6530,6530,6530,6530,0
20250219,154900,12811714030,6530,6530,6530,6530,0
20250219,154800,12811714030,6530,6530,6530,6530,0
20250219,154700,12811714030,6530,6530,6530,6530,0
20250219,154600,12811714030,6530,6530,6530,6530,0
20250219,154500,12811714030,6530,6530,6530,6530,0
20250219,154400,12811714030,6530,6530,6530,6530,0
20250219,154300,12811714030,6530,6530,6530,6530,0
20250219,154200,12811714030,6530,6530,6530,6530,0
20250219,154100,12811714030,6530,6530,6530,6530,0
20250219,154000,12811714030,6530,6530,6530,6530,0
20250219,153900,12811714030,6530,6530,6530,6530,0
20250219,153800,12811714030,6530,6530,6530,6530,0
20250219,153700,12811714030,6530,6530,6530,6530,0
20250219,153600,12811714030,6530,6530,6530,6530,0
20250219,153500,12811714030,6530,6530,6530,6530,0
20250219,153400,12811714030,6530,6530,6530,6530,18971
20250219,153300,12811714030,6530,6530,6530,6530,0
20250219,153200,12811714030,6530,6530,6530,6530,0
20250219,153100,12811714030,6530,6530,6530,6530,0
20250219,153000,12811714030,6530,6530,6530,6530,18971
20250219,152900,12687833400,6530,6530,6530,6530,0
20250219,152800,12687833400,6530,6530,6530,6530,0
20250219,152700,12687833400,6530,6530,6530,6530,0
20250219,152600,12687833400,6530,6530,6530,6530,0
20250219,152500,12687833400,6530,6530,6530,6530,0
20250219,152400,12687833400,6530,6530,6530,6530,0
20250219,152300,12687833400,6530,6530,6530,6530,0
20250219,152200,12687833400,6530,6530,6530,6530,0
20250219,152100,12687833400,6530,6530,6530,6530,0
20250219,152000,12687833400,6530,6530,6530,6530,0
20250219,151900,12687833400,6530,6530,6570,6500,9136
20250219,151800,12628240510,6540,6520,6540,6500,2415
20250219,151700,12612490810,6520,6510,6520,6500,1440
20250219,151600,12603121350,6520,6520,6520,6510,912
20250219,151500,12597184130,6510,6510,6510,6510,520
20250219,151400,12593798930,6510,6500,6520,6500,1107
20250219,151300,12586591870,6510,6530,6530,6510,3644
20250219,151200,12562867360,6530,6530,6530,6520,2755
20250219,151100,12544897510,6530,6530,6540,6520,1722
20250219,151000,12533655010,6520,6540,6540,6520,1503
20250219,150900,12523843380,6540,6530,6540,6530,294
20250219,150800,12521922010,6530,6540,6540,6520,669
20250219,150700,12517553260,6530,6520,6540,6510,1874
20250219,150600,12505318610,6520,6520,6540,6500,1919
20250219,150500,12492832270,6520,6520,6530,6510,6180
20250219,150400,12452571710,6520,6510,6550,6510,2040
20250219,150300,12439265560,6510,6500,6550,6500,2136
20250219,150200,12425329830,6510,6540,6550,6500,32178
20250219,150100,12215588820,6540,6580,6580,6540,6967
20250219,150000,12169923480,6580,6580,6590,6560,3602
20250219,145900,12146240190,6580,6580,6580,6560,3364
20250219,145800,12124159560,6580,6590,6590,6560,2043
20250219,145700,12110747460,6570,6590,6600,6560,1832
20250219,145600,12098703770,6590,6610,6610,6590,1965
20250219,145500,12085735130,6610,6590,6610,6590,926
20250219,145400,12079628200,6590,6570,6590,6570,2329
20250219,145300,12064298440,6570,6570,6580,6570,1210
20250219,145200,12056348730,6570,6560,6570,6550,3100
20250219,145100,12036025610,6560,6560,6570,6560,961
20250219,145000,12029720620,6560,6570,6570,6560,1696
20250219,144900,12018582030,6570,6570,6580,6560,697
20250219,144800,12014002340,6570,6570,6570,6560,276
20250219,144700,12012189070,6570,6560,6570,6560,214
20250219,144600,12010785210,6560,6570,6570,6550,5181
20250219,144500,11976796890,6570,6560,6570,6560,329
20250219,144400,11974637280,6550,6570,6570,6550,658
20250219,144300,11970322380,6570,6570,6590,6560,8868
20250219,144200,11912012980,6580,6580,6580,6570,246
20250219,144100,11910394310,6580,6560,6580,6560,1264
20250219,144000,11902101010,6560,6550,6570,6550,2075
20250219,143900,11888499840,6550,6580,6580,6550,9835
20250219,143800,11824025530,6560,6560,6560,6540,5616
20250219,143700,11787252670,6550,6550,6560,6540,2786
20250219,143600,11768995270,6540,6560,6560,6540,7184
20250219,143500,11721941350,6560,6580,6580,6560,2224
20250219,143400,11707344610,6590,6580,6590,6560,1049
20250219,143300,11700451050,6570,6580,6590,6540,11931
20250219,143200,11622289580,6570,6630,6630,6560,14089
20250219,143100,11529600110,6610,6630,6630,6610,1902
20250219,143000,11517009850,6630,6620,6630,6600,766
20250219,142900,11511942370,6620,6630,6630,6620,406
20250219,142800,11509250720,6610,6630,6630,6610,1317
20250219,142700,11500540190,6640,6640,6640,6630,543
20250219,142600,11496938920,6630,6640,6640,6630,385
20250219,142500,11494385520,6630,6630,6630,6630,33
20250219,142400,11494166730,6630,6640,6640,6630,242
20250219,142300,11492560520,6640,6630,6640,6630,481
20250219,142200,11489369680,6630,6640,6640,6630,154
20250219,142100,11488348350,6640,6620,6640,6610,283
20250219,142000,11486475040,6620,6650,6650,6620,803
20250219,141900,11481141520,6650,6640,6650,6610,573
20250219,141800,11477339300,6660,6650,6660,6590,7335
20250219,141700,11428883380,6650,6650,6650,6650,98
20250219,141600,11428231680,6650,6620,6660,6620,393
20250219,141500,11425618620,6620,6630,6630,6620,5672
20250219,141400,11388041660,6640,6650,6650,6630,1456
20250219,141300,11378371950,6650,6660,6660,6650,814
20250219,141200,11372958680,6670,6650,6670,6650,1356
20250219,141100,11363933770,6650,6640,6650,6640,451
20250219,141000,11360935040,6640,6640,6650,6640,197
20250219,140900,11359626940,6640,6650,6650,6640,910
20250219,140800,11353582200,6650,6660,6660,6650,1030
20250219,140700,11346727510,6670,6660,6670,6660,12
20250219,140600,11346647540,6670,6660,6670,6660,212
20250219,140500,11345234690,6670,6670,6670,6670,823
20250219,140400,11339745280,6680,6680,6680,6680,543
20250219,140300,11336118040,6680,6680,6680,6670,446
20250219,140200,11333142560,6680,6700,6700,6680,1011
20250219,140100,11326377380,6700,6660,6700,6660,2505
20250219,140000,11309663830,6660,6630,6660,6620,4367
20250219,135900,11280657390,6620,6630,6630,6620,1665
20250219,135800,11269635030,6630,6620,6630,6620,1725
20250219,135700,11258199130,6620,6620,6620,6620,507
20250219,135600,11254842790,6620,6600,6630,6600,725
20250219,135500,11250049280,6630,6590,6630,6590,6185
20250219,135400,11209213670,6580,6610,6620,6580,18932
20250219,135300,11084293680,6610,6640,6640,6610,1350
20250219,135200,11075360560,6640,6610,6640,6610,2358
20250219,135100,11059754520,6610,6620,6640,6610,7066
20250219,135000,11013034850,6640,6630,6650,6620,6204
20250219,134900,10971940020,6630,6650,6660,6630,2995
20250219,134800,10952061500,6650,6650,6650,6650,776
20250219,134700,10946901100,6660,6660,6660,6650,835
20250219,134600,10941342510,6660,6660,6660,6660,851
20250219,134500,10935674850,6660,6650,6660,6650,247
20250219,134400,10934030080,6660,6660,6660,6650,398
20250219,134300,10931382300,6670,6670,6670,6640,489
20250219,134200,10928122170,6670,6650,6670,6640,505
20250219,134100,10924754390,6670,6650,6690,6630,3275
20250219,134000,10902989010,6650,6680,6700,6650,3390
20250219,133900,10880415520,6680,6680,6690,6680,1395
20250219,133800,10871096840,6680,6670,6680,6660,1431
20250219,133700,10861551830,6660,6670,6680,6660,212
20250219,133600,10860138980,6680,6670,6680,6660,1624
20250219,133500,10849305750,6670,6670,6670,6660,902
20250219,133400,10843297690,6670,6670,6670,6660,377
20250219,133300,10840783560,6670,6670,6680,6660,716
20250219,133200,10836010050,6670,6670,6670,6660,1242
20250219,133100,10827733720,6670,6670,6680,6660,1488
20250219,133000,10817810470,6680,6680,6680,6670,1188
20250219,132900,10809876250,6680,6670,6690,6670,648
20250219,132800,10805542430,6670,6680,6690,6670,1533
20250219,132700,10795310120,6680,6670,6690,6670,374
20250219,132600,10792813430,6670,6680,6690,6670,3212
20250219,132500,10771375550,6690,6710,6710,6670,11986
20250219,132400,10691236570,6710,6710,6720,6710,3439
20250219,132300,10668160730,6730,6710,6730,6710,3559
20250219,132200,10644245080,6710,6730,6740,6710,746
20250219,132100,10639228740,6730,6720,6730,6720,135
20250219,132000,10638320660,6720,6710,6720,6700,838
20250219,131900,10632694320,6720,6700,6720,6700,986
