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

765
412540/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,765 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,214300,814933020,7630,7630,7630,7630,493
20250219,214200,814933020,7630,7630,7630,7630,0
20250219,214100,814933020,7630,7630,7630,7630,0
20250219,214000,814933020,7630,7630,7630,7630,0
20250219,213900,814933020,7630,7630,7630,7630,0
20250219,213800,814933020,7630,7630,7630,7630,0
20250219,213700,814933020,7630,7630,7630,7630,0
20250219,213600,814933020,7630,7630,7630,7630,0
20250219,213500,814933020,7630,7630,7630,7630,0
20250219,213400,814933020,7630,7630,7630,7630,0
20250219,213300,814933020,7630,7630,7630,7630,0
20250219,213200,814933020,7630,7630,7630,7630,0
20250219,213100,814933020,7630,7630,7630,7630,0
20250219,213000,814933020,7630,7630,7630,7630,0
20250219,212900,814933020,7630,7630,7630,7630,0
20250219,212800,814933020,7630,7630,7630,7630,0
20250219,212700,814933020,7630,7630,7630,7630,0
20250219,212600,814933020,7630,7630,7630,7630,0
20250219,212500,814933020,7630,7630,7630,7630,0
20250219,212400,814933020,7630,7630,7630,7630,0
20250219,212300,814933020,7630,7630,7630,7630,0
20250219,212200,814933020,7630,7630,7630,7630,0
20250219,212100,814933020,7630,7630,7630,7630,0
20250219,212000,814933020,7630,7630,7630,7630,0
20250219,211900,814933020,7630,7630,7630,7630,0
20250219,211800,814933020,7630,7630,7630,7630,0
20250219,211700,814933020,7630,7630,7630,7630,0
20250219,211600,814933020,7630,7630,7630,7630,0
20250219,211500,814933020,7630,7630,7630,7630,0
20250219,211400,814933020,7630,7630,7630,7630,0
20250219,211300,814933020,7630,7630,7630,7630,493
20250219,211200,814933020,7630,7630,7630,7630,0
20250219,211100,814933020,7630,7630,7630,7630,0
20250219,211000,814933020,7630,7630,7630,7630,0
20250219,210900,814933020,7630,7630,7630,7630,0
20250219,210800,814933020,7630,7630,7630,7630,0
20250219,210700,814933020,7630,7630,7630,7630,0
20250219,210600,814933020,7630,7630,7630,7630,0
20250219,210500,814933020,7630,7630,7630,7630,0
20250219,210400,814933020,7630,7630,7630,7630,0
20250219,210300,814933020,7630,7630,7630,7630,0
20250219,210200,814933020,7630,7630,7630,7630,0
20250219,210100,814933020,7630,7630,7630,7630,0
20250219,210000,814933020,7630,7630,7630,7630,0
20250219,205900,814933020,7630,7630,7630,7630,0
20250219,205800,814933020,7630,7630,7630,7630,0
20250219,205700,814933020,7630,7630,7630,7630,0
20250219,205600,814933020,7630,7630,7630,7630,0
20250219,205500,814933020,7630,7630,7630,7630,0
20250219,205400,814933020,7630,7630,7630,7630,0
20250219,205300,814933020,7630,7630,7630,7630,0
20250219,205200,814933020,7630,7630,7630,7630,0
20250219,205100,814933020,7630,7630,7630,7630,0
20250219,205000,814933020,7630,7630,7630,7630,0
20250219,204900,814933020,7630,7630,7630,7630,0
20250219,204800,814933020,7630,7630,7630,7630,0
20250219,204700,814933020,7630,7630,7630,7630,0
20250219,204600,814933020,7630,7630,7630,7630,0
20250219,204500,814933020,7630,7630,7630,7630,0
20250219,204400,814933020,7630,7630,7630,7630,0
20250219,204300,814933020,7630,7630,7630,7630,493
20250219,204200,814933020,7630,7630,7630,7630,0
20250219,204100,814933020,7630,7630,7630,7630,0
20250219,204000,814933020,7630,7630,7630,7630,0
20250219,203900,814933020,7630,7630,7630,7630,0
20250219,203800,814933020,7630,7630,7630,7630,0
20250219,203700,814933020,7630,7630,7630,7630,0
20250219,203600,814933020,7630,7630,7630,7630,0
20250219,203500,814933020,7630,7630,7630,7630,0
20250219,203400,814933020,7630,7630,7630,7630,0
20250219,203300,814933020,7630,7630,7630,7630,0
20250219,203200,814933020,7630,7630,7630,7630,0
20250219,203100,814933020,7630,7630,7630,7630,0
20250219,203000,814933020,7630,7630,7630,7630,0
20250219,202900,814933020,7630,7630,7630,7630,0
20250219,202800,814933020,7630,7630,7630,7630,0
20250219,202700,814933020,7630,7630,7630,7630,0
20250219,202600,814933020,7630,7630,7630,7630,0
20250219,202500,814933020,7630,7630,7630,7630,0
20250219,202400,814933020,7630,7630,7630,7630,0
20250219,202300,814933020,7630,7630,7630,7630,0
20250219,202200,814933020,7630,7630,7630,7630,0
20250219,202100,814933020,7630,7630,7630,7630,0
20250219,202000,814933020,7630,7630,7630,7630,0
20250219,201900,814933020,7630,7630,7630,7630,0
20250219,201800,814933020,7630,7630,7630,7630,0
20250219,201700,814933020,7630,7630,7630,7630,0
20250219,201600,814933020,7630,7630,7630,7630,0
20250219,201500,814933020,7630,7630,7630,7630,0
20250219,201400,814933020,7630,7630,7630,7630,0
20250219,201300,814933020,7630,7630,7630,7630,493
20250219,201200,814933020,7630,7630,7630,7630,0
20250219,201100,814933020,7630,7630,7630,7630,0
20250219,201000,814933020,7630,7630,7630,7630,0
20250219,200900,814933020,7630,7630,7630,7630,0
20250219,200800,814933020,7630,7630,7630,7630,0
20250219,200700,814933020,7630,7630,7630,7630,0
20250219,200600,814933020,7630,7630,7630,7630,0
20250219,200500,814933020,7630,7630,7630,7630,0
20250219,200400,814933020,7630,7630,7630,7630,0
20250219,200300,814933020,7630,7630,7630,7630,0
20250219,200200,814933020,7630,7630,7630,7630,0
20250219,200100,814933020,7630,7630,7630,7630,0
20250219,200000,814933020,7630,7630,7630,7630,0
20250219,195900,814933020,7630,7630,7630,7630,0
20250219,195800,814933020,7630,7630,7630,7630,0
20250219,195700,814933020,7630,7630,7630,7630,0
20250219,195600,814933020,7630,7630,7630,7630,0
20250219,195500,814933020,7630,7630,7630,7630,0
20250219,195400,814933020,7630,7630,7630,7630,0
20250219,195300,814933020,7630,7630,7630,7630,0
20250219,195200,814933020,7630,7630,7630,7630,0
20250219,195100,814933020,7630,7630,7630,7630,0
20250219,195000,814933020,7630,7630,7630,7630,0
20250219,194900,814933020,7630,7630,7630,7630,0
20250219,194800,814933020,7630,7630,7630,7630,0
20250219,194700,814933020,7630,7630,7630,7630,0
20250219,194600,814933020,7630,7630,7630,7630,0
20250219,194500,814933020,7630,7630,7630,7630,0
20250219,194400,814933020,7630,7630,7630,7630,0
20250219,194300,814933020,7630,7630,7630,7630,493
20250219,194200,814933020,7630,7630,7630,7630,0
20250219,194100,814933020,7630,7630,7630,7630,0
20250219,194000,814933020,7630,7630,7630,7630,0
20250219,193900,814933020,7630,7630,7630,7630,0
20250219,193800,814933020,7630,7630,7630,7630,0
20250219,193700,814933020,7630,7630,7630,7630,0
20250219,193600,814933020,7630,7630,7630,7630,0
20250219,193500,814933020,7630,7630,7630,7630,0
20250219,193400,814933020,7630,7630,7630,7630,0
20250219,193300,814933020,7630,7630,7630,7630,0
20250219,193200,814933020,7630,7630,7630,7630,0
20250219,193100,814933020,7630,7630,7630,7630,0
20250219,193000,814933020,7630,7630,7630,7630,0
20250219,192900,814933020,7630,7630,7630,7630,0
20250219,192800,814933020,7630,7630,7630,7630,0
20250219,192700,814933020,7630,7630,7630,7630,0
20250219,192600,814933020,7630,7630,7630,7630,0
20250219,192500,814933020,7630,7630,7630,7630,0
20250219,192400,814933020,7630,7630,7630,7630,0
20250219,192300,814933020,7630,7630,7630,7630,0
20250219,192200,814933020,7630,7630,7630,7630,0
20250219,192100,814933020,7630,7630,7630,7630,0
20250219,192000,814933020,7630,7630,7630,7630,0
20250219,191900,814933020,7630,7630,7630,7630,0
20250219,191800,814933020,7630,7630,7630,7630,0
20250219,191700,814933020,7630,7630,7630,7630,0
20250219,191600,814933020,7630,7630,7630,7630,0
20250219,191500,814933020,7630,7630,7630,7630,0
20250219,191400,814933020,7630,7630,7630,7630,0
20250219,191300,814933020,7630,7630,7630,7630,493
20250219,191200,814933020,7630,7630,7630,7630,0
20250219,191100,814933020,7630,7630,7630,7630,0
20250219,191000,814933020,7630,7630,7630,7630,0
20250219,190900,814933020,7630,7630,7630,7630,0
20250219,190800,814933020,7630,7630,7630,7630,0
20250219,190700,814933020,7630,7630,7630,7630,0
20250219,190600,814933020,7630,7630,7630,7630,0
20250219,190500,814933020,7630,7630,7630,7630,0
20250219,190400,814933020,7630,7630,7630,7630,0
20250219,190300,814933020,7630,7630,7630,7630,0
20250219,190200,814933020,7630,7630,7630,7630,0
20250219,190100,814933020,7630,7630,7630,7630,0
20250219,190000,814933020,7630,7630,7630,7630,0