20250219,131800,10626086360,6700,6720,6720,6700,1946
20250219,131700,10613028530,6720,6720,6730,6720,494
20250219,131600,10609708780,6720,6710,6730,6710,2169
20250219,131500,10595144210,6730,6730,6730,6730,0
20250219,131400,10595144210,6730,6720,6730,6700,937
20250219,131300,10588859040,6720,6700,6730,6700,544
20250219,131200,10585203320,6680,6730,6740,6680,4038
20250219,131100,10558186510,6720,6690,6740,6690,1417
20250219,131000,10548653050,6680,6700,6720,6680,2578
20250219,130900,10531398370,6700,6700,6720,6700,1449
20250219,130800,10521680500,6700,6700,6710,6690,2878
20250219,130700,10502414280,6710,6700,6710,6700,761
20250219,130600,10497312190,6700,6700,6710,6700,845
20250219,130500,10491650520,6700,6710,6710,6680,9338
20250219,130400,10429217180,6700,6720,6720,6680,8114
20250219,130300,10374949940,6720,6730,6730,6710,335
20250219,130200,10372698840,6730,6710,6730,6700,4048
20250219,130100,10345546290,6730,6720,6730,6700,5274
20250219,130000,10310173410,6730,6750,6750,6730,196
20250219,125900,10308852710,6750,6740,6750,6720,6018
20250219,125800,10268366610,6740,6740,6750,6730,1009
20250219,125700,10261575730,6740,6770,6770,6740,4745
20250219,125600,10229555250,6770,6760,6770,6760,557
20250219,125500,10225785860,6760,6740,6760,6740,4804
20250219,125400,10193343350,6740,6730,6750,6730,1087
20250219,125300,10186023740,6730,6730,6760,6730,3695
20250219,125200,10161141470,6750,6740,6760,6710,4321
20250219,125100,10132006770,6720,6790,6790,6690,24039
20250219,125000,9970177600,6780,6780,6790,6780,1093
20250219,124900,9962765790,6790,6790,6800,6780,1339
20250219,124800,9953673160,6790,6810,6810,6790,852
20250219,124700,9947882300,6810,6800,6810,6800,1180
20250219,124600,9939853660,6800,6800,6800,6800,150
20250219,124500,9938833660,6820,6800,6820,6790,1538
20250219,124400,9928378610,6800,6820,6820,6800,681
20250219,124300,9923735210,6820,6790,6820,6790,2534
20250219,124200,9906478880,6790,6800,6800,6790,282
20250219,124100,9904561990,6810,6790,6810,6780,3100
20250219,124000,9883495200,6790,6800,6800,6790,800
20250219,123900,9878055440,6800,6800,6800,6790,36
20250219,123800,9877810780,6800,6810,6820,6790,825
20250219,123700,9872198530,6810,6800,6810,6800,152
20250219,123600,9871164070,6800,6800,6800,6790,476
20250219,123500,9867927290,6800,6800,6800,6800,582
20250219,123400,9863969690,6790,6790,6790,6770,1674
20250219,123300,9852624160,6790,6810,6810,6780,1366
20250219,123200,9843353690,6790,6800,6810,6790,1529
20250219,123100,9832969740,6820,6800,6820,6790,115
20250219,123000,9832186810,6820,6800,6820,6790,2564
20250219,122900,9814764830,6800,6810,6820,6780,3900
20250219,122800,9788260140,6820,6800,6820,6800,239
20250219,122700,9786632720,6820,6810,6830,6800,487
20250219,122600,9783315220,6810,6830,6830,6810,314
20250219,122500,9781170620,6830,6820,6840,6800,977
20250219,122400,9774509380,6820,6840,6840,6820,1615
20250219,122300,9763492470,6830,6840,6850,6830,1512
20250219,122200,9753155070,6840,6830,6840,6820,1247
20250219,122100,9744631070,6820,6830,6840,6820,479
20250219,122000,9741356560,6840,6830,6840,6820,1039
20250219,121900,9734258270,6840,6840,6850,6820,5969
20250219,121800,9693467100,6840,6840,6840,6830,2120
20250219,121700,9678979290,6840,6830,6840,6830,4941
20250219,121600,9645192320,6840,6820,6840,6820,2720
20250219,121500,9626607520,6820,6820,6820,6820,2702
20250219,121400,9608179880,6810,6810,6810,6810,712
20250219,121300,9603331160,6810,6810,6820,6790,2762
20250219,121200,9584524640,6810,6800,6810,6800,1046
20250219,121100,9577410210,6790,6790,6790,6780,335
20250219,121000,9575138770,6780,6780,6780,6780,505
20250219,120900,9571714870,6770,6800,6810,6770,3015
20250219,120800,9551228470,6800,6800,6800,6790,1971
20250219,120700,9537836680,6800,6780,6800,6780,1569
20250219,120600,9527183410,6790,6800,6800,6780,1592
20250219,120500,9516383490,6800,6800,6810,6790,2479
20250219,120400,9499526520,6790,6790,6800,6790,953
20250219,120300,9493053490,6790,6780,6790,6780,989
20250219,120200,9486347210,6790,6790,6790,6780,276
20250219,120100,9484473260,6790,6770,6790,6770,2194
20250219,120000,9469605610,6770,6780,6780,6770,1830
20250219,115900,9457212640,6780,6780,6790,6780,984
20250219,115800,9450539570,6780,6790,6790,6780,1662
20250219,115700,9439264600,6790,6780,6790,6770,285
20250219,115600,9437333630,6800,6790,6800,6770,609
20250219,115500,9433198590,6770,6790,6790,6770,1178
20250219,115400,9425210910,6790,6790,6790,6790,502
20250219,115300,9421802330,6790,6790,6790,6780,481
20250219,115200,9418538940,6780,6790,6790,6780,1087
20250219,115100,9411164270,6800,6800,6810,6800,1023
20250219,115000,9404207850,6810,6790,6810,6790,619
20250219,114900,9399999340,6810,6790,6810,6790,1708
20250219,114800,9388388100,6790,6790,6810,6780,3269
20250219,114700,9366156670,6800,6780,6800,6770,1113
20250219,114600,9358605290,6780,6790,6800,6760,2712
20250219,114500,9340197840,6760,6780,6790,6750,2860
20250219,114400,9320841440,6770,6790,6810,6770,509
20250219,114300,9317388050,6810,6810,6810,6790,987
20250219,114200,9310683850,6820,6820,6820,6770,3776
20250219,114100,9285066730,6820,6790,6820,6770,3976
20250219,114000,9258022160,6780,6840,6840,6780,8955
20250219,113900,9197024120,6840,6850,6850,6830,2085
20250219,113800,9182764820,6850,6840,6850,6830,1455
20250219,113700,9172811880,6840,6850,6850,6840,4312
20250219,113600,9143290590,6850,6810,6850,6810,3974
20250219,113500,9116153640,6810,6820,6820,6810,678
20250219,113400,9111533370,6810,6830,6830,6810,2454
20250219,113300,9094811710,6830,6820,6850,6810,1902
20250219,113200,9081824280,6820,6840,6840,6820,1934
20250219,113100,9068611790,6820,6840,6850,6800,16071
20250219,113000,8958971550,6840,6850,6850,6840,3789
20250219,112900,8933017430,6850,6850,6850,6840,3240
20250219,112800,8910835360,6850,6840,6850,6830,740
20250219,112700,8905768720,6840,6830,6840,6820,3393
20250219,112600,8882579370,6830,6830,6840,6820,3130
20250219,112500,8861204550,6830,6850,6850,6830,2479
20250219,112400,8844252080,6850,6840,6860,6840,8303
20250219,112300,8787409700,6840,6810,6840,6810,5512
20250219,112200,8749743500,6820,6840,6840,6810,2404
20250219,112100,8733345160,6830,6830,6840,6820,1300
20250219,112000,8724466540,6830,6830,6830,6810,1407
20250219,111900,8714857370,6830,6820,6830,6810,2671
20250219,111800,8696638960,6820,6800,6820,6800,1638
20250219,111700,8685477350,6800,6800,6810,6800,2521
20250219,111600,8668332190,6800,6830,6830,6790,4258
20250219,111500,8639332150,6830,6830,6840,6820,3046
20250219,111400,8618527490,6830,6810,6830,6800,5073
20250219,111300,8583939730,6810,6850,6850,6790,9938
20250219,111200,8516206340,6830,6860,6860,6820,18559
20250219,111100,8389191070,6850,6810,6860,6810,43429
20250219,111000,8092219650,6810,6800,6820,6780,6361
20250219,110900,8048907620,6760,6780,6800,6760,10232
20250219,110800,7979485790,6790,6790,6790,6770,4369
20250219,110700,7949878580,6780,6780,6790,6770,6816
20250219,110600,7903643060,6780,6810,6810,6780,3634
20250219,110500,7878956270,6800,6780,6810,6780,15508
20250219,110400,7773655880,6780,6760,6780,6740,9170
20250219,110300,7711611430,6760,6750,6770,6750,2401
20250219,110200,7695392330,6760,6750,6770,6740,8255
20250219,110100,7639669980,6750,6710,6750,6710,11122
20250219,110000,7564899700,6700,6710,6710,6700,935
20250219,105900,7558632580,6700,6700,6710,6690,2943
20250219,105800,7538910010,6700,6710,6710,6690,611
20250219,105700,7534820510,6700,6700,6710,6690,1038
20250219,105600,7527867270,6710,6710,6710,6690,505
20250219,105500,7524479750,6710,6710,6710,6680,1250
20250219,105400,7516118960,6710,6710,6710,6700,1419
20250219,105300,7506597570,6710,6700,6720,6700,609
20250219,105200,7502517130,6720,6690,6720,6680,1776
20250219,105100,7490609620,6700,6700,6710,6690,1231
20250219,105000,7482363020,6710,6710,6720,6710,271
20250219,104900,7480544440,6710,6710,6720,6700,1041
20250219,104800,7473553330,6720,6710,6720,6710,665
20250219,104700,7469087860,6710,6720,6720,6710,512
20250219,104600,7465647620,6730,6720,6730,6710,1498
20250219,104500,7455586550,6720,6720,6740,6700,6424
20250219,104400,7412404950,6720,6710,6720,6710,351
20250219,104300,7410047670,6720,6720,6720,6710,1307
20250219,104200,7401274910,6720,6720,6720,6710,662
20250219,104100,7396826320,6710,6710,6720,6700,616
20250219,104000,7392690180,6720,6710,6720,6700,511
20250219,103900,7389258210,6700,6730,6740,6700,7639
20250219,103800,7337950260,6730,6710,6740,6710,4410
20250219,103700,7308310560,6720,6670,6720,6660,5687
20250219,103600,7270250910,6660,6660,6660,6650,2785
20250219,103500,7251709160,6660,6650,6660,6640,2120
20250219,103400,7237617320,6640,6640,6650,6630,2483
20250219,103300,7221131280,6640,6600,6640,6590,3763
20250219,103200,7196273670,6620,6650,6650,6600,3188
20250219,103100,7175190490,6650,6650,6660,6590,15337
20250219,103000,7073760320,6650,6650,6650,6630,1387
20250219,102900,7064551550,6630,6640,6650,6620,5414
20250219,102800,7028645440,6630,6630,6650,6620,3826
20250219,102700,7003247490,6620,6620,6630,6610,1532
20250219,102600,6993111530,6620,6640,6640,6610,3421
20250219,102500,6970493520,6640,6620,6640,6610,1650
20250219,102400,6959567150,6620,6630,6640,6600,2181
20250219,102300,6945134140,6620,6610,6630,6600,5443
20250219,102200,6909106120,6620,6620,6620,6600,8094
20250219,102100,6855607470,6620,6650,6650,6610,16427
20250219,102000,6746796620,6640,6670,6670,6640,10032
20250219,101900,6680085260,6660,6670,6680,6660,6565
20250219,101800,6636325400,6680,6690,6690,6680,1095
20250219,101700,6629010570,6680,6680,6700,6680,423
20250219,101600,6626180730,6680,6670,6690,6670,480
20250219,101500,6622973810,6690,6690,6690,6670,1205
20250219,101400,6614932460,6690,6730,6730,6670,5119
20250219,101300,6580652580,6730,6740,6740,6720,1260
20250219,101200,6572164470,6740,6700,6740,6700,1525
20250219,101100,6561906780,6710,6690,6710,6690,213
20250219,101000,6560480770,6690,6690,6710,6680,3577
20250219,100900,6536541100,6680,6700,6700,6680,1853
20250219,100800,6524140640,6700,6700,6700,6690,1083
20250219,100700,6516886190,6690,6690,6690,6680,1536
20250219,100600,6506611370,6690,6690,6700,6670,2361
20250219,100500,6490835160,6680,6680,6700,6680,3660
20250219,100400,6466376240,6680,6680,6700,6680,3281
20250219,100300,6444439910,6690,6700,6700,6680,1028
20250219,100200,6437559120,6710,6680,6710,6670,2820
20250219,100100,6418713670,6680,6700,6710,6670,15352
20250219,100000,6316163360,6690,6750,6760,6690,14848
20250219,095900,6216421300,6750,6750,6760,6750,688
20250219,095800,6211772370,6760,6760,6780,6750,1283
20250219,095700,6203099060,6760,6760,6770,6750,4127
20250219,095600,6175203540,6770,6780,6790,6760,12979
20250219,095500,6087200110,6780,6780,6780,6760,3359
20250219,095400,6064433960,6770,6780,6780,6750,4864
20250219,095300,6031516560,6780,6760,6780,6760,6042
20250219,095200,5990619480,6760,6750,6760,6730,2192
20250219,095100,5975832590,6750,6760,6760,6740,1961
20250219,095000,5962602010,6750,6750,6760,6750,1576
20250219,094900,5951957490,6750,6770,6770,6730,2977
20250219,094800,5931870840,6760,6780,6780,6760,4080
20250219,094700,5904244840,6770,6760,6780,6740,1775
20250219,094600,5892239910,6750,6770,6780,6750,7367
20250219,094500,5842439140,6770,6780,6780,6760,1348
20250219,094400,5833307940,6790,6740,6790,6730,10538
20250219,094300,5762039230,6760,6740,6770,6710,4984
20250219,094200,5728486940,6740,6740,6750,6720,10173
20250219,094100,5660002020,6740,6770,6770,6730,1586
20250219,094000,5649291560,6760,6770,6770,6740,2850
20250219,093900,5630057760,6760,6760,6770,6750,3649
20250219,093800,5605408310,6760,6730,6760,6730,5252
20250219,093700,5569992140,6730,6730,6750,6710,4734
20250219,093600,5538128280,6720,6760,6770,6720,13415
20250219,093500,5447728810,6760,6790,6790,6730,14871
20250219,093400,5347281920,6790,6780,6800,6780,3068
20250219,093300,5326451610,6780,6780,6800,6770,5898
20250219,093200,5286445640,6790,6810,6810,6770,9107
20250219,093100,5224603180,6810,6840,6890,6800,51892
20250219,093000,4868893220,6840,6770,6840,6750,25191
20250219,092900,4697245900,6780,6770,6790,6760,3941
20250219,092800,4670528390,6780,6790,6790,6750,10536
20250219,092700,4599264770,6800,6770,6800,6760,4486
20250219,092600,4568859820,6780,6810,6810,6780,5085
20250219,092500,4534288340,6810,6770,6810,6770,11257
20250219,092400,4457845870,6780,6800,6810,6770,12454
20250219,092300,4373320260,6800,6760,6800,6760,10625
20250219,092200,4301233830,6760,6800,6820,6750,18533
20250219,092100,4175412470,6820,6800,6850,6790,62889
20250219,092000,3746169890,6790,6790,6800,6780,10204
20250219,091900,3676892050,6780,6760,6800,6760,14769
20250219,091800,3576659760,6760,6780,6780,6730,13759
20250219,091700,3483730780,6780,6760,6800,6760,22761
20250219,091600,3329419090,6760,6720,6780,6710,20889
20250219,091500,3188391710,6720,6710,6730,6680,5131
20250219,091400,3153954020,6690,6650,6710,6640,14740
20250219,091300,3055481100,6670,6690,6700,6630,20617
20250219,091200,2918183070,6690,6680,6700,6660,13434
20250219,091100,2828481260,6680,6760,6770,6680,20951
20250219,091000,2687717140,6760,6720,6760,6700,12627
20250219,090900,2602751420,6730,6690,6730,6690,15459
20250219,090800,2499110620,6690,6710,6730,6690,18115
20250219,090700,2377592370,6710,6700,6750,6680,21460
20250219,090600,2233696550,6700,6760,6790,6700,40956
20250219,090500,1956888320,6770,6770,6830,6750,68721
20250219,090400,1490621060,6770,6750,6810,6730,72604
20250219,090300,998657280,6730,6600,6750,6600,76377
20250219,090200,487161020,6600,6590,6640,6570,23368
20250219,090100,333121420,6570,6540,6600,6540,14694
20250219,090000,236405690,6560,6500,6560,6490,34075
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 213400 12811714030 6530 6530 6530 6530 18971
3 20250219 213300 12811714030 6530 6530 6530 6530 0
4 20250219 213200 12811714030 6530 6530 6530 6530 0
5 20250219 213100 12811714030 6530 6530 6530 6530 0
6 20250219 213000 12811714030 6530 6530 6530 6530 0
7 20250219 212900 12811714030 6530 6530 6530 6530 0
8 20250219 212800 12811714030 6530 6530 6530 6530 0
9 20250219 212700 12811714030 6530 6530 6530 6530 0
10 20250219 212600 12811714030 6530 6530 6530 6530 0
11 20250219 212500 12811714030 6530 6530 6530 6530 0
12 20250219 212400 12811714030 6530 6530 6530 6530 0
13 20250219 212300 12811714030 6530 6530 6530 6530 0
14 20250219 212200 12811714030 6530 6530 6530 6530 0
15 20250219 212100 12811714030 6530 6530 6530 6530 0
16 20250219 212000 12811714030 6530 6530 6530 6530 0
17 20250219 211900 12811714030 6530 6530 6530 6530 0
18 20250219 211800 12811714030 6530 6530 6530 6530 0
19 20250219 211700 12811714030 6530 6530 6530 6530 0
20 20250219 211600 12811714030 6530 6530 6530 6530 0
21 20250219 211500 12811714030 6530 6530 6530 6530 0
22 20250219 211400 12811714030 6530 6530 6530 6530 0
23 20250219 211300 12811714030 6530 6530 6530 6530 0
24 20250219 211200 12811714030 6530 6530 6530 6530 0
25 20250219 211100 12811714030 6530 6530 6530 6530 0
26 20250219 211000 12811714030 6530 6530 6530 6530 0
27 20250219 210900 12811714030 6530 6530 6530 6530 0
28 20250219 210800 12811714030 6530 6530 6530 6530 0
29 20250219 210700 12811714030 6530 6530 6530 6530 0
30 20250219 210600 12811714030 6530 6530 6530 6530 0
31 20250219 210500 12811714030 6530 6530 6530 6530 0
32 20250219 210400 12811714030 6530 6530 6530 6530 18971
33 20250219 210300 12811714030 6530 6530 6530 6530 0
34 20250219 210200 12811714030 6530 6530 6530 6530 0
35 20250219 210100 12811714030 6530 6530 6530 6530 0
36 20250219 210000 12811714030 6530 6530 6530 6530 0
37 20250219 205900 12811714030 6530 6530 6530 6530 0
38 20250219 205800 12811714030 6530 6530 6530 6530 0
39 20250219 205700 12811714030 6530 6530 6530 6530 0
40 20250219 205600 12811714030 6530 6530 6530 6530 0
41 20250219 205500 12811714030 6530 6530 6530 6530 0
42 20250219 205400 12811714030 6530 6530 6530 6530 0
43 20250219 205300 12811714030 6530 6530 6530 6530 0