20250219,185900,814933020,7630,7630,7630,7630,0
20250219,185800,814933020,7630,7630,7630,7630,0
20250219,185700,814933020,7630,7630,7630,7630,0
20250219,185600,814933020,7630,7630,7630,7630,0
20250219,185500,814933020,7630,7630,7630,7630,0
20250219,185400,814933020,7630,7630,7630,7630,0
20250219,185300,814933020,7630,7630,7630,7630,0
20250219,185200,814933020,7630,7630,7630,7630,0
20250219,185100,814933020,7630,7630,7630,7630,0
20250219,185000,814933020,7630,7630,7630,7630,0
20250219,184900,814933020,7630,7630,7630,7630,0
20250219,184800,814933020,7630,7630,7630,7630,0
20250219,184700,814933020,7630,7630,7630,7630,0
20250219,184600,814933020,7630,7630,7630,7630,0
20250219,184500,814933020,7630,7630,7630,7630,0
20250219,184400,814933020,7630,7630,7630,7630,0
20250219,184300,814933020,7630,7630,7630,7630,493
20250219,184200,814933020,7630,7630,7630,7630,0
20250219,184100,814933020,7630,7630,7630,7630,0
20250219,184000,814933020,7630,7630,7630,7630,0
20250219,183900,814933020,7630,7630,7630,7630,0
20250219,183800,814933020,7630,7630,7630,7630,0
20250219,183700,814933020,7630,7630,7630,7630,0
20250219,183600,814933020,7630,7630,7630,7630,0
20250219,183500,814933020,7630,7630,7630,7630,0
20250219,183400,814933020,7630,7630,7630,7630,0
20250219,183300,814933020,7630,7630,7630,7630,0
20250219,183200,814933020,7630,7630,7630,7630,0
20250219,183100,814933020,7630,7630,7630,7630,0
20250219,183000,814933020,7630,7630,7630,7630,0
20250219,182900,814933020,7630,7630,7630,7630,0
20250219,182800,814933020,7630,7630,7630,7630,0
20250219,182700,814933020,7630,7630,7630,7630,0
20250219,182600,814933020,7630,7630,7630,7630,0
20250219,182500,814933020,7630,7630,7630,7630,0
20250219,182400,814933020,7630,7630,7630,7630,0
20250219,182300,814933020,7630,7630,7630,7630,0
20250219,182200,814933020,7630,7630,7630,7630,0
20250219,182100,814933020,7630,7630,7630,7630,0
20250219,182000,814933020,7630,7630,7630,7630,0
20250219,181900,814933020,7630,7630,7630,7630,0
20250219,181800,814933020,7630,7630,7630,7630,0
20250219,181700,814933020,7630,7630,7630,7630,0
20250219,181600,814933020,7630,7630,7630,7630,0
20250219,181500,814933020,7630,7630,7630,7630,0
20250219,181400,814933020,7630,7630,7630,7630,0
20250219,181300,814933020,7630,7630,7630,7630,493
20250219,181200,814933020,7630,7630,7630,7630,0
20250219,181100,814933020,7630,7630,7630,7630,0
20250219,181000,814933020,7630,7630,7630,7630,0
20250219,180900,814933020,7630,7630,7630,7630,0
20250219,180800,814933020,7630,7630,7630,7630,0
20250219,180700,814933020,7630,7630,7630,7630,0
20250219,180600,814933020,7630,7630,7630,7630,0
20250219,180500,814933020,7630,7630,7630,7630,0
20250219,180400,814933020,7630,7630,7630,7630,0
20250219,180300,814933020,7630,7630,7630,7630,0
20250219,180200,814933020,7630,7630,7630,7630,0
20250219,180100,814933020,7630,7630,7630,7630,0
20250219,180000,814933020,7630,7630,7630,7630,0
20250219,175900,814933020,7630,7630,7630,7630,0
20250219,175800,814933020,7630,7630,7630,7630,0
20250219,175700,814933020,7630,7630,7630,7630,0
20250219,175600,814933020,7630,7630,7630,7630,0
20250219,175500,814933020,7630,7630,7630,7630,0
20250219,175400,814933020,7630,7630,7630,7630,0
20250219,175300,814933020,7630,7630,7630,7630,0
20250219,175200,814933020,7630,7630,7630,7630,0
20250219,175100,814933020,7630,7630,7630,7630,0
20250219,175000,814933020,7630,7630,7630,7630,0
20250219,174900,814933020,7630,7630,7630,7630,0
20250219,174800,814933020,7630,7630,7630,7630,0
20250219,174700,814933020,7630,7630,7630,7630,0
20250219,174600,814933020,7630,7630,7630,7630,0
20250219,174500,814933020,7630,7630,7630,7630,0
20250219,174400,814933020,7630,7630,7630,7630,0
20250219,174300,814933020,7630,7630,7630,7630,493
20250219,174200,814933020,7630,7630,7630,7630,0
20250219,174100,814933020,7630,7630,7630,7630,0
20250219,174000,814933020,7630,7630,7630,7630,0
20250219,173900,814933020,7630,7630,7630,7630,0
20250219,173800,814933020,7630,7630,7630,7630,0
20250219,173700,814933020,7630,7630,7630,7630,0
20250219,173600,814933020,7630,7630,7630,7630,0
20250219,173500,814933020,7630,7630,7630,7630,0
20250219,173400,814933020,7630,7630,7630,7630,0
20250219,173300,814933020,7630,7630,7630,7630,0
20250219,173200,814933020,7630,7630,7630,7630,0
20250219,173100,814933020,7630,7630,7630,7630,0
20250219,173000,814933020,7630,7630,7630,7630,0
20250219,172900,814933020,7630,7630,7630,7630,0
20250219,172800,814933020,7630,7630,7630,7630,0
20250219,172700,814933020,7630,7630,7630,7630,0
20250219,172600,814933020,7630,7630,7630,7630,0
20250219,172500,814933020,7630,7630,7630,7630,0
20250219,172400,814933020,7630,7630,7630,7630,0
20250219,172300,814933020,7630,7630,7630,7630,0
20250219,172200,814933020,7630,7630,7630,7630,0
20250219,172100,814933020,7630,7630,7630,7630,0
20250219,172000,814933020,7630,7630,7630,7630,0
20250219,171900,814933020,7630,7630,7630,7630,0
20250219,171800,814933020,7630,7630,7630,7630,0
20250219,171700,814933020,7630,7630,7630,7630,0
20250219,171600,814933020,7630,7630,7630,7630,0
20250219,171500,814933020,7630,7630,7630,7630,0
20250219,171400,814933020,7630,7630,7630,7630,0
20250219,171300,814933020,7630,7630,7630,7630,493
20250219,171200,814933020,7630,7630,7630,7630,0
20250219,171100,814933020,7630,7630,7630,7630,0
20250219,171000,814933020,7630,7630,7630,7630,0
20250219,170900,814933020,7630,7630,7630,7630,0
20250219,170800,814933020,7630,7630,7630,7630,0
20250219,170700,814933020,7630,7630,7630,7630,0
20250219,170600,814933020,7630,7630,7630,7630,0
20250219,170500,814933020,7630,7630,7630,7630,0
20250219,170400,814933020,7630,7630,7630,7630,0
20250219,170300,814933020,7630,7630,7630,7630,0
20250219,170200,814933020,7630,7630,7630,7630,0
20250219,170100,814933020,7630,7630,7630,7630,0
20250219,170000,814933020,7630,7630,7630,7630,0
20250219,165900,814933020,7630,7630,7630,7630,0
20250219,165800,814933020,7630,7630,7630,7630,0
20250219,165700,814933020,7630,7630,7630,7630,0
20250219,165600,814933020,7630,7630,7630,7630,0
20250219,165500,814933020,7630,7630,7630,7630,0
20250219,165400,814933020,7630,7630,7630,7630,0
20250219,165300,814933020,7630,7630,7630,7630,0
20250219,165200,814933020,7630,7630,7630,7630,0
20250219,165100,814933020,7630,7630,7630,7630,0
20250219,165000,814933020,7630,7630,7630,7630,0
20250219,164900,814933020,7630,7630,7630,7630,0
20250219,164800,814933020,7630,7630,7630,7630,0
20250219,164700,814933020,7630,7630,7630,7630,0
20250219,164600,814933020,7630,7630,7630,7630,0
20250219,164500,814933020,7630,7630,7630,7630,0
20250219,164400,814933020,7630,7630,7630,7630,0
20250219,164300,814933020,7630,7630,7630,7630,493
20250219,164200,814933020,7630,7630,7630,7630,0
20250219,164100,814933020,7630,7630,7630,7630,0
20250219,164000,814933020,7630,7630,7630,7630,0
20250219,163900,814933020,7630,7630,7630,7630,0
20250219,163800,814933020,7630,7630,7630,7630,0
20250219,163700,814933020,7630,7630,7630,7630,0
20250219,163600,814933020,7630,7630,7630,7630,0
20250219,163500,814933020,7630,7630,7630,7630,0
20250219,163400,814933020,7630,7630,7630,7630,0
20250219,163300,814933020,7630,7630,7630,7630,0
20250219,163200,814933020,7630,7630,7630,7630,0
20250219,163100,814933020,7630,7630,7630,7630,0
20250219,163000,814933020,7630,7630,7630,7630,0
20250219,162900,814933020,7630,7630,7630,7630,0
20250219,162800,814933020,7630,7630,7630,7630,0
20250219,162700,814933020,7630,7630,7630,7630,0
20250219,162600,814933020,7630,7630,7630,7630,0
20250219,162500,814933020,7630,7630,7630,7630,0
20250219,162400,814933020,7630,7630,7630,7630,0
20250219,162300,814933020,7630,7630,7630,7630,0
20250219,162200,814933020,7630,7630,7630,7630,0
20250219,162100,814933020,7630,7630,7630,7630,0
20250219,162000,814933020,7630,7630,7630,7630,0
20250219,161900,814933020,7630,7630,7630,7630,0
20250219,161800,814933020,7630,7630,7630,7630,0
20250219,161700,814933020,7630,7630,7630,7630,0
20250219,161600,814933020,7630,7630,7630,7630,0
20250219,161500,814933020,7630,7630,7630,7630,0
20250219,161400,814933020,7630,7630,7630,7630,0
20250219,161300,814933020,7630,7630,7630,7630,493