44 20250219 205200 12811714030 6530 6530 6530 6530 0
45 20250219 205100 12811714030 6530 6530 6530 6530 0
46 20250219 205000 12811714030 6530 6530 6530 6530 0
47 20250219 204900 12811714030 6530 6530 6530 6530 0
48 20250219 204800 12811714030 6530 6530 6530 6530 0
49 20250219 204700 12811714030 6530 6530 6530 6530 0
50 20250219 204600 12811714030 6530 6530 6530 6530 0
51 20250219 204500 12811714030 6530 6530 6530 6530 0
52 20250219 204400 12811714030 6530 6530 6530 6530 0
53 20250219 204300 12811714030 6530 6530 6530 6530 0
54 20250219 204200 12811714030 6530 6530 6530 6530 0
55 20250219 204100 12811714030 6530 6530 6530 6530 0
56 20250219 204000 12811714030 6530 6530 6530 6530 0
57 20250219 203900 12811714030 6530 6530 6530 6530 0
58 20250219 203800 12811714030 6530 6530 6530 6530 0
59 20250219 203700 12811714030 6530 6530 6530 6530 0
60 20250219 203600 12811714030 6530 6530 6530 6530 0
61 20250219 203500 12811714030 6530 6530 6530 6530 0
62 20250219 203400 12811714030 6530 6530 6530 6530 18971
63 20250219 203300 12811714030 6530 6530 6530 6530 0
64 20250219 203200 12811714030 6530 6530 6530 6530 0
65 20250219 203100 12811714030 6530 6530 6530 6530 0
66 20250219 203000 12811714030 6530 6530 6530 6530 0
67 20250219 202900 12811714030 6530 6530 6530 6530 0
68 20250219 202800 12811714030 6530 6530 6530 6530 0
69 20250219 202700 12811714030 6530 6530 6530 6530 0
70 20250219 202600 12811714030 6530 6530 6530 6530 0
71 20250219 202500 12811714030 6530 6530 6530 6530 0
72 20250219 202400 12811714030 6530 6530 6530 6530 0
73 20250219 202300 12811714030 6530 6530 6530 6530 0
74 20250219 202200 12811714030 6530 6530 6530 6530 0
75 20250219 202100 12811714030 6530 6530 6530 6530 0
76 20250219 202000 12811714030 6530 6530 6530 6530 0
77 20250219 201900 12811714030 6530 6530 6530 6530 0
78 20250219 201800 12811714030 6530 6530 6530 6530 0
79 20250219 201700 12811714030 6530 6530 6530 6530 0
80 20250219 201600 12811714030 6530 6530 6530 6530 0
81 20250219 201500 12811714030 6530 6530 6530 6530 0
82 20250219 201400 12811714030 6530 6530 6530 6530 0
83 20250219 201300 12811714030 6530 6530 6530 6530 0
84 20250219 201200 12811714030 6530 6530 6530 6530 0
85 20250219 201100 12811714030 6530 6530 6530 6530 0
86 20250219 201000 12811714030 6530 6530 6530 6530 0
87 20250219 200900 12811714030 6530 6530 6530 6530 0
88 20250219 200800 12811714030 6530 6530 6530 6530 0
89 20250219 200700 12811714030 6530 6530 6530 6530 0
90 20250219 200600 12811714030 6530 6530 6530 6530 0
91 20250219 200500 12811714030 6530 6530 6530 6530 0
92 20250219 200400 12811714030 6530 6530 6530 6530 18971
93 20250219 200300 12811714030 6530 6530 6530 6530 0
94 20250219 200200 12811714030 6530 6530 6530 6530 0
95 20250219 200100 12811714030 6530 6530 6530 6530 0
96 20250219 200000 12811714030 6530 6530 6530 6530 0
97 20250219 195900 12811714030 6530 6530 6530 6530 0
98 20250219 195800 12811714030 6530 6530 6530 6530 0
99 20250219 195700 12811714030 6530 6530 6530 6530 0
100 20250219 195600 12811714030 6530 6530 6530 6530 0
101 20250219 195500 12811714030 6530 6530 6530 6530 0
102 20250219 195400 12811714030 6530 6530 6530 6530 0
103 20250219 195300 12811714030 6530 6530 6530 6530 0
104 20250219 195200 12811714030 6530 6530 6530 6530 0
105 20250219 195100 12811714030 6530 6530 6530 6530 0
106 20250219 195000 12811714030 6530 6530 6530 6530 0
107 20250219 194900 12811714030 6530 6530 6530 6530 0
108 20250219 194800 12811714030 6530 6530 6530 6530 0
109 20250219 194700 12811714030 6530 6530 6530 6530 0
110 20250219 194600 12811714030 6530 6530 6530 6530 0
111 20250219 194500 12811714030 6530 6530 6530 6530 0
112 20250219 194400 12811714030 6530 6530 6530 6530 0
113 20250219 194300 12811714030 6530 6530 6530 6530 0
114 20250219 194200 12811714030 6530 6530 6530 6530 0
115 20250219 194100 12811714030 6530 6530 6530 6530 0
116 20250219 194000 12811714030 6530 6530 6530 6530 0
117 20250219 193900 12811714030 6530 6530 6530 6530 0
118 20250219 193800 12811714030 6530 6530 6530 6530 0
119 20250219 193700 12811714030 6530 6530 6530 6530 0
120 20250219 193600 12811714030 6530 6530 6530 6530 0
121 20250219 193500 12811714030 6530 6530 6530 6530 0
122 20250219 193400 12811714030 6530 6530 6530 6530 18971
123 20250219 193300 12811714030 6530 6530 6530 6530 0
124 20250219 193200 12811714030 6530 6530 6530 6530 0
125 20250219 193100 12811714030 6530 6530 6530 6530 0
126 20250219 193000 12811714030 6530 6530 6530 6530 0
127 20250219 192900 12811714030 6530 6530 6530 6530 0
128 20250219 192800 12811714030 6530 6530 6530 6530 0
129 20250219 192700 12811714030 6530 6530 6530 6530 0
130 20250219 192600 12811714030 6530 6530 6530 6530 0
131 20250219 192500 12811714030 6530 6530 6530 6530 0
132 20250219 192400 12811714030 6530 6530 6530 6530 0
133 20250219 192300 12811714030 6530 6530 6530 6530 0
134 20250219 192200 12811714030 6530 6530 6530 6530 0
135 20250219 192100 12811714030 6530 6530 6530 6530 0
136 20250219 192000 12811714030 6530 6530 6530 6530 0
137 20250219 191900 12811714030 6530 6530 6530 6530 0
138 20250219 191800 12811714030 6530 6530 6530 6530 0
139 20250219 191700 12811714030 6530 6530 6530 6530 0
140 20250219 191600 12811714030 6530 6530 6530 6530 0
141 20250219 191500 12811714030 6530 6530 6530 6530 0
142 20250219 191400 12811714030 6530 6530 6530 6530 0
143 20250219 191300 12811714030 6530 6530 6530 6530 0
144 20250219 191200 12811714030 6530 6530 6530 6530 0
145 20250219 191100 12811714030 6530 6530 6530 6530 0
146 20250219 191000 12811714030 6530 6530 6530 6530 0
147 20250219 190900 12811714030 6530 6530 6530 6530 0
148 20250219 190800 12811714030 6530 6530 6530 6530 0
149 20250219 190700 12811714030 6530 6530 6530 6530 0
150 20250219 190600 12811714030 6530 6530 6530 6530 0
151 20250219 190500 12811714030 6530 6530 6530 6530 0
152 20250219 190400 12811714030 6530 6530 6530 6530 18971
153 20250219 190300 12811714030 6530 6530 6530 6530 0
154 20250219 190200 12811714030 6530 6530 6530 6530 0
155 20250219 190100 12811714030 6530 6530 6530 6530 0
156 20250219 190000 12811714030 6530 6530 6530 6530 0
157 20250219 185900 12811714030 6530 6530 6530 6530 0
158 20250219 185800 12811714030 6530 6530 6530 6530 0
159 20250219 185700 12811714030 6530 6530 6530 6530 0
160 20250219 185600 12811714030 6530 6530 6530 6530 0
161 20250219 185500 12811714030 6530 6530 6530 6530 0
162 20250219 185400 12811714030 6530 6530 6530 6530 0
163 20250219 185300 12811714030 6530 6530 6530 6530 0
164 20250219 185200 12811714030 6530 6530 6530 6530 0
165 20250219 185100 12811714030 6530 6530 6530 6530 0
166 20250219 185000 12811714030 6530 6530 6530 6530 0
167 20250219 184900 12811714030 6530 6530 6530 6530 0
168 20250219 184800 12811714030 6530 6530 6530 6530 0
169 20250219 184700 12811714030 6530 6530 6530 6530 0
170 20250219 184600 12811714030 6530 6530 6530 6530 0
171 20250219 184500 12811714030 6530 6530 6530 6530 0
172 20250219 184400 12811714030 6530 6530 6530 6530 0
173 20250219 184300 12811714030 6530 6530 6530 6530 0
174 20250219 184200 12811714030 6530 6530 6530 6530 0
175 20250219 184100 12811714030 6530 6530 6530 6530 0
176 20250219 184000 12811714030 6530 6530 6530 6530 0
177 20250219 183900 12811714030 6530 6530 6530 6530 0
178 20250219 183800 12811714030 6530 6530 6530 6530 0
179 20250219 183700 12811714030 6530 6530 6530 6530 0
180 20250219 183600 12811714030 6530 6530 6530 6530 0
181 20250219 183500 12811714030 6530 6530 6530 6530 0
182 20250219 183400 12811714030 6530 6530 6530 6530 18971
183 20250219 183300 12811714030 6530 6530 6530 6530 0
184 20250219 183200 12811714030 6530 6530 6530 6530 0
185 20250219 183100 12811714030 6530 6530 6530 6530 0
186 20250219 183000 12811714030 6530 6530 6530 6530 0
187 20250219 182900 12811714030 6530 6530 6530 6530 0
188 20250219 182800 12811714030 6530 6530 6530 6530 0
189 20250219 182700 12811714030 6530 6530 6530 6530 0