20250219,161200,814933020,7630,7630,7630,7630,0
20250219,161100,814933020,7630,7630,7630,7630,0
20250219,161000,814933020,7630,7630,7630,7630,0
20250219,160900,814933020,7630,7630,7630,7630,0
20250219,160800,814933020,7630,7630,7630,7630,0
20250219,160700,814933020,7630,7630,7630,7630,0
20250219,160600,814933020,7630,7630,7630,7630,0
20250219,160500,814933020,7630,7630,7630,7630,0
20250219,160400,814933020,7630,7630,7630,7630,0
20250219,160300,814933020,7630,7630,7630,7630,0
20250219,160200,814933020,7630,7630,7630,7630,0
20250219,160100,814933020,7630,7630,7630,7630,0
20250219,160000,814933020,7630,7630,7630,7630,0
20250219,155900,814933020,7630,7630,7630,7630,0
20250219,155800,814933020,7630,7630,7630,7630,0
20250219,155700,814933020,7630,7630,7630,7630,0
20250219,155600,814933020,7630,7630,7630,7630,0
20250219,155500,814933020,7630,7630,7630,7630,0
20250219,155400,814933020,7630,7630,7630,7630,0
20250219,155300,814933020,7630,7630,7630,7630,0
20250219,155200,814933020,7630,7630,7630,7630,0
20250219,155100,814933020,7630,7630,7630,7630,0
20250219,155000,814933020,7630,7630,7630,7630,0
20250219,154900,814933020,7630,7630,7630,7630,0
20250219,154800,814933020,7630,7630,7630,7630,0
20250219,154700,814933020,7630,7630,7630,7630,0
20250219,154600,814933020,7630,7630,7630,7630,0
20250219,154500,814933020,7630,7630,7630,7630,0
20250219,154400,814933020,7630,7630,7630,7630,0
20250219,154300,814933020,7630,7630,7630,7630,493
20250219,154200,814933020,7630,7630,7630,7630,0
20250219,154100,814933020,7630,7630,7630,7630,0
20250219,154000,814933020,7630,7630,7630,7630,0
20250219,153900,814933020,7630,7630,7630,7630,0
20250219,153800,814933020,7630,7630,7630,7630,0
20250219,153700,814933020,7630,7630,7630,7630,0
20250219,153600,814933020,7630,7630,7630,7630,0
20250219,153500,814933020,7630,7630,7630,7630,0
20250219,153400,814933020,7630,7630,7630,7630,0
20250219,153300,814933020,7630,7630,7630,7630,0
20250219,153200,814933020,7630,7630,7630,7630,0
20250219,153100,814933020,7630,7630,7630,7630,0
20250219,153000,814933020,7630,7630,7630,7630,493
20250219,152900,811171430,7640,7640,7640,7640,0
20250219,152800,811171430,7640,7640,7640,7640,0
20250219,152700,811171430,7640,7640,7640,7640,0
20250219,152600,811171430,7640,7640,7640,7640,0
20250219,152500,811171430,7640,7640,7640,7640,0
20250219,152400,811171430,7640,7640,7640,7640,0
20250219,152300,811171430,7640,7640,7640,7640,0
20250219,152200,811171430,7640,7640,7640,7640,0
20250219,152100,811171430,7640,7640,7640,7640,0
20250219,152000,811171430,7640,7640,7640,7640,0
20250219,151900,811171430,7640,7640,7640,7640,387
20250219,151800,808214750,7630,7590,7630,7580,1383
20250219,151700,797710960,7620,7620,7620,7620,497
20250219,151600,793923820,7620,7600,7620,7600,270
20250219,151500,791871560,7620,7620,7620,7620,50
20250219,151400,791490560,7620,7620,7620,7620,10
20250219,151300,791414360,7580,7580,7580,7580,200
20250219,151200,789898360,7640,7640,7640,7640,0
20250219,151100,789898360,7640,7610,7640,7610,67
20250219,151000,789387890,7580,7600,7600,7580,2859
20250219,150900,767711850,7610,7610,7610,7600,460
20250219,150800,764211500,7620,7620,7620,7620,350
20250219,150700,761544500,7600,7600,7600,7600,115
20250219,150600,760670500,7600,7600,7600,7600,2
20250219,150500,760655300,7600,7590,7600,7590,55
20250219,150400,760237650,7590,7590,7590,7590,0
20250219,150300,760237650,7590,7590,7590,7590,223
20250219,150200,758545080,7580,7580,7580,7580,35
20250219,150100,758279780,7580,7580,7580,7580,362
20250219,150000,755535820,7580,7590,7590,7580,425
20250219,145900,752311430,7600,7600,7600,7600,89
20250219,145800,751635030,7590,7590,7590,7590,250
20250219,145700,749737530,7590,7590,7590,7590,0
20250219,145600,749737530,7590,7600,7600,7590,12
20250219,145500,749646340,7600,7600,7600,7600,4
20250219,145400,749615940,7600,7600,7600,7600,14
20250219,145300,749509540,7600,7620,7620,7600,1485
20250219,145200,738220990,7620,7620,7620,7620,1
20250219,145100,738213370,7620,7620,7620,7620,27
20250219,145000,738007630,7620,7620,7620,7620,24
20250219,144900,737824750,7640,7640,7640,7640,0
20250219,144800,737824750,7640,7640,7640,7640,30
20250219,144700,737595550,7610,7610,7610,7610,70
20250219,144600,737062850,7640,7630,7640,7630,13
20250219,144500,736963560,7640,7640,7640,7640,0
20250219,144400,736963560,7640,7640,7640,7640,1
20250219,144300,736955920,7640,7640,7640,7640,10
20250219,144200,736879520,7640,7630,7640,7630,10
20250219,144100,736803190,7640,7630,7640,7630,142
20250219,144000,735719630,7630,7610,7630,7610,26
20250219,143900,735521270,7630,7630,7630,7630,52
20250219,143800,735124510,7630,7630,7630,7630,0
20250219,143700,735124510,7630,7630,7630,7630,10
20250219,143600,735048210,7620,7620,7620,7620,0
20250219,143500,735048210,7620,7620,7620,7620,7
20250219,143400,734994870,7620,7620,7620,7620,13
20250219,143300,734895810,7620,7620,7620,7620,125
20250219,143200,733943310,7610,7600,7610,7600,452
20250219,143100,730503630,7610,7610,7610,7600,171
20250219,143000,729202330,7610,7610,7610,7610,21
20250219,142900,729042520,7610,7610,7610,7610,90
20250219,142800,728357620,7610,7620,7620,7610,244
20250219,142700,726498640,7630,7620,7630,7620,158
20250219,142600,725294600,7630,7630,7640,7630,288
20250219,142500,723097110,7640,7640,7640,7640,1
20250219,142400,723089470,7650,7650,7650,7650,0
20250219,142300,723089470,7650,7650,7650,7650,60
20250219,142200,722630470,7650,7630,7650,7620,520
20250219,142100,718661900,7640,7660,7660,7640,156
20250219,142000,717468010,7660,7660,7670,7660,32
20250219,141900,717222740,7660,7660,7660,7660,89
20250219,141800,716541000,7650,7630,7650,7630,1820
20250219,141700,702626130,7630,7630,7630,7630,200
20250219,141600,701100130,7620,7620,7620,7610,42
20250219,141500,700780100,7620,7620,7620,7620,159
20250219,141400,699568520,7620,7620,7620,7620,300
20250219,141300,697282520,7630,7630,7630,7630,1
20250219,141200,697274890,7630,7630,7630,7630,0
20250219,141100,697274890,7630,7630,7630,7630,5
20250219,141000,697236740,7610,7610,7610,7610,393
20250219,140900,694246010,7600,7620,7620,7600,417
20250219,140800,691074990,7620,7620,7620,7620,0
20250219,140700,691074990,7620,7620,7620,7620,0
20250219,140600,691074990,7620,7620,7620,7620,0
20250219,140500,691074990,7620,7620,7620,7620,0
20250219,140400,691074990,7620,7620,7620,7620,30
20250219,140300,690846390,7630,7630,7630,7630,4
20250219,140200,690815870,7630,7620,7630,7620,55
20250219,140100,690396730,7630,7630,7630,7630,686
20250219,140000,685162550,7630,7620,7630,7620,8
20250219,135900,685101550,7630,7630,7630,7630,20
20250219,135800,684948950,7630,7630,7630,7630,10
20250219,135700,684872650,7630,7590,7630,7590,15
20250219,135600,684758400,7600,7620,7630,7600,348
20250219,135500,682112100,7600,7600,7600,7600,0
20250219,135400,682112100,7600,7610,7610,7600,405
20250219,135300,679033050,7630,7630,7630,7630,1
20250219,135200,679025420,7630,7620,7630,7610,279
20250219,135100,676902070,7630,7630,7630,7630,11
20250219,135000,676818140,7630,7610,7630,7610,2927
20250219,134900,654485530,7630,7630,7630,7630,0
20250219,134800,654485530,7630,7630,7630,7630,0
20250219,134700,654485530,7630,7630,7630,7610,32
20250219,134600,654241430,7620,7620,7620,7620,132
20250219,134500,653235590,7620,7620,7620,7620,151
20250219,134400,652084970,7620,7620,7620,7620,0
20250219,134300,652084970,7620,7620,7620,7620,67
20250219,134200,651574430,7620,7620,7620,7610,779
20250219,134100,645638470,7610,7600,7610,7600,295
20250219,134000,643395510,7610,7610,7610,7610,0
20250219,133900,643395510,7610,7610,7610,7610,0
20250219,133800,643395510,7610,7610,7610,7610,186
20250219,133700,641980050,7610,7610,7610,7610,65
20250219,133600,641485400,7600,7600,7600,7600,500
20250219,133500,637685400,7570,7570,7570,7570,0
20250219,133400,637685400,7570,7610,7610,7570,568
20250219,133300,633373270,7600,7570,7600,7570,1017
20250219,133200,625659070,7600,7600,7600,7600,5
20250219,133100,625621070,7570,7570,7570,7570,0
20250219,133000,625621070,7570,7570,7570,7570,500
20250219,132900,621836070,7570,7580,7580,7570,2213
20250219,132800,605073660,7580,7580,7580,7580,1000
20250219,132700,597493660,7610,7610,7610,7610,0
20250219,132600,597493660,7610,7610,7610,7610,0
20250219,132500,597493660,7610,7610,7610,7610,0
20250219,132400,597493660,7610,7610,7610,7610,460
20250219,132300,593993060,7600,7590,7600,7590,2254
20250219,132200,576863440,7590,7590,7590,7590,0
20250219,132100,576863440,7590,7590,7590,7590,0
20250219,132000,576863440,7590,7590,7590,7590,0
20250219,131900,576863440,7590,7590,7590,7590,0
20250219,131800,576863440,7590,7590,7590,7590,0
20250219,131700,576863440,7590,7590,7590,7590,0
20250219,131600,576863440,7590,7590,7590,7590,0
20250219,131500,576863440,7590,7590,7590,7590,30
20250219,131400,576635740,7590,7590,7590,7590,0
20250219,131300,576635740,7590,7590,7590,7590,0
20250219,131200,576635740,7590,7560,7590,7560,133
20250219,131100,575626870,7600,7600,7600,7600,0
20250219,131000,575626870,7600,7600,7600,7600,0
20250219,130900,575626870,7600,7600,7600,7600,0
20250219,130800,575626870,7600,7600,7600,7600,0
20250219,130700,575626870,7600,7600,7600,7600,0
20250219,130600,575626870,7600,7600,7600,7600,0
20250219,130500,575626870,7600,7600,7600,7600,0
20250219,130400,575626870,7600,7600,7600,7600,22
20250219,130300,575459670,7600,7560,7600,7550,1198
20250219,130200,566408220,7580,7570,7580,7570,1640
20250219,130100,553993390,7570,7570,7570,7570,0
20250219,130000,553993390,7570,7570,7570,7570,7
20250219,125900,553940400,7560,7560,7560,7560,0
20250219,125800,553940400,7560,7560,7560,7560,0
20250219,125700,553940400,7560,7560,7560,7560,14
20250219,125600,553834560,7550,7550,7550,7550,0
20250219,125500,553834560,7550,7550,7550,7550,1
20250219,125400,553827010,7560,7560,7560,7560,0
20250219,125300,553827010,7560,7560,7560,7560,10
20250219,125200,553751410,7560,7560,7560,7560,10
20250219,125100,553675810,7550,7550,7550,7550,130
20250219,125000,552694310,7550,7550,7550,7550,50
20250219,124900,552316810,7550,7550,7550,7550,0
20250219,124800,552316810,7550,7550,7550,7550,353
20250219,124700,549651660,7570,7570,7570,7570,10
20250219,124600,549575960,7560,7560,7560,7560,156
20250219,124500,548396600,7570,7560,7570,7560,148
20250219,124400,547277710,7560,7560,7560,7560,58
20250219,124300,546839230,7570,7580,7580,7570,348
20250219,124200,544203650,7590,7590,7590,7590,0
20250219,124100,544203650,7590,7590,7590,7590,0
20250219,124000,544203650,7590,7590,7590,7590,0
20250219,123900,544203650,7590,7590,7590,7590,51
20250219,123800,543816560,7590,7600,7600,7590,19
20250219,123700,543672310,7600,7600,7600,7600,0
20250219,123600,543672310,7600,7600,7600,7600,0
20250219,123500,543672310,7600,7600,7600,7600,7
20250219,123400,543619110,7600,7610,7610,7600,4
20250219,123300,543588680,7610,7610,7610,7610,0
20250219,123200,543588680,7610,7610,7610,7610,0
20250219,123100,543588680,7610,7610,7610,7610,3
20250219,123000,543565850,7630,7630,7630,7630,0
20250219,122900,543565850,7630,7630,7630,7630,0
20250219,122800,543565850,7630,7630,7630,7630,0
20250219,122700,543565850,7630,7630,7630,7630,0
20250219,122600,543565850,7630,7630,7630,7630,0
20250219,122500,543565850,7630,7630,7630,7630,70
20250219,122400,543031750,7610,7610,7610,7610,0
20250219,122300,543031750,7610,7610,7610,7610,0
20250219,122200,543031750,7610,7610,7610,7610,0
20250219,122100,543031750,7610,7620,7620,7610,5
20250219,122000,542993690,7620,7620,7620,7620,1
20250219,121900,542986070,7620,7620,7620,7620,292
20250219,121800,540761030,7620,7620,7620,7620,0
20250219,121700,540761030,7620,7620,7620,7620,0
20250219,121600,540761030,7620,7620,7620,7620,0
20250219,121500,540761030,7620,7620,7620,7620,5
20250219,121400,540722930,7620,7620,7620,7620,0
20250219,121300,540722930,7620,7620,7620,7620,0
20250219,121200,540722930,7620,7620,7620,7620,0
20250219,121100,540722930,7620,7620,7620,7620,1
20250219,121000,540715310,7610,7610,7610,7610,1
20250219,120900,540707700,7620,7620,7620,7620,1
20250219,120800,540700080,7620,7620,7620,7620,0
20250219,120700,540700080,7620,7620,7620,7620,1
20250219,120600,540692460,7620,7620,7630,7620,4
20250219,120500,540661970,7620,7620,7630,7610,183
20250219,120400,539268130,7610,7600,7610,7600,117
20250219,120300,538377830,7600,7600,7600,7600,200
20250219,120200,536857830,7590,7590,7590,7590,0
20250219,120100,536857830,7590,7590,7590,7580,584
20250219,120000,532428770,7590,7590,7590,7590,306
20250219,115900,530106230,7600,7600,7600,7600,0
20250219,115800,530106230,7600,7600,7600,7600,0
20250219,115700,530106230,7600,7600,7600,7600,5
20250219,115600,530068230,7600,7600,7600,7600,68
20250219,115500,529551430,7600,7600,7600,7600,7
20250219,115400,529498230,7610,7610,7610,7610,1
20250219,115300,529490620,7610,7610,7610,7610,10
20250219,115200,529414520,7610,7610,7610,7610,10
20250219,115100,529338420,7580,7580,7580,7580,0
20250219,115000,529338420,7580,7580,7580,7580,0
20250219,114900,529338420,7580,7580,7580,7580,0
20250219,114800,529338420,7580,7580,7580,7580,50
20250219,114700,528959420,7580,7590,7590,7580,474
20250219,114600,525365200,7580,7580,7580,7580,0
20250219,114500,525365200,7580,7620,7620,7580,180
20250219,114400,523998990,7620,7620,7620,7620,0
20250219,114300,523998990,7620,7620,7620,7620,0
20250219,114200,523998990,7620,7620,7620,7620,2
20250219,114100,523983750,7620,7620,7620,7620,0
20250219,114000,523983750,7620,7590,7620,7590,1069
20250219,113900,515838770,7590,7590,7590,7590,1
20250219,113800,515831180,7590,7590,7590,7590,34
20250219,113700,515573120,7600,7600,7600,7600,4
20250219,113600,515542720,7590,7590,7590,7590,0
20250219,113500,515542720,7590,7590,7590,7590,323
20250219,113400,513091150,7590,7590,7590,7590,216
20250219,113300,511451710,7600,7600,7600,7600,0
20250219,113200,511451710,7600,7600,7600,7590,443
20250219,113100,508085910,7610,7610,7610,7610,0
20250219,113000,508085910,7610,7620,7620,7610,497
20250219,112900,504303650,7630,7640,7640,7630,425
20250219,112800,501060890,7640,7640,7640,7640,10
20250219,112700,500984490,7650,7650,7650,7650,0
20250219,112600,500984490,7650,7650,7650,7650,85
20250219,112500,500334240,7630,7630,7630,7630,0
20250219,112400,500334240,7630,7620,7630,7620,405
20250219,112300,497244140,7640,7630,7640,7630,700
20250219,112200,491898140,7600,7640,7640,7600,1417
20250219,112100,481089210,7650,7660,7670,7650,150
20250219,112000,479938950,7660,7640,7660,7640,1615
20250219,111900,467589360,7640,7640,7640,7640,0
20250219,111800,467589360,7640,7630,7640,7630,1046
20250219,111700,459608180,7640,7640,7640,7640,0
20250219,111600,459608180,7640,7640,7640,7640,0
20250219,111500,459608180,7640,7640,7640,7640,0
20250219,111400,459608180,7640,7640,7640,7640,0
20250219,111300,459608180,7640,7640,7640,7640,0
20250219,111200,459608180,7640,7640,7640,7640,0
20250219,111100,459608180,7640,7640,7640,7640,0
20250219,111000,459608180,7640,7640,7640,7640,0
20250219,110900,459608180,7640,7640,7640,7640,0
20250219,110800,459608180,7640,7640,7640,7640,0
20250219,110700,459608180,7640,7640,7640,7640,0
20250219,110600,459608180,7640,7630,7640,7630,570
20250219,110500,455256400,7640,7640,7640,7640,1
20250219,110400,455248760,7640,7630,7640,7630,40
20250219,110300,454943170,7640,7630,7640,7580,3960
20250219,110200,424867950,7640,7640,7640,7640,10
20250219,110100,424791550,7610,7610,7610,7610,15
20250219,110000,424677400,7610,7610,7610,7610,301
20250219,105900,422386790,7630,7610,7630,7610,82
20250219,105800,421762110,7610,7620,7620,7610,401
20250219,105700,418709470,7630,7630,7630,7630,102
20250219,105600,417931210,7630,7640,7640,7630,93
20250219,105500,417221580,7640,7640,7650,7640,150
20250219,105400,416074580,7640,7650,7650,7640,68
20250219,105300,415555030,7640,7640,7640,7640,306
20250219,105200,413217190,7640,7640,7640,7640,19
20250219,105100,413072030,7640,7630,7640,7630,154
20250219,105000,411896790,7620,7620,7620,7620,2
20250219,104900,411881550,7620,7620,7620,7620,188
20250219,104800,410448990,7600,7600,7600,7600,356
20250219,104700,407743390,7600,7590,7610,7590,270
20250219,104600,405692470,7610,7620,7620,7610,721
20250219,104500,400198970,7620,7640,7640,7620,223
20250219,104400,398499690,7640,7650,7650,7640,711
20250219,104300,393062450,7640,7640,7640,7640,0