190 20250219 182600 12811714030 6530 6530 6530 6530 0
191 20250219 182500 12811714030 6530 6530 6530 6530 0
192 20250219 182400 12811714030 6530 6530 6530 6530 0
193 20250219 182300 12811714030 6530 6530 6530 6530 0
194 20250219 182200 12811714030 6530 6530 6530 6530 0
195 20250219 182100 12811714030 6530 6530 6530 6530 0
196 20250219 182000 12811714030 6530 6530 6530 6530 0
197 20250219 181900 12811714030 6530 6530 6530 6530 0
198 20250219 181800 12811714030 6530 6530 6530 6530 0
199 20250219 181700 12811714030 6530 6530 6530 6530 0
200 20250219 181600 12811714030 6530 6530 6530 6530 0
201 20250219 181500 12811714030 6530 6530 6530 6530 0
202 20250219 181400 12811714030 6530 6530 6530 6530 0
203 20250219 181300 12811714030 6530 6530 6530 6530 0
204 20250219 181200 12811714030 6530 6530 6530 6530 0
205 20250219 181100 12811714030 6530 6530 6530 6530 0
206 20250219 181000 12811714030 6530 6530 6530 6530 0
207 20250219 180900 12811714030 6530 6530 6530 6530 0
208 20250219 180800 12811714030 6530 6530 6530 6530 0
209 20250219 180700 12811714030 6530 6530 6530 6530 0
210 20250219 180600 12811714030 6530 6530 6530 6530 0
211 20250219 180500 12811714030 6530 6530 6530 6530 0
212 20250219 180400 12811714030 6530 6530 6530 6530 18971
213 20250219 180300 12811714030 6530 6530 6530 6530 0
214 20250219 180200 12811714030 6530 6530 6530 6530 0
215 20250219 180100 12811714030 6530 6530 6530 6530 0
216 20250219 180000 12811714030 6530 6530 6530 6530 0
217 20250219 175900 12811714030 6530 6530 6530 6530 0
218 20250219 175800 12811714030 6530 6530 6530 6530 0
219 20250219 175700 12811714030 6530 6530 6530 6530 0
220 20250219 175600 12811714030 6530 6530 6530 6530 0
221 20250219 175500 12811714030 6530 6530 6530 6530 0
222 20250219 175400 12811714030 6530 6530 6530 6530 0
223 20250219 175300 12811714030 6530 6530 6530 6530 0
224 20250219 175200 12811714030 6530 6530 6530 6530 0
225 20250219 175100 12811714030 6530 6530 6530 6530 0
226 20250219 175000 12811714030 6530 6530 6530 6530 0
227 20250219 174900 12811714030 6530 6530 6530 6530 0
228 20250219 174800 12811714030 6530 6530 6530 6530 0
229 20250219 174700 12811714030 6530 6530 6530 6530 0
230 20250219 174600 12811714030 6530 6530 6530 6530 0
231 20250219 174500 12811714030 6530 6530 6530 6530 0
232 20250219 174400 12811714030 6530 6530 6530 6530 0
233 20250219 174300 12811714030 6530 6530 6530 6530 0
234 20250219 174200 12811714030 6530 6530 6530 6530 0
235 20250219 174100 12811714030 6530 6530 6530 6530 0
236 20250219 174000 12811714030 6530 6530 6530 6530 0
237 20250219 173900 12811714030 6530 6530 6530 6530 0
238 20250219 173800 12811714030 6530 6530 6530 6530 0
239 20250219 173700 12811714030 6530 6530 6530 6530 0
240 20250219 173600 12811714030 6530 6530 6530 6530 0
241 20250219 173500 12811714030 6530 6530 6530 6530 0
242 20250219 173400 12811714030 6530 6530 6530 6530 18971
243 20250219 173300 12811714030 6530 6530 6530 6530 0
244 20250219 173200 12811714030 6530 6530 6530 6530 0
245 20250219 173100 12811714030 6530 6530 6530 6530 0
246 20250219 173000 12811714030 6530 6530 6530 6530 0
247 20250219 172900 12811714030 6530 6530 6530 6530 0
248 20250219 172800 12811714030 6530 6530 6530 6530 0
249 20250219 172700 12811714030 6530 6530 6530 6530 0
250 20250219 172600 12811714030 6530 6530 6530 6530 0
251 20250219 172500 12811714030 6530 6530 6530 6530 0
252 20250219 172400 12811714030 6530 6530 6530 6530 0
253 20250219 172300 12811714030 6530 6530 6530 6530 0
254 20250219 172200 12811714030 6530 6530 6530 6530 0
255 20250219 172100 12811714030 6530 6530 6530 6530 0
256 20250219 172000 12811714030 6530 6530 6530 6530 0
257 20250219 171900 12811714030 6530 6530 6530 6530 0
258 20250219 171800 12811714030 6530 6530 6530 6530 0
259 20250219 171700 12811714030 6530 6530 6530 6530 0
260 20250219 171600 12811714030 6530 6530 6530 6530 0
261 20250219 171500 12811714030 6530 6530 6530 6530 0
262 20250219 171400 12811714030 6530 6530 6530 6530 0
263 20250219 171300 12811714030 6530 6530 6530 6530 0
264 20250219 171200 12811714030 6530 6530 6530 6530 0
265 20250219 171100 12811714030 6530 6530 6530 6530 0
266 20250219 171000 12811714030 6530 6530 6530 6530 0
267 20250219 170900 12811714030 6530 6530 6530 6530 0
268 20250219 170800 12811714030 6530 6530 6530 6530 0
269 20250219 170700 12811714030 6530 6530 6530 6530 0
270 20250219 170600 12811714030 6530 6530 6530 6530 0
271 20250219 170500 12811714030 6530 6530 6530 6530 0
272 20250219 170400 12811714030 6530 6530 6530 6530 18971
273 20250219 170300 12811714030 6530 6530 6530 6530 0
274 20250219 170200 12811714030 6530 6530 6530 6530 0
275 20250219 170100 12811714030 6530 6530 6530 6530 0
276 20250219 170000 12811714030 6530 6530 6530 6530 0
277 20250219 165900 12811714030 6530 6530 6530 6530 0
278 20250219 165800 12811714030 6530 6530 6530 6530 0
279 20250219 165700 12811714030 6530 6530 6530 6530 0
280 20250219 165600 12811714030 6530 6530 6530 6530 0
281 20250219 165500 12811714030 6530 6530 6530 6530 0
282 20250219 165400 12811714030 6530 6530 6530 6530 0
283 20250219 165300 12811714030 6530 6530 6530 6530 0
284 20250219 165200 12811714030 6530 6530 6530 6530 0
285 20250219 165100 12811714030 6530 6530 6530 6530 0
286 20250219 165000 12811714030 6530 6530 6530 6530 0
287 20250219 164900 12811714030 6530 6530 6530 6530 0
288 20250219 164800 12811714030 6530 6530 6530 6530 0
289 20250219 164700 12811714030 6530 6530 6530 6530 0
290 20250219 164600 12811714030 6530 6530 6530 6530 0
291 20250219 164500 12811714030 6530 6530 6530 6530 0
292 20250219 164400 12811714030 6530 6530 6530 6530 0
293 20250219 164300 12811714030 6530 6530 6530 6530 0
294 20250219 164200 12811714030 6530 6530 6530 6530 0
295 20250219 164100 12811714030 6530 6530 6530 6530 0
296 20250219 164000 12811714030 6530 6530 6530 6530 0
297 20250219 163900 12811714030 6530 6530 6530 6530 0
298 20250219 163800 12811714030 6530 6530 6530 6530 0
299 20250219 163700 12811714030 6530 6530 6530 6530 0
300 20250219 163600 12811714030 6530 6530 6530 6530 0
301 20250219 163500 12811714030 6530 6530 6530 6530 0
302 20250219 163400 12811714030 6530 6530 6530 6530 18971
303 20250219 163300 12811714030 6530 6530 6530 6530 0
304 20250219 163200 12811714030 6530 6530 6530 6530 0
305 20250219 163100 12811714030 6530 6530 6530 6530 0
306 20250219 163000 12811714030 6530 6530 6530 6530 0
307 20250219 162900 12811714030 6530 6530 6530 6530 0
308 20250219 162800 12811714030 6530 6530 6530 6530 0
309 20250219 162700 12811714030 6530 6530 6530 6530 0
310 20250219 162600 12811714030 6530 6530 6530 6530 0
311 20250219 162500 12811714030 6530 6530 6530 6530 0
312 20250219 162400 12811714030 6530 6530 6530 6530 0
313 20250219 162300 12811714030 6530 6530 6530 6530 0
314 20250219 162200 12811714030 6530 6530 6530 6530 0
315 20250219 162100 12811714030 6530 6530 6530 6530 0
316 20250219 162000 12811714030 6530 6530 6530 6530 0
317 20250219 161900 12811714030 6530 6530 6530 6530 0
318 20250219 161800 12811714030 6530 6530 6530 6530 0
319 20250219 161700 12811714030 6530 6530 6530 6530 0
320 20250219 161600 12811714030 6530 6530 6530 6530 0
321 20250219 161500 12811714030 6530 6530 6530 6530 0
322 20250219 161400 12811714030 6530 6530 6530 6530 0
323 20250219 161300 12811714030 6530 6530 6530 6530 0
324 20250219 161200 12811714030 6530 6530 6530 6530 0
325 20250219 161100 12811714030 6530 6530 6530 6530 0
326 20250219 161000 12811714030 6530 6530 6530 6530 0
327 20250219 160900 12811714030 6530 6530 6530 6530 0
328 20250219 160800 12811714030 6530 6530 6530 6530 0
329 20250219 160700 12811714030 6530 6530 6530 6530 0
330 20250219 160600 12811714030 6530 6530 6530 6530 0
331 20250219 160500 12811714030 6530 6530 6530 6530 0
332 20250219 160400 12811714030 6530 6530 6530 6530 18971
333 20250219 160300 12811714030 6530 6530 6530 6530 0
334 20250219 160200 12811714030 6530 6530 6530 6530 0