20250219,104200,393062450,7640,7640,7640,7640,410
20250219,104100,389930050,7640,7620,7640,7620,46
20250219,104000,389578980,7630,7630,7630,7630,0
20250219,103900,389578980,7630,7630,7630,7630,45
20250219,103800,389235630,7630,7630,7630,7630,43
20250219,103700,388907540,7650,7650,7650,7640,77
20250219,103600,388318890,7630,7610,7630,7610,25
20250219,103500,388128390,7610,7650,7650,7590,339
20250219,103400,385548350,7630,7630,7630,7630,28
20250219,103300,385334710,7600,7650,7650,7600,816
20250219,103200,379107840,7650,7660,7660,7650,163
20250219,103100,377859390,7660,7670,7670,7650,564
20250219,103000,373544620,7670,7670,7680,7650,144
20250219,102900,372440050,7670,7700,7700,7670,469
20250219,102800,368836740,7700,7700,7720,7630,1973
20250219,102700,353674480,7730,7670,7730,7630,2225
20250219,102600,336536670,7690,7640,7690,7640,7032
20250219,102500,282662070,7640,7650,7650,7570,472
20250219,102400,279072700,7630,7630,7650,7630,642
20250219,102300,274164640,7640,7640,7640,7630,366
20250219,102200,271368970,7620,7630,7640,7620,890
20250219,102100,264574240,7630,7610,7630,7610,921
20250219,102000,257551470,7610,7600,7610,7600,1523
20250219,101900,245961490,7610,7560,7610,7560,1048
20250219,101800,238001620,7560,7590,7590,7560,131
20250219,101700,237011080,7570,7570,7570,7570,25
20250219,101600,236821830,7590,7590,7590,7590,1
20250219,101500,236814240,7580,7600,7600,7580,1172
20250219,101400,227910860,7600,7590,7600,7580,677
20250219,101300,222766080,7590,7570,7600,7570,1248
20250219,101200,213295930,7580,7580,7580,7580,0
20250219,101100,213295930,7580,7580,7580,7580,0
20250219,101000,213295930,7580,7570,7580,7530,8
20250219,100900,213235360,7570,7570,7570,7570,1
20250219,100800,213227790,7580,7570,7580,7570,592
20250219,100700,208745030,7560,7500,7560,7500,2953
20250219,100600,186468190,7500,7560,7560,7500,518
20250219,100500,182573140,7530,7520,7530,7520,201
20250219,100400,181061610,7520,7520,7520,7520,0
20250219,100300,181061610,7520,7560,7560,7520,937
20250219,100200,174011170,7560,7560,7560,7560,0
20250219,100100,174011170,7560,7560,7560,7560,28
20250219,100000,173799490,7570,7570,7570,7570,174
20250219,095900,172482310,7570,7560,7570,7560,315
20250219,095800,170098460,7540,7560,7570,7540,444
20250219,095700,166739300,7540,7550,7550,7540,127
20250219,095600,165781450,7560,7560,7560,7560,0
20250219,095500,165781450,7560,7560,7560,7560,5
20250219,095400,165743650,7570,7570,7570,7570,0
20250219,095300,165743650,7570,7560,7570,7550,1041
20250219,095200,157864110,7570,7570,7570,7570,0
20250219,095100,157864110,7570,7570,7570,7570,30
20250219,095000,157637010,7580,7560,7580,7560,1356
20250219,094900,147364300,7560,7560,7560,7560,3
20250219,094800,147341620,7570,7570,7570,7570,0
20250219,094700,147341620,7570,7560,7570,7560,542
20250219,094600,143239920,7560,7560,7560,7560,69
20250219,094500,142718280,7570,7570,7570,7560,536
20250219,094400,138660810,7570,7520,7570,7520,1939
20250219,094300,124009720,7500,7500,7500,7500,100
20250219,094200,123259720,7500,7500,7500,7500,100
20250219,094100,122509720,7510,7510,7510,7510,58
20250219,094000,122074140,7520,7520,7520,7520,90
20250219,093900,121397340,7520,7520,7520,7520,0
20250219,093800,121397340,7520,7520,7520,7520,0
20250219,093700,121397340,7520,7520,7520,7520,100
20250219,093600,120645340,7520,7520,7520,7520,0
20250219,093500,120645340,7520,7510,7520,7510,72
20250219,093400,120103920,7520,7520,7520,7490,1051
20250219,093300,112231870,7520,7520,7520,7520,0
20250219,093200,112231870,7520,7530,7530,7520,85
20250219,093100,111592420,7530,7520,7530,7520,20
20250219,093000,111441830,7520,7500,7520,7500,2020
20250219,092900,96262810,7490,7490,7490,7490,2
20250219,092800,96247830,7490,7500,7500,7490,274
20250219,092700,94194030,7510,7510,7510,7510,0
20250219,092600,94194030,7510,7510,7510,7510,1
20250219,092500,94186520,7520,7520,7520,7520,1
20250219,092400,94179000,7520,7520,7520,7520,349
20250219,092300,91554520,7520,7520,7520,7520,1000
20250219,092200,84034520,7540,7510,7540,7510,1583
20250219,092100,72123240,7510,7510,7510,7510,0
20250219,092000,72123240,7510,7510,7510,7510,0
20250219,091900,72123240,7510,7510,7510,7510,0
20250219,091800,72123240,7510,7500,7520,7500,105
20250219,091700,71334500,7500,7490,7500,7490,1165
20250219,091600,62603510,7440,7460,7460,7440,1008
20250219,091500,55087690,7460,7460,7460,7460,368
20250219,091400,52342410,7510,7510,7510,7510,0
20250219,091300,52342410,7510,7510,7510,7510,1
20250219,091200,52334900,7450,7460,7510,7450,837
20250219,091100,46092730,7460,7460,7460,7460,1
20250219,091000,46085270,7520,7520,7520,7460,78
20250219,090900,45503140,7530,7500,7530,7500,40
20250219,090800,45202190,7460,7460,7460,7460,0
20250219,090700,45202190,7460,7460,7510,7460,73
20250219,090600,44657560,7510,7510,7510,7470,197
20250219,090500,43182780,7470,7470,7470,7470,0
20250219,090400,43182780,7470,7500,7510,7470,894
20250219,090300,36487260,7510,7480,7510,7480,2893
20250219,090200,14801270,7490,7410,7490,7410,234
20250219,090100,13066360,7410,7380,7410,7380,1040
20250219,090000,5365270,7390,7430,7430,7390,724
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 214300 814933020 7630 7630 7630 7630 493
3 20250219 214200 814933020 7630 7630 7630 7630 0
4 20250219 214100 814933020 7630 7630 7630 7630 0
5 20250219 214000 814933020 7630 7630 7630 7630 0
6 20250219 213900 814933020 7630 7630 7630 7630 0
7 20250219 213800 814933020 7630 7630 7630 7630 0
8 20250219 213700 814933020 7630 7630 7630 7630 0
9 20250219 213600 814933020 7630 7630 7630 7630 0
10 20250219 213500 814933020 7630 7630 7630 7630 0
11 20250219 213400 814933020 7630 7630 7630 7630 0
12 20250219 213300 814933020 7630 7630 7630 7630 0
13 20250219 213200 814933020 7630 7630 7630 7630 0
14 20250219 213100 814933020 7630 7630 7630 7630 0
15 20250219 213000 814933020 7630 7630 7630 7630 0
16 20250219 212900 814933020 7630 7630 7630 7630 0
17 20250219 212800 814933020 7630 7630 7630 7630 0
18 20250219 212700 814933020 7630 7630 7630 7630 0
19 20250219 212600 814933020 7630 7630 7630 7630 0
20 20250219 212500 814933020 7630 7630 7630 7630 0
21 20250219 212400 814933020 7630 7630 7630 7630 0
22 20250219 212300 814933020 7630 7630 7630 7630 0
23 20250219 212200 814933020 7630 7630 7630 7630 0
24 20250219 212100 814933020 7630 7630 7630 7630 0
25 20250219 212000 814933020 7630 7630 7630 7630 0
26 20250219 211900 814933020 7630 7630 7630 7630 0
27 20250219 211800 814933020 7630 7630 7630 7630 0
28 20250219 211700 814933020 7630 7630 7630 7630 0
29 20250219 211600 814933020 7630 7630 7630 7630 0
30 20250219 211500 814933020 7630 7630 7630 7630 0
31 20250219 211400 814933020 7630 7630 7630 7630 0
32 20250219 211300 814933020 7630 7630 7630 7630 493
33 20250219 211200 814933020 7630 7630 7630 7630 0
34 20250219 211100 814933020 7630 7630 7630 7630 0
35 20250219 211000 814933020 7630 7630 7630 7630 0
36 20250219 210900 814933020 7630 7630 7630 7630 0
37 20250219 210800 814933020 7630 7630 7630 7630 0
38 20250219 210700 814933020 7630 7630 7630 7630 0
39 20250219 210600 814933020 7630 7630 7630 7630 0
40 20250219 210500 814933020 7630 7630 7630 7630 0
41 20250219 210400 814933020 7630 7630 7630 7630 0
42 20250219 210300 814933020 7630 7630 7630 7630 0
43 20250219 210200 814933020 7630 7630 7630 7630 0
44 20250219 210100 814933020 7630 7630 7630 7630 0
45 20250219 210000 814933020 7630 7630 7630 7630 0
46 20250219 205900 814933020 7630 7630 7630 7630 0
47 20250219 205800 814933020 7630 7630 7630 7630 0
48 20250219 205700 814933020 7630 7630 7630 7630 0
49 20250219 205600 814933020 7630 7630 7630 7630 0
50 20250219 205500 814933020 7630 7630 7630 7630 0
51 20250219 205400 814933020 7630 7630 7630 7630 0
52 20250219 205300 814933020 7630 7630 7630 7630 0
53 20250219 205200 814933020 7630 7630 7630 7630 0
54 20250219 205100 814933020 7630 7630 7630 7630 0
55 20250219 205000 814933020 7630 7630 7630 7630 0
56 20250219 204900 814933020 7630 7630 7630 7630 0
57 20250219 204800 814933020 7630 7630 7630 7630 0
58 20250219 204700 814933020 7630 7630 7630 7630 0
59 20250219 204600 814933020 7630 7630 7630 7630 0