335 20250219 160100 12811714030 6530 6530 6530 6530 0
336 20250219 160000 12811714030 6530 6530 6530 6530 0
337 20250219 155900 12811714030 6530 6530 6530 6530 0
338 20250219 155800 12811714030 6530 6530 6530 6530 0
339 20250219 155700 12811714030 6530 6530 6530 6530 0
340 20250219 155600 12811714030 6530 6530 6530 6530 0
341 20250219 155500 12811714030 6530 6530 6530 6530 0
342 20250219 155400 12811714030 6530 6530 6530 6530 0
343 20250219 155300 12811714030 6530 6530 6530 6530 0
344 20250219 155200 12811714030 6530 6530 6530 6530 0
345 20250219 155100 12811714030 6530 6530 6530 6530 0
346 20250219 155000 12811714030 6530 6530 6530 6530 0
347 20250219 154900 12811714030 6530 6530 6530 6530 0
348 20250219 154800 12811714030 6530 6530 6530 6530 0
349 20250219 154700 12811714030 6530 6530 6530 6530 0
350 20250219 154600 12811714030 6530 6530 6530 6530 0
351 20250219 154500 12811714030 6530 6530 6530 6530 0
352 20250219 154400 12811714030 6530 6530 6530 6530 0
353 20250219 154300 12811714030 6530 6530 6530 6530 0
354 20250219 154200 12811714030 6530 6530 6530 6530 0
355 20250219 154100 12811714030 6530 6530 6530 6530 0
356 20250219 154000 12811714030 6530 6530 6530 6530 0
357 20250219 153900 12811714030 6530 6530 6530 6530 0
358 20250219 153800 12811714030 6530 6530 6530 6530 0
359 20250219 153700 12811714030 6530 6530 6530 6530 0
360 20250219 153600 12811714030 6530 6530 6530 6530 0
361 20250219 153500 12811714030 6530 6530 6530 6530 0
362 20250219 153400 12811714030 6530 6530 6530 6530 18971
363 20250219 153300 12811714030 6530 6530 6530 6530 0
364 20250219 153200 12811714030 6530 6530 6530 6530 0
365 20250219 153100 12811714030 6530 6530 6530 6530 0
366 20250219 153000 12811714030 6530 6530 6530 6530 18971
367 20250219 152900 12687833400 6530 6530 6530 6530 0
368 20250219 152800 12687833400 6530 6530 6530 6530 0
369 20250219 152700 12687833400 6530 6530 6530 6530 0
370 20250219 152600 12687833400 6530 6530 6530 6530 0
371 20250219 152500 12687833400 6530 6530 6530 6530 0
372 20250219 152400 12687833400 6530 6530 6530 6530 0
373 20250219 152300 12687833400 6530 6530 6530 6530 0
374 20250219 152200 12687833400 6530 6530 6530 6530 0
375 20250219 152100 12687833400 6530 6530 6530 6530 0
376 20250219 152000 12687833400 6530 6530 6530 6530 0
377 20250219 151900 12687833400 6530 6530 6570 6500 9136
378 20250219 151800 12628240510 6540 6520 6540 6500 2415
379 20250219 151700 12612490810 6520 6510 6520 6500 1440
380 20250219 151600 12603121350 6520 6520 6520 6510 912
381 20250219 151500 12597184130 6510 6510 6510 6510 520
382 20250219 151400 12593798930 6510 6500 6520 6500 1107
383 20250219 151300 12586591870 6510 6530 6530 6510 3644
384 20250219 151200 12562867360 6530 6530 6530 6520 2755
385 20250219 151100 12544897510 6530 6530 6540 6520 1722
386 20250219 151000 12533655010 6520 6540 6540 6520 1503
387 20250219 150900 12523843380 6540 6530 6540 6530 294
388 20250219 150800 12521922010 6530 6540 6540 6520 669
389 20250219 150700 12517553260 6530 6520 6540 6510 1874
390 20250219 150600 12505318610 6520 6520 6540 6500 1919
391 20250219 150500 12492832270 6520 6520 6530 6510 6180
392 20250219 150400 12452571710 6520 6510 6550 6510 2040
393 20250219 150300 12439265560 6510 6500 6550 6500 2136
394 20250219 150200 12425329830 6510 6540 6550 6500 32178
395 20250219 150100 12215588820 6540 6580 6580 6540 6967
396 20250219 150000 12169923480 6580 6580 6590 6560 3602
397 20250219 145900 12146240190 6580 6580 6580 6560 3364
398 20250219 145800 12124159560 6580 6590 6590 6560 2043
399 20250219 145700 12110747460 6570 6590 6600 6560 1832
400 20250219 145600 12098703770 6590 6610 6610 6590 1965
401 20250219 145500 12085735130 6610 6590 6610 6590 926
402 20250219 145400 12079628200 6590 6570 6590 6570 2329
403 20250219 145300 12064298440 6570 6570 6580 6570 1210
404 20250219 145200 12056348730 6570 6560 6570 6550 3100
405 20250219 145100 12036025610 6560 6560 6570 6560 961
406 20250219 145000 12029720620 6560 6570 6570 6560 1696
407 20250219 144900 12018582030 6570 6570 6580 6560 697
408 20250219 144800 12014002340 6570 6570 6570 6560 276
409 20250219 144700 12012189070 6570 6560 6570 6560 214
410 20250219 144600 12010785210 6560 6570 6570 6550 5181
411 20250219 144500 11976796890 6570 6560 6570 6560 329
412 20250219 144400 11974637280 6550 6570 6570 6550 658
413 20250219 144300 11970322380 6570 6570 6590 6560 8868
414 20250219 144200 11912012980 6580 6580 6580 6570 246
415 20250219 144100 11910394310 6580 6560 6580 6560 1264
416 20250219 144000 11902101010 6560 6550 6570 6550 2075
417 20250219 143900 11888499840 6550 6580 6580 6550 9835
418 20250219 143800 11824025530 6560 6560 6560 6540 5616
419 20250219 143700 11787252670 6550 6550 6560 6540 2786
420 20250219 143600 11768995270 6540 6560 6560 6540 7184
421 20250219 143500 11721941350 6560 6580 6580 6560 2224
422 20250219 143400 11707344610 6590 6580 6590 6560 1049
423 20250219 143300 11700451050 6570 6580 6590 6540 11931
424 20250219 143200 11622289580 6570 6630 6630 6560 14089
425 20250219 143100 11529600110 6610 6630 6630 6610 1902
426 20250219 143000 11517009850 6630 6620 6630 6600 766
427 20250219 142900 11511942370 6620 6630 6630 6620 406
428 20250219 142800 11509250720 6610 6630 6630 6610 1317
429 20250219 142700 11500540190 6640 6640 6640 6630 543
430 20250219 142600 11496938920 6630 6640 6640 6630 385
431 20250219 142500 11494385520 6630 6630 6630 6630 33
432 20250219 142400 11494166730 6630 6640 6640 6630 242
433 20250219 142300 11492560520 6640 6630 6640 6630 481
434 20250219 142200 11489369680 6630 6640 6640 6630 154
435 20250219 142100 11488348350 6640 6620 6640 6610 283
436 20250219 142000 11486475040 6620 6650 6650 6620 803
437 20250219 141900 11481141520 6650 6640 6650 6610 573
438 20250219 141800 11477339300 6660 6650 6660 6590 7335
439 20250219 141700 11428883380 6650 6650 6650 6650 98
440 20250219 141600 11428231680 6650 6620 6660 6620 393
441 20250219 141500 11425618620 6620 6630 6630 6620 5672
442 20250219 141400 11388041660 6640 6650 6650 6630 1456
443 20250219 141300 11378371950 6650 6660 6660 6650 814
444 20250219 141200 11372958680 6670 6650 6670 6650 1356
445 20250219 141100 11363933770 6650 6640 6650 6640 451
446 20250219 141000 11360935040 6640 6640 6650 6640 197
447 20250219 140900 11359626940 6640 6650 6650 6640 910
448 20250219 140800 11353582200 6650 6660 6660 6650 1030
449 20250219 140700 11346727510 6670 6660 6670 6660 12
450 20250219 140600 11346647540 6670 6660 6670 6660 212
451 20250219 140500 11345234690 6670 6670 6670 6670 823
452 20250219 140400 11339745280 6680 6680 6680 6680 543
453 20250219 140300 11336118040 6680 6680 6680 6670 446
454 20250219 140200 11333142560 6680 6700 6700 6680 1011
455 20250219 140100 11326377380 6700 6660 6700 6660 2505
456 20250219 140000 11309663830 6660 6630 6660 6620 4367
457 20250219 135900 11280657390 6620 6630 6630 6620 1665
458 20250219 135800 11269635030 6630 6620 6630 6620 1725
459 20250219 135700 11258199130 6620 6620 6620 6620 507
460 20250219 135600 11254842790 6620 6600 6630 6600 725
461 20250219 135500 11250049280 6630 6590 6630 6590 6185
462 20250219 135400 11209213670 6580 6610 6620 6580 18932
463 20250219 135300 11084293680 6610 6640 6640 6610 1350
464 20250219 135200 11075360560 6640 6610 6640 6610 2358
465 20250219 135100 11059754520 6610 6620 6640 6610 7066
466 20250219 135000 11013034850 6640 6630 6650 6620 6204
467 20250219 134900 10971940020 6630 6650 6660 6630 2995
468 20250219 134800 10952061500 6650 6650 6650 6650 776
469 20250219 134700 10946901100 6660 6660 6660 6650 835
470 20250219 134600 10941342510 6660 6660 6660 6660 851
471 20250219 134500 10935674850 6660 6650 6660 6650 247
472 20250219 134400 10934030080 6660 6660 6660 6650 398
473 20250219 134300 10931382300 6670 6670 6670 6640 489
474 20250219 134200 10928122170 6670 6650 6670 6640 505
475 20250219 134100 10924754390 6670 6650 6690 6630 3275
476 20250219 134000 10902989010 6650 6680 6700 6650 3390
477 20250219 133900 10880415520 6680 6680 6690 6680 1395
478 20250219 133800 10871096840 6680 6670 6680 6660 1431
479 20250219 133700 10861551830 6660 6670 6680 6660 212
480 20250219 133600 10860138980 6680 6670 6680 6660 1624
481 20250219 133500 10849305750 6670 6670 6670 6660 902
482 20250219 133400 10843297690 6670 6670 6670 6660 377
483 20250219 133300 10840783560 6670 6670 6680 6660 716
484 20250219 133200 10836010050 6670 6670 6670 6660 1242
485 20250219 133100 10827733720 6670 6670 6680 6660 1488
486 20250219 133000 10817810470 6680 6680 6680 6670 1188
487 20250219 132900 10809876250 6680 6670 6690 6670 648
488 20250219 132800 10805542430 6670 6680 6690 6670 1533
489 20250219 132700 10795310120 6680 6670 6690 6670 374
490 20250219 132600 10792813430 6670 6680 6690 6670 3212
491 20250219 132500 10771375550 6690 6710 6710 6670 11986
492 20250219 132400 10691236570 6710 6710 6720 6710 3439
493 20250219 132300 10668160730 6730 6710 6730 6710 3559
494 20250219 132200 10644245080 6710 6730 6740 6710 746
495 20250219 132100 10639228740 6730 6720 6730 6720 135
496 20250219 132000 10638320660 6720 6710 6720 6700 838
497 20250219 131900 10632694320 6720 6700 6720 6700 986
498 20250219 131800 10626086360 6700 6720 6720 6700 1946
499 20250219 131700 10613028530 6720 6720 6730 6720 494
500 20250219 131600 10609708780 6720 6710 6730 6710 2169
501 20250219 131500 10595144210 6730 6730 6730 6730 0
502 20250219 131400 10595144210 6730 6720 6730 6700 937
503 20250219 131300 10588859040 6720 6700 6730 6700 544
504 20250219 131200 10585203320 6680 6730 6740 6680 4038
505 20250219 131100 10558186510 6720 6690 6740 6690 1417
506 20250219 131000 10548653050 6680 6700 6720 6680 2578
507 20250219 130900 10531398370 6700 6700 6720 6700 1449
508 20250219 130800 10521680500 6700 6700 6710 6690 2878
509 20250219 130700 10502414280 6710 6700 6710 6700 761
510 20250219 130600 10497312190 6700 6700 6710 6700 845
511 20250219 130500 10491650520 6700 6710 6710 6680 9338
512 20250219 130400 10429217180 6700 6720 6720 6680 8114
513 20250219 130300 10374949940 6720 6730 6730 6710 335
514 20250219 130200 10372698840 6730 6710 6730 6700 4048
515 20250219 130100 10345546290 6730 6720 6730 6700 5274
516 20250219 130000 10310173410 6730 6750 6750 6730 196
517 20250219 125900 10308852710 6750 6740 6750 6720 6018
518 20250219 125800 10268366610 6740 6740 6750 6730 1009
519 20250219 125700 10261575730 6740 6770 6770 6740 4745
520 20250219 125600 10229555250 6770 6760 6770 6760 557
521 20250219 125500 10225785860 6760 6740 6760 6740 4804
522 20250219 125400 10193343350 6740 6730 6750 6730 1087
523 20250219 125300 10186023740 6730 6730 6760 6730 3695
524 20250219 125200 10161141470 6750 6740 6760 6710 4321
525 20250219 125100 10132006770 6720 6790 6790 6690 24039
526 20250219 125000 9970177600 6780 6780 6790 6780 1093
527 20250219 124900 9962765790 6790 6790 6800 6780 1339
528 20250219 124800 9953673160 6790 6810 6810 6790 852
529 20250219 124700 9947882300 6810 6800 6810 6800 1180
530 20250219 124600 9939853660 6800 6800 6800 6800 150
531 20250219 124500 9938833660 6820 6800 6820 6790 1538
532 20250219 124400 9928378610 6800 6820 6820 6800 681
533 20250219 124300 9923735210 6820 6790 6820 6790 2534
534 20250219 124200 9906478880 6790 6800 6800 6790 282
535 20250219 124100 9904561990 6810 6790 6810 6780 3100
536 20250219 124000 9883495200 6790 6800 6800 6790 800
537 20250219 123900 9878055440 6800 6800 6800 6790 36
538 20250219 123800 9877810780 6800 6810 6820 6790 825
539 20250219 123700 9872198530 6810 6800 6810 6800 152
540 20250219 123600 9871164070 6800 6800 6800 6790 476
541 20250219 123500 9867927290 6800 6800 6800 6800 582
542 20250219 123400 9863969690 6790 6790 6790 6770 1674
543 20250219 123300 9852624160 6790 6810 6810 6780 1366
544 20250219 123200 9843353690 6790 6800 6810 6790 1529
545 20250219 123100 9832969740 6820 6800 6820 6790 115
546 20250219 123000 9832186810 6820 6800 6820 6790 2564
547 20250219 122900 9814764830 6800 6810 6820 6780 3900
548 20250219 122800 9788260140 6820 6800 6820 6800 239
549 20250219 122700 9786632720 6820 6810 6830 6800 487
550 20250219 122600 9783315220 6810 6830 6830 6810 314
551 20250219 122500 9781170620 6830 6820 6840 6800 977
552 20250219 122400 9774509380 6820 6840 6840 6820 1615
553 20250219 122300 9763492470 6830 6840 6850 6830 1512
554 20250219 122200 9753155070 6840 6830 6840 6820 1247
555 20250219 122100 9744631070 6820 6830 6840 6820 479
556 20250219 122000 9741356560 6840 6830 6840 6820 1039
557 20250219 121900 9734258270 6840 6840 6850 6820 5969
558 20250219 121800 9693467100 6840 6840 6840 6830 2120
559 20250219 121700 9678979290 6840 6830 6840 6830 4941
560 20250219 121600 9645192320 6840 6820 6840 6820 2720
561 20250219 121500 9626607520 6820 6820 6820 6820 2702
562 20250219 121400 9608179880 6810 6810 6810 6810 712
563 20250219 121300 9603331160 6810 6810 6820 6790 2762
564 20250219 121200 9584524640 6810 6800 6810 6800 1046
565 20250219 121100 9577410210 6790 6790 6790 6780 335
566 20250219 121000 9575138770 6780 6780 6780 6780 505
567 20250219 120900 9571714870 6770 6800 6810 6770 3015
568 20250219 120800 9551228470 6800 6800 6800 6790 1971
569 20250219 120700 9537836680 6800 6780 6800 6780 1569
570 20250219 120600 9527183410 6790 6800 6800 6780 1592
571 20250219 120500 9516383490 6800 6800 6810 6790 2479
572 20250219 120400 9499526520 6790 6790 6800 6790 953
573 20250219 120300 9493053490 6790 6780 6790 6780 989
574 20250219 120200 9486347210 6790 6790 6790 6780 276
575 20250219 120100 9484473260 6790 6770 6790 6770 2194
576 20250219 120000 9469605610 6770 6780 6780 6770 1830
577 20250219 115900 9457212640 6780 6780 6790 6780 984
578 20250219 115800 9450539570 6780 6790 6790 6780 1662
579 20250219 115700 9439264600 6790 6780 6790 6770 285
580 20250219 115600 9437333630 6800 6790 6800 6770 609
581 20250219 115500 9433198590 6770 6790 6790 6770 1178
582 20250219 115400 9425210910 6790 6790 6790 6790 502
583 20250219 115300 9421802330 6790 6790 6790 6780 481
584 20250219 115200 9418538940 6780 6790 6790 6780 1087
585 20250219 115100 9411164270 6800 6800 6810 6800 1023
586 20250219 115000 9404207850 6810 6790 6810 6790 619
587 20250219 114900 9399999340 6810 6790 6810 6790 1708
588 20250219 114800 9388388100 6790 6790 6810 6780 3269
589 20250219 114700 9366156670 6800 6780 6800 6770 1113
590 20250219 114600 9358605290 6780 6790 6800 6760 2712
591 20250219 114500 9340197840 6760 6780 6790 6750 2860
592 20250219 114400 9320841440 6770 6790 6810 6770 509
593 20250219 114300 9317388050 6810 6810 6810 6790 987
594 20250219 114200 9310683850 6820 6820 6820 6770 3776
595 20250219 114100 9285066730 6820 6790 6820 6770 3976
596 20250219 114000 9258022160 6780 6840 6840 6780 8955
597 20250219 113900 9197024120 6840 6850 6850 6830 2085
598 20250219 113800 9182764820 6850 6840 6850 6830 1455
599 20250219 113700 9172811880 6840 6850 6850 6840 4312
600 20250219 113600 9143290590 6850 6810 6850 6810 3974
601 20250219 113500 9116153640 6810 6820 6820 6810 678
602 20250219 113400 9111533370 6810 6830 6830 6810 2454
603 20250219 113300 9094811710 6830 6820 6850 6810 1902
604 20250219 113200 9081824280 6820 6840 6840 6820 1934
605 20250219 113100 9068611790 6820 6840 6850 6800 16071
606 20250219 113000 8958971550 6840 6850 6850 6840 3789
607 20250219 112900 8933017430 6850 6850 6850 6840 3240
608 20250219 112800 8910835360 6850 6840 6850 6830 740
609 20250219 112700 8905768720 6840 6830 6840 6820 3393
610 20250219 112600 8882579370 6830 6830 6840 6820 3130
611 20250219 112500 8861204550 6830 6850 6850 6830 2479
612 20250219 112400 8844252080 6850 6840 6860 6840 8303
613 20250219 112300 8787409700 6840 6810 6840 6810 5512
614 20250219 112200 8749743500 6820 6840 6840 6810 2404
615 20250219 112100 8733345160 6830 6830 6840 6820 1300
616 20250219 112000 8724466540 6830 6830 6830 6810 1407