60 20250219 204500 814933020 7630 7630 7630 7630 0
61 20250219 204400 814933020 7630 7630 7630 7630 0
62 20250219 204300 814933020 7630 7630 7630 7630 493
63 20250219 204200 814933020 7630 7630 7630 7630 0
64 20250219 204100 814933020 7630 7630 7630 7630 0
65 20250219 204000 814933020 7630 7630 7630 7630 0
66 20250219 203900 814933020 7630 7630 7630 7630 0
67 20250219 203800 814933020 7630 7630 7630 7630 0
68 20250219 203700 814933020 7630 7630 7630 7630 0
69 20250219 203600 814933020 7630 7630 7630 7630 0
70 20250219 203500 814933020 7630 7630 7630 7630 0
71 20250219 203400 814933020 7630 7630 7630 7630 0
72 20250219 203300 814933020 7630 7630 7630 7630 0
73 20250219 203200 814933020 7630 7630 7630 7630 0
74 20250219 203100 814933020 7630 7630 7630 7630 0
75 20250219 203000 814933020 7630 7630 7630 7630 0
76 20250219 202900 814933020 7630 7630 7630 7630 0
77 20250219 202800 814933020 7630 7630 7630 7630 0
78 20250219 202700 814933020 7630 7630 7630 7630 0
79 20250219 202600 814933020 7630 7630 7630 7630 0
80 20250219 202500 814933020 7630 7630 7630 7630 0
81 20250219 202400 814933020 7630 7630 7630 7630 0
82 20250219 202300 814933020 7630 7630 7630 7630 0
83 20250219 202200 814933020 7630 7630 7630 7630 0
84 20250219 202100 814933020 7630 7630 7630 7630 0
85 20250219 202000 814933020 7630 7630 7630 7630 0
86 20250219 201900 814933020 7630 7630 7630 7630 0
87 20250219 201800 814933020 7630 7630 7630 7630 0
88 20250219 201700 814933020 7630 7630 7630 7630 0
89 20250219 201600 814933020 7630 7630 7630 7630 0
90 20250219 201500 814933020 7630 7630 7630 7630 0
91 20250219 201400 814933020 7630 7630 7630 7630 0
92 20250219 201300 814933020 7630 7630 7630 7630 493
93 20250219 201200 814933020 7630 7630 7630 7630 0
94 20250219 201100 814933020 7630 7630 7630 7630 0
95 20250219 201000 814933020 7630 7630 7630 7630 0
96 20250219 200900 814933020 7630 7630 7630 7630 0
97 20250219 200800 814933020 7630 7630 7630 7630 0
98 20250219 200700 814933020 7630 7630 7630 7630 0
99 20250219 200600 814933020 7630 7630 7630 7630 0
100 20250219 200500 814933020 7630 7630 7630 7630 0
101 20250219 200400 814933020 7630 7630 7630 7630 0
102 20250219 200300 814933020 7630 7630 7630 7630 0
103 20250219 200200 814933020 7630 7630 7630 7630 0
104 20250219 200100 814933020 7630 7630 7630 7630 0
105 20250219 200000 814933020 7630 7630 7630 7630 0
106 20250219 195900 814933020 7630 7630 7630 7630 0
107 20250219 195800 814933020 7630 7630 7630 7630 0
108 20250219 195700 814933020 7630 7630 7630 7630 0
109 20250219 195600 814933020 7630 7630 7630 7630 0
110 20250219 195500 814933020 7630 7630 7630 7630 0
111 20250219 195400 814933020 7630 7630 7630 7630 0
112 20250219 195300 814933020 7630 7630 7630 7630 0
113 20250219 195200 814933020 7630 7630 7630 7630 0
114 20250219 195100 814933020 7630 7630 7630 7630 0
115 20250219 195000 814933020 7630 7630 7630 7630 0
116 20250219 194900 814933020 7630 7630 7630 7630 0
117 20250219 194800 814933020 7630 7630 7630 7630 0
118 20250219 194700 814933020 7630 7630 7630 7630 0
119 20250219 194600 814933020 7630 7630 7630 7630 0
120 20250219 194500 814933020 7630 7630 7630 7630 0
121 20250219 194400 814933020 7630 7630 7630 7630 0
122 20250219 194300 814933020 7630 7630 7630 7630 493
123 20250219 194200 814933020 7630 7630 7630 7630 0
124 20250219 194100 814933020 7630 7630 7630 7630 0
125 20250219 194000 814933020 7630 7630 7630 7630 0
126 20250219 193900 814933020 7630 7630 7630 7630 0
127 20250219 193800 814933020 7630 7630 7630 7630 0
128 20250219 193700 814933020 7630 7630 7630 7630 0
129 20250219 193600 814933020 7630 7630 7630 7630 0
130 20250219 193500 814933020 7630 7630 7630 7630 0
131 20250219 193400 814933020 7630 7630 7630 7630 0
132 20250219 193300 814933020 7630 7630 7630 7630 0
133 20250219 193200 814933020 7630 7630 7630 7630 0
134 20250219 193100 814933020 7630 7630 7630 7630 0
135 20250219 193000 814933020 7630 7630 7630 7630 0
136 20250219 192900 814933020 7630 7630 7630 7630 0
137 20250219 192800 814933020 7630 7630 7630 7630 0
138 20250219 192700 814933020 7630 7630 7630 7630 0
139 20250219 192600 814933020 7630 7630 7630 7630 0
140 20250219 192500 814933020 7630 7630 7630 7630 0
141 20250219 192400 814933020 7630 7630 7630 7630 0
142 20250219 192300 814933020 7630 7630 7630 7630 0
143 20250219 192200 814933020 7630 7630 7630 7630 0
144 20250219 192100 814933020 7630 7630 7630 7630 0
145 20250219 192000 814933020 7630 7630 7630 7630 0
146 20250219 191900 814933020 7630 7630 7630 7630 0
147 20250219 191800 814933020 7630 7630 7630 7630 0
148 20250219 191700 814933020 7630 7630 7630 7630 0
149 20250219 191600 814933020 7630 7630 7630 7630 0
150 20250219 191500 814933020 7630 7630 7630 7630 0
151 20250219 191400 814933020 7630 7630 7630 7630 0
152 20250219 191300 814933020 7630 7630 7630 7630 493
153 20250219 191200 814933020 7630 7630 7630 7630 0
154 20250219 191100 814933020 7630 7630 7630 7630 0
155 20250219 191000 814933020 7630 7630 7630 7630 0
156 20250219 190900 814933020 7630 7630 7630 7630 0
157 20250219 190800 814933020 7630 7630 7630 7630 0
158 20250219 190700 814933020 7630 7630 7630 7630 0
159 20250219 190600 814933020 7630 7630 7630 7630 0
160 20250219 190500 814933020 7630 7630 7630 7630 0
161 20250219 190400 814933020 7630 7630 7630 7630 0
162 20250219 190300 814933020 7630 7630 7630 7630 0
163 20250219 190200 814933020 7630 7630 7630 7630 0
164 20250219 190100 814933020 7630 7630 7630 7630 0
165 20250219 190000 814933020 7630 7630 7630 7630 0
166 20250219 185900 814933020 7630 7630 7630 7630 0
167 20250219 185800 814933020 7630 7630 7630 7630 0
168 20250219 185700 814933020 7630 7630 7630 7630 0
169 20250219 185600 814933020 7630 7630 7630 7630 0
170 20250219 185500 814933020 7630 7630 7630 7630 0
171 20250219 185400 814933020 7630 7630 7630 7630 0
172 20250219 185300 814933020 7630 7630 7630 7630 0
173 20250219 185200 814933020 7630 7630 7630 7630 0
174 20250219 185100 814933020 7630 7630 7630 7630 0
175 20250219 185000 814933020 7630 7630 7630 7630 0
176 20250219 184900 814933020 7630 7630 7630 7630 0
177 20250219 184800 814933020 7630 7630 7630 7630 0
178 20250219 184700 814933020 7630 7630 7630 7630 0
179 20250219 184600 814933020 7630 7630 7630 7630 0
180 20250219 184500 814933020 7630 7630 7630 7630 0
181 20250219 184400 814933020 7630 7630 7630 7630 0
182 20250219 184300 814933020 7630 7630 7630 7630 493
183 20250219 184200 814933020 7630 7630 7630 7630 0
184 20250219 184100 814933020 7630 7630 7630 7630 0
185 20250219 184000 814933020 7630 7630 7630 7630 0
186 20250219 183900 814933020 7630 7630 7630 7630 0
187 20250219 183800 814933020 7630 7630 7630 7630 0
188 20250219 183700 814933020 7630 7630 7630 7630 0
189 20250219 183600 814933020 7630 7630 7630 7630 0
190 20250219 183500 814933020 7630 7630 7630 7630 0
191 20250219 183400 814933020 7630 7630 7630 7630 0
192 20250219 183300 814933020 7630 7630 7630 7630 0
193 20250219 183200 814933020 7630 7630 7630 7630 0
194 20250219 183100 814933020 7630 7630 7630 7630 0
195 20250219 183000 814933020 7630 7630 7630 7630 0
196 20250219 182900 814933020 7630 7630 7630 7630 0
197 20250219 182800 814933020 7630 7630 7630 7630 0
198 20250219 182700 814933020 7630 7630 7630 7630 0
199 20250219 182600 814933020 7630 7630 7630 7630 0
200 20250219 182500 814933020 7630 7630 7630 7630 0
201 20250219 182400 814933020 7630 7630 7630 7630 0
202 20250219 182300 814933020 7630 7630 7630 7630 0
203 20250219 182200 814933020 7630 7630 7630 7630 0
204 20250219 182100 814933020 7630 7630 7630 7630 0
205 20250219 182000 814933020 7630 7630 7630 7630 0
206 20250219 181900 814933020 7630 7630 7630 7630 0
207 20250219 181800 814933020 7630 7630 7630 7630 0
208 20250219 181700 814933020 7630 7630 7630 7630 0
209 20250219 181600 814933020 7630 7630 7630 7630 0
210 20250219 181500 814933020 7630 7630 7630 7630 0
211 20250219 181400 814933020 7630 7630 7630 7630 0
212 20250219 181300 814933020 7630 7630 7630 7630 493
213 20250219 181200 814933020 7630 7630 7630 7630 0
214 20250219 181100 814933020 7630 7630 7630 7630 0