617 20250219 111900 8714857370 6830 6820 6830 6810 2671
618 20250219 111800 8696638960 6820 6800 6820 6800 1638
619 20250219 111700 8685477350 6800 6800 6810 6800 2521
620 20250219 111600 8668332190 6800 6830 6830 6790 4258
621 20250219 111500 8639332150 6830 6830 6840 6820 3046
622 20250219 111400 8618527490 6830 6810 6830 6800 5073
623 20250219 111300 8583939730 6810 6850 6850 6790 9938
624 20250219 111200 8516206340 6830 6860 6860 6820 18559
625 20250219 111100 8389191070 6850 6810 6860 6810 43429
626 20250219 111000 8092219650 6810 6800 6820 6780 6361
627 20250219 110900 8048907620 6760 6780 6800 6760 10232
628 20250219 110800 7979485790 6790 6790 6790 6770 4369
629 20250219 110700 7949878580 6780 6780 6790 6770 6816
630 20250219 110600 7903643060 6780 6810 6810 6780 3634
631 20250219 110500 7878956270 6800 6780 6810 6780 15508
632 20250219 110400 7773655880 6780 6760 6780 6740 9170
633 20250219 110300 7711611430 6760 6750 6770 6750 2401
634 20250219 110200 7695392330 6760 6750 6770 6740 8255
635 20250219 110100 7639669980 6750 6710 6750 6710 11122
636 20250219 110000 7564899700 6700 6710 6710 6700 935
637 20250219 105900 7558632580 6700 6700 6710 6690 2943
638 20250219 105800 7538910010 6700 6710 6710 6690 611
639 20250219 105700 7534820510 6700 6700 6710 6690 1038
640 20250219 105600 7527867270 6710 6710 6710 6690 505
641 20250219 105500 7524479750 6710 6710 6710 6680 1250
642 20250219 105400 7516118960 6710 6710 6710 6700 1419
643 20250219 105300 7506597570 6710 6700 6720 6700 609
644 20250219 105200 7502517130 6720 6690 6720 6680 1776
645 20250219 105100 7490609620 6700 6700 6710 6690 1231
646 20250219 105000 7482363020 6710 6710 6720 6710 271
647 20250219 104900 7480544440 6710 6710 6720 6700 1041
648 20250219 104800 7473553330 6720 6710 6720 6710 665
649 20250219 104700 7469087860 6710 6720 6720 6710 512
650 20250219 104600 7465647620 6730 6720 6730 6710 1498
651 20250219 104500 7455586550 6720 6720 6740 6700 6424
652 20250219 104400 7412404950 6720 6710 6720 6710 351
653 20250219 104300 7410047670 6720 6720 6720 6710 1307
654 20250219 104200 7401274910 6720 6720 6720 6710 662
655 20250219 104100 7396826320 6710 6710 6720 6700 616
656 20250219 104000 7392690180 6720 6710 6720 6700 511
657 20250219 103900 7389258210 6700 6730 6740 6700 7639
658 20250219 103800 7337950260 6730 6710 6740 6710 4410
659 20250219 103700 7308310560 6720 6670 6720 6660 5687
660 20250219 103600 7270250910 6660 6660 6660 6650 2785
661 20250219 103500 7251709160 6660 6650 6660 6640 2120
662 20250219 103400 7237617320 6640 6640 6650 6630 2483
663 20250219 103300 7221131280 6640 6600 6640 6590 3763
664 20250219 103200 7196273670 6620 6650 6650 6600 3188
665 20250219 103100 7175190490 6650 6650 6660 6590 15337
666 20250219 103000 7073760320 6650 6650 6650 6630 1387
667 20250219 102900 7064551550 6630 6640 6650 6620 5414
668 20250219 102800 7028645440 6630 6630 6650 6620 3826
669 20250219 102700 7003247490 6620 6620 6630 6610 1532
670 20250219 102600 6993111530 6620 6640 6640 6610 3421
671 20250219 102500 6970493520 6640 6620 6640 6610 1650
672 20250219 102400 6959567150 6620 6630 6640 6600 2181
673 20250219 102300 6945134140 6620 6610 6630 6600 5443
674 20250219 102200 6909106120 6620 6620 6620 6600 8094
675 20250219 102100 6855607470 6620 6650 6650 6610 16427
676 20250219 102000 6746796620 6640 6670 6670 6640 10032
677 20250219 101900 6680085260 6660 6670 6680 6660 6565
678 20250219 101800 6636325400 6680 6690 6690 6680 1095
679 20250219 101700 6629010570 6680 6680 6700 6680 423
680 20250219 101600 6626180730 6680 6670 6690 6670 480
681 20250219 101500 6622973810 6690 6690 6690 6670 1205
682 20250219 101400 6614932460 6690 6730 6730 6670 5119
683 20250219 101300 6580652580 6730 6740 6740 6720 1260
684 20250219 101200 6572164470 6740 6700 6740 6700 1525
685 20250219 101100 6561906780 6710 6690 6710 6690 213
686 20250219 101000 6560480770 6690 6690 6710 6680 3577
687 20250219 100900 6536541100 6680 6700 6700 6680 1853
688 20250219 100800 6524140640 6700 6700 6700 6690 1083
689 20250219 100700 6516886190 6690 6690 6690 6680 1536
690 20250219 100600 6506611370 6690 6690 6700 6670 2361
691 20250219 100500 6490835160 6680 6680 6700 6680 3660
692 20250219 100400 6466376240 6680 6680 6700 6680 3281
693 20250219 100300 6444439910 6690 6700 6700 6680 1028
694 20250219 100200 6437559120 6710 6680 6710 6670 2820
695 20250219 100100 6418713670 6680 6700 6710 6670 15352
696 20250219 100000 6316163360 6690 6750 6760 6690 14848
697 20250219 095900 6216421300 6750 6750 6760 6750 688
698 20250219 095800 6211772370 6760 6760 6780 6750 1283
699 20250219 095700 6203099060 6760 6760 6770 6750 4127
700 20250219 095600 6175203540 6770 6780 6790 6760 12979
701 20250219 095500 6087200110 6780 6780 6780 6760 3359
702 20250219 095400 6064433960 6770 6780 6780 6750 4864
703 20250219 095300 6031516560 6780 6760 6780 6760 6042
704 20250219 095200 5990619480 6760 6750 6760 6730 2192
705 20250219 095100 5975832590 6750 6760 6760 6740 1961
706 20250219 095000 5962602010 6750 6750 6760 6750 1576
707 20250219 094900 5951957490 6750 6770 6770 6730 2977
708 20250219 094800 5931870840 6760 6780 6780 6760 4080
709 20250219 094700 5904244840 6770 6760 6780 6740 1775
710 20250219 094600 5892239910 6750 6770 6780 6750 7367
711 20250219 094500 5842439140 6770 6780 6780 6760 1348
712 20250219 094400 5833307940 6790 6740 6790 6730 10538
713 20250219 094300 5762039230 6760 6740 6770 6710 4984
714 20250219 094200 5728486940 6740 6740 6750 6720 10173
715 20250219 094100 5660002020 6740 6770 6770 6730 1586
716 20250219 094000 5649291560 6760 6770 6770 6740 2850
717 20250219 093900 5630057760 6760 6760 6770 6750 3649
718 20250219 093800 5605408310 6760 6730 6760 6730 5252
719 20250219 093700 5569992140 6730 6730 6750 6710 4734
720 20250219 093600 5538128280 6720 6760 6770 6720 13415
721 20250219 093500 5447728810 6760 6790 6790 6730 14871
722 20250219 093400 5347281920 6790 6780 6800 6780 3068
723 20250219 093300 5326451610 6780 6780 6800 6770 5898
724 20250219 093200 5286445640 6790 6810 6810 6770 9107
725 20250219 093100 5224603180 6810 6840 6890 6800 51892
726 20250219 093000 4868893220 6840 6770 6840 6750 25191
727 20250219 092900 4697245900 6780 6770 6790 6760 3941
728 20250219 092800 4670528390 6780 6790 6790 6750 10536
729 20250219 092700 4599264770 6800 6770 6800 6760 4486
730 20250219 092600 4568859820 6780 6810 6810 6780 5085
731 20250219 092500 4534288340 6810 6770 6810 6770 11257
732 20250219 092400 4457845870 6780 6800 6810 6770 12454
733 20250219 092300 4373320260 6800 6760 6800 6760 10625
734 20250219 092200 4301233830 6760 6800 6820 6750 18533
735 20250219 092100 4175412470 6820 6800 6850 6790 62889
736 20250219 092000 3746169890 6790 6790 6800 6780 10204
737 20250219 091900 3676892050 6780 6760 6800 6760 14769
738 20250219 091800 3576659760 6760 6780 6780 6730 13759
739 20250219 091700 3483730780 6780 6760 6800 6760 22761
740 20250219 091600 3329419090 6760 6720 6780 6710 20889
741 20250219 091500 3188391710 6720 6710 6730 6680 5131
742 20250219 091400 3153954020 6690 6650 6710 6640 14740
743 20250219 091300 3055481100 6670 6690 6700 6630 20617
744 20250219 091200 2918183070 6690 6680 6700 6660 13434
745 20250219 091100 2828481260 6680 6760 6770 6680 20951
746 20250219 091000 2687717140 6760 6720 6760 6700 12627
747 20250219 090900 2602751420 6730 6690 6730 6690 15459
748 20250219 090800 2499110620 6690 6710 6730 6690 18115
749 20250219 090700 2377592370 6710 6700 6750 6680 21460
750 20250219 090600 2233696550 6700 6760 6790 6700 40956
751 20250219 090500 1956888320 6770 6770 6830 6750 68721
752 20250219 090400 1490621060 6770 6750 6810 6730 72604
753 20250219 090300 998657280 6730 6600 6750 6600 76377
754 20250219 090200 487161020 6600 6590 6640 6570 23368
755 20250219 090100 333121420 6570 6540 6600 6540 14694
756 20250219 090000 236405690 6560 6500 6560 6490 34075