215 20250219 181000 814933020 7630 7630 7630 7630 0
216 20250219 180900 814933020 7630 7630 7630 7630 0
217 20250219 180800 814933020 7630 7630 7630 7630 0
218 20250219 180700 814933020 7630 7630 7630 7630 0
219 20250219 180600 814933020 7630 7630 7630 7630 0
220 20250219 180500 814933020 7630 7630 7630 7630 0
221 20250219 180400 814933020 7630 7630 7630 7630 0
222 20250219 180300 814933020 7630 7630 7630 7630 0
223 20250219 180200 814933020 7630 7630 7630 7630 0
224 20250219 180100 814933020 7630 7630 7630 7630 0
225 20250219 180000 814933020 7630 7630 7630 7630 0
226 20250219 175900 814933020 7630 7630 7630 7630 0
227 20250219 175800 814933020 7630 7630 7630 7630 0
228 20250219 175700 814933020 7630 7630 7630 7630 0
229 20250219 175600 814933020 7630 7630 7630 7630 0
230 20250219 175500 814933020 7630 7630 7630 7630 0
231 20250219 175400 814933020 7630 7630 7630 7630 0
232 20250219 175300 814933020 7630 7630 7630 7630 0
233 20250219 175200 814933020 7630 7630 7630 7630 0
234 20250219 175100 814933020 7630 7630 7630 7630 0
235 20250219 175000 814933020 7630 7630 7630 7630 0
236 20250219 174900 814933020 7630 7630 7630 7630 0
237 20250219 174800 814933020 7630 7630 7630 7630 0
238 20250219 174700 814933020 7630 7630 7630 7630 0
239 20250219 174600 814933020 7630 7630 7630 7630 0
240 20250219 174500 814933020 7630 7630 7630 7630 0
241 20250219 174400 814933020 7630 7630 7630 7630 0
242 20250219 174300 814933020 7630 7630 7630 7630 493
243 20250219 174200 814933020 7630 7630 7630 7630 0
244 20250219 174100 814933020 7630 7630 7630 7630 0
245 20250219 174000 814933020 7630 7630 7630 7630 0
246 20250219 173900 814933020 7630 7630 7630 7630 0
247 20250219 173800 814933020 7630 7630 7630 7630 0
248 20250219 173700 814933020 7630 7630 7630 7630 0
249 20250219 173600 814933020 7630 7630 7630 7630 0
250 20250219 173500 814933020 7630 7630 7630 7630 0
251 20250219 173400 814933020 7630 7630 7630 7630 0
252 20250219 173300 814933020 7630 7630 7630 7630 0
253 20250219 173200 814933020 7630 7630 7630 7630 0
254 20250219 173100 814933020 7630 7630 7630 7630 0
255 20250219 173000 814933020 7630 7630 7630 7630 0
256 20250219 172900 814933020 7630 7630 7630 7630 0
257 20250219 172800 814933020 7630 7630 7630 7630 0
258 20250219 172700 814933020 7630 7630 7630 7630 0
259 20250219 172600 814933020 7630 7630 7630 7630 0
260 20250219 172500 814933020 7630 7630 7630 7630 0
261 20250219 172400 814933020 7630 7630 7630 7630 0
262 20250219 172300 814933020 7630 7630 7630 7630 0
263 20250219 172200 814933020 7630 7630 7630 7630 0
264 20250219 172100 814933020 7630 7630 7630 7630 0
265 20250219 172000 814933020 7630 7630 7630 7630 0
266 20250219 171900 814933020 7630 7630 7630 7630 0
267 20250219 171800 814933020 7630 7630 7630 7630 0
268 20250219 171700 814933020 7630 7630 7630 7630 0
269 20250219 171600 814933020 7630 7630 7630 7630 0
270 20250219 171500 814933020 7630 7630 7630 7630 0
271 20250219 171400 814933020 7630 7630 7630 7630 0
272 20250219 171300 814933020 7630 7630 7630 7630 493
273 20250219 171200 814933020 7630 7630 7630 7630 0
274 20250219 171100 814933020 7630 7630 7630 7630 0
275 20250219 171000 814933020 7630 7630 7630 7630 0
276 20250219 170900 814933020 7630 7630 7630 7630 0
277 20250219 170800 814933020 7630 7630 7630 7630 0
278 20250219 170700 814933020 7630 7630 7630 7630 0
279 20250219 170600 814933020 7630 7630 7630 7630 0
280 20250219 170500 814933020 7630 7630 7630 7630 0
281 20250219 170400 814933020 7630 7630 7630 7630 0
282 20250219 170300 814933020 7630 7630 7630 7630 0
283 20250219 170200 814933020 7630 7630 7630 7630 0
284 20250219 170100 814933020 7630 7630 7630 7630 0
285 20250219 170000 814933020 7630 7630 7630 7630 0
286 20250219 165900 814933020 7630 7630 7630 7630 0
287 20250219 165800 814933020 7630 7630 7630 7630 0
288 20250219 165700 814933020 7630 7630 7630 7630 0
289 20250219 165600 814933020 7630 7630 7630 7630 0
290 20250219 165500 814933020 7630 7630 7630 7630 0
291 20250219 165400 814933020 7630 7630 7630 7630 0
292 20250219 165300 814933020 7630 7630 7630 7630 0
293 20250219 165200 814933020 7630 7630 7630 7630 0
294 20250219 165100 814933020 7630 7630 7630 7630 0
295 20250219 165000 814933020 7630 7630 7630 7630 0
296 20250219 164900 814933020 7630 7630 7630 7630 0
297 20250219 164800 814933020 7630 7630 7630 7630 0
298 20250219 164700 814933020 7630 7630 7630 7630 0
299 20250219 164600 814933020 7630 7630 7630 7630 0
300 20250219 164500 814933020 7630 7630 7630 7630 0
301 20250219 164400 814933020 7630 7630 7630 7630 0
302 20250219 164300 814933020 7630 7630 7630 7630 493
303 20250219 164200 814933020 7630 7630 7630 7630 0
304 20250219 164100 814933020 7630 7630 7630 7630 0
305 20250219 164000 814933020 7630 7630 7630 7630 0
306 20250219 163900 814933020 7630 7630 7630 7630 0
307 20250219 163800 814933020 7630 7630 7630 7630 0
308 20250219 163700 814933020 7630 7630 7630 7630 0
309 20250219 163600 814933020 7630 7630 7630 7630 0
310 20250219 163500 814933020 7630 7630 7630 7630 0
311 20250219 163400 814933020 7630 7630 7630 7630 0
312 20250219 163300 814933020 7630 7630 7630 7630 0
313 20250219 163200 814933020 7630 7630 7630 7630 0
314 20250219 163100 814933020 7630 7630 7630 7630 0
315 20250219 163000 814933020 7630 7630 7630 7630 0
316 20250219 162900 814933020 7630 7630 7630 7630 0
317 20250219 162800 814933020 7630 7630 7630 7630 0
318 20250219 162700 814933020 7630 7630 7630 7630 0
319 20250219 162600 814933020 7630 7630 7630 7630 0
320 20250219 162500 814933020 7630 7630 7630 7630 0
321 20250219 162400 814933020 7630 7630 7630 7630 0
322 20250219 162300 814933020 7630 7630 7630 7630 0
323 20250219 162200 814933020 7630 7630 7630 7630 0
324 20250219 162100 814933020 7630 7630 7630 7630 0
325 20250219 162000 814933020 7630 7630 7630 7630 0
326 20250219 161900 814933020 7630 7630 7630 7630 0
327 20250219 161800 814933020 7630 7630 7630 7630 0
328 20250219 161700 814933020 7630 7630 7630 7630 0
329 20250219 161600 814933020 7630 7630 7630 7630 0
330 20250219 161500 814933020 7630 7630 7630 7630 0
331 20250219 161400 814933020 7630 7630 7630 7630 0
332 20250219 161300 814933020 7630 7630 7630 7630 493
333 20250219 161200 814933020 7630 7630 7630 7630 0
334 20250219 161100 814933020 7630 7630 7630 7630 0
335 20250219 161000 814933020 7630 7630 7630 7630 0
336 20250219 160900 814933020 7630 7630 7630 7630 0
337 20250219 160800 814933020 7630 7630 7630 7630 0
338 20250219 160700 814933020 7630 7630 7630 7630 0
339 20250219 160600 814933020 7630 7630 7630 7630 0
340 20250219 160500 814933020 7630 7630 7630 7630 0
341 20250219 160400 814933020 7630 7630 7630 7630 0
342 20250219 160300 814933020 7630 7630 7630 7630 0
343 20250219 160200 814933020 7630 7630 7630 7630 0
344 20250219 160100 814933020 7630 7630 7630 7630 0
345 20250219 160000 814933020 7630 7630 7630 7630 0
346 20250219 155900 814933020 7630 7630 7630 7630 0
347 20250219 155800 814933020 7630 7630 7630 7630 0
348 20250219 155700 814933020 7630 7630 7630 7630 0
349 20250219 155600 814933020 7630 7630 7630 7630 0
350 20250219 155500 814933020 7630 7630 7630 7630 0
351 20250219 155400 814933020 7630 7630 7630 7630 0
352 20250219 155300 814933020 7630 7630 7630 7630 0
353 20250219 155200 814933020 7630 7630 7630 7630 0
354 20250219 155100 814933020 7630 7630 7630 7630 0
355 20250219 155000 814933020 7630 7630 7630 7630 0
356 20250219 154900 814933020 7630 7630 7630 7630 0
357 20250219 154800 814933020 7630 7630 7630 7630 0
358 20250219 154700 814933020 7630 7630 7630 7630 0
359 20250219 154600 814933020 7630 7630 7630 7630 0
360 20250219 154500 814933020 7630 7630 7630 7630 0
361 20250219 154400 814933020 7630 7630 7630 7630 0
362 20250219 154300 814933020 7630 7630 7630 7630 493
363 20250219 154200 814933020 7630 7630 7630 7630 0
364 20250219 154100 814933020 7630 7630 7630 7630 0
365 20250219 154000 814933020 7630 7630 7630 7630 0
366 20250219 153900 814933020 7630 7630 7630 7630 0
367 20250219 153800 814933020 7630 7630 7630 7630 0
368 20250219 153700 814933020 7630 7630 7630 7630 0
369 20250219 153600 814933020 7630 7630 7630 7630 0
370 20250219 153500 814933020 7630 7630 7630 7630 0
371 20250219 153400 814933020 7630 7630 7630 7630 0
372 20250219 153300 814933020 7630 7630 7630 7630 0
373 20250219 153200 814933020 7630 7630 7630 7630 0
374 20250219 153100 814933020 7630 7630 7630 7630 0
375 20250219 153000 814933020 7630 7630 7630 7630 493
376 20250219 152900 811171430 7640 7640 7640 7640 0
377 20250219 152800 811171430 7640 7640 7640 7640 0
378 20250219 152700 811171430 7640 7640 7640 7640 0
379 20250219 152600 811171430 7640 7640 7640 7640 0
380 20250219 152500 811171430 7640 7640 7640 7640 0
381 20250219 152400 811171430 7640 7640 7640 7640 0
382 20250219 152300 811171430 7640 7640 7640 7640 0
383 20250219 152200 811171430 7640 7640 7640 7640 0
384 20250219 152100 811171430 7640 7640 7640 7640 0
385 20250219 152000 811171430 7640 7640 7640 7640 0
386 20250219 151900 811171430 7640 7640 7640 7640 387
387 20250219 151800 808214750 7630 7590 7630 7580 1383
388 20250219 151700 797710960 7620 7620 7620 7620 497
389 20250219 151600 793923820 7620 7600 7620 7600 270
390 20250219 151500 791871560 7620 7620 7620 7620 50
391 20250219 151400 791490560 7620 7620 7620 7620 10
392 20250219 151300 791414360 7580 7580 7580 7580 200
393 20250219 151200 789898360 7640 7640 7640 7640 0
394 20250219 151100 789898360 7640 7610 7640 7610 67
395 20250219 151000 789387890 7580 7600 7600 7580 2859
396 20250219 150900 767711850 7610 7610 7610 7600 460
397 20250219 150800 764211500 7620 7620 7620 7620 350
398 20250219 150700 761544500 7600 7600 7600 7600 115
399 20250219 150600 760670500 7600 7600 7600 7600 2
400 20250219 150500 760655300 7600 7590 7600 7590 55
401 20250219 150400 760237650 7590 7590 7590 7590 0
402 20250219 150300 760237650 7590 7590 7590 7590 223
403 20250219 150200 758545080 7580 7580 7580 7580 35
404 20250219 150100 758279780 7580 7580 7580 7580 362
405 20250219 150000 755535820 7580 7590 7590 7580 425
406 20250219 145900 752311430 7600 7600 7600 7600 89
407 20250219 145800 751635030 7590 7590 7590 7590 250
408 20250219 145700 749737530 7590 7590 7590 7590 0
409 20250219 145600 749737530 7590 7600 7600 7590 12
410 20250219 145500 749646340 7600 7600 7600 7600 4
411 20250219 145400 749615940 7600 7600 7600 7600 14
412 20250219 145300 749509540 7600 7620 7620 7600 1485
413 20250219 145200 738220990 7620 7620 7620 7620 1
414 20250219 145100 738213370 7620 7620 7620 7620 27
415 20250219 145000 738007630 7620 7620 7620 7620 24
416 20250219 144900 737824750 7640 7640 7640 7640 0
417 20250219 144800 737824750 7640 7640 7640 7640 30
418 20250219 144700 737595550 7610 7610 7610 7610 70
419 20250219 144600 737062850 7640 7630 7640 7630 13
420 20250219 144500 736963560 7640 7640 7640 7640 0
421 20250219 144400 736963560 7640 7640 7640 7640 1
422 20250219 144300 736955920 7640 7640 7640 7640 10
423 20250219 144200 736879520 7640 7630 7640 7630 10
424 20250219 144100 736803190 7640 7630 7640 7630 142
425 20250219 144000 735719630 7630 7610 7630 7610 26
426 20250219 143900 735521270 7630 7630 7630 7630 52
427 20250219 143800 735124510 7630 7630 7630 7630 0
428 20250219 143700 735124510 7630 7630 7630 7630 10
429 20250219 143600 735048210 7620 7620 7620 7620 0
430 20250219 143500 735048210 7620 7620 7620 7620 7
431 20250219 143400 734994870 7620 7620 7620 7620 13
432 20250219 143300 734895810 7620 7620 7620 7620 125
433 20250219 143200 733943310 7610 7600 7610 7600 452
434 20250219 143100 730503630 7610 7610 7610 7600 171
435 20250219 143000 729202330 7610 7610 7610 7610 21
436 20250219 142900 729042520 7610 7610 7610 7610 90
437 20250219 142800 728357620 7610 7620 7620 7610 244
438 20250219 142700 726498640 7630 7620 7630 7620 158
439 20250219 142600 725294600 7630 7630 7640 7630 288
440 20250219 142500 723097110 7640 7640 7640 7640 1
441 20250219 142400 723089470 7650 7650 7650 7650 0
442 20250219 142300 723089470 7650 7650 7650 7650 60
443 20250219 142200 722630470 7650 7630 7650 7620 520
444 20250219 142100 718661900 7640 7660 7660 7640 156
445 20250219 142000 717468010 7660 7660 7670 7660 32
446 20250219 141900 717222740 7660 7660 7660 7660 89
447 20250219 141800 716541000 7650 7630 7650 7630 1820
448 20250219 141700 702626130 7630 7630 7630 7630 200
449 20250219 141600 701100130 7620 7620 7620 7610 42
450 20250219 141500 700780100 7620 7620 7620 7620 159
451 20250219 141400 699568520 7620 7620 7620 7620 300
452 20250219 141300 697282520 7630 7630 7630 7630 1
453 20250219 141200 697274890 7630 7630 7630 7630 0
454 20250219 141100 697274890 7630 7630 7630 7630 5
455 20250219 141000 697236740 7610 7610 7610 7610 393
456 20250219 140900 694246010 7600 7620 7620 7600 417
457 20250219 140800 691074990 7620 7620 7620 7620 0
458 20250219 140700 691074990 7620 7620 7620 7620 0
459 20250219 140600 691074990 7620 7620 7620 7620 0
460 20250219 140500 691074990 7620 7620 7620 7620 0
461 20250219 140400 691074990 7620 7620 7620 7620 30
462 20250219 140300 690846390 7630 7630 7630 7630 4
463 20250219 140200 690815870 7630 7620 7630 7620 55
464 20250219 140100 690396730 7630 7630 7630 7630 686
465 20250219 140000 685162550 7630 7620 7630 7620 8
466 20250219 135900 685101550 7630 7630 7630 7630 20
467 20250219 135800 684948950 7630 7630 7630 7630 10
468 20250219 135700 684872650 7630 7590 7630 7590 15
469 20250219 135600 684758400 7600 7620 7630 7600 348
470 20250219 135500 682112100 7600 7600 7600 7600 0
471 20250219 135400 682112100 7600 7610 7610 7600 405
472 20250219 135300 679033050 7630 7630 7630 7630 1
473 20250219 135200 679025420 7630 7620 7630 7610 279
474 20250219 135100 676902070 7630 7630 7630 7630 11
475 20250219 135000 676818140 7630 7610 7630 7610 2927
476 20250219 134900 654485530 7630 7630 7630 7630 0
477 20250219 134800 654485530 7630 7630 7630 7630 0
478 20250219 134700 654485530 7630 7630 7630 7610 32
479 20250219 134600 654241430 7620 7620 7620 7620 132
480 20250219 134500 653235590 7620 7620 7620 7620 151
481 20250219 134400 652084970 7620 7620 7620 7620 0
482 20250219 134300 652084970 7620 7620 7620 7620 67
483 20250219 134200 651574430 7620 7620 7620 7610 779
484 20250219 134100 645638470 7610 7600 7610 7600 295
485 20250219 134000 643395510 7610 7610 7610 7610 0
486 20250219 133900 643395510 7610 7610 7610 7610 0
487 20250219 133800 643395510 7610 7610 7610 7610 186
488 20250219 133700 641980050 7610 7610 7610 7610 65
489 20250219 133600 641485400 7600 7600 7600 7600 500
490 20250219 133500 637685400 7570 7570 7570 7570 0
491 20250219 133400 637685400 7570 7610 7610 7570 568
492 20250219 133300 633373270 7600 7570 7600 7570 1017
493 20250219 133200 625659070 7600 7600 7600 7600 5
494 20250219 133100 625621070 7570 7570 7570 7570 0
495 20250219 133000 625621070 7570 7570 7570 7570 500
496 20250219 132900 621836070 7570 7580 7580 7570 2213
497 20250219 132800 605073660 7580 7580 7580 7580 1000
498 20250219 132700 597493660 7610 7610 7610 7610 0
499 20250219 132600 597493660 7610 7610 7610 7610 0
500 20250219 132500 597493660 7610 7610 7610 7610 0
501 20250219 132400 597493660 7610 7610 7610 7610 460
502 20250219 132300 593993060 7600 7590 7600 7590 2254
503 20250219 132200 576863440 7590 7590 7590 7590 0
504 20250219 132100 576863440 7590 7590 7590 7590 0
505 20250219 132000 576863440 7590 7590 7590 7590 0
506 20250219 131900 576863440 7590 7590 7590 7590 0
507 20250219 131800 576863440 7590 7590 7590 7590 0
508 20250219 131700 576863440 7590 7590 7590 7590 0
509 20250219 131600 576863440 7590 7590 7590 7590 0
510 20250219 131500 576863440 7590 7590 7590 7590 30
511 20250219 131400 576635740 7590 7590 7590 7590 0
512 20250219 131300 576635740 7590 7590 7590 7590 0
513 20250219 131200 576635740 7590 7560 7590 7560 133
514 20250219 131100 575626870 7600 7600 7600 7600 0
515 20250219 131000 575626870 7600 7600 7600 7600 0
516 20250219 130900 575626870 7600 7600 7600 7600 0
517 20250219 130800 575626870 7600 7600 7600 7600 0
518 20250219 130700 575626870 7600 7600 7600 7600 0
519 20250219 130600 575626870 7600 7600 7600 7600 0
520 20250219 130500 575626870 7600 7600 7600 7600 0
521 20250219 130400 575626870 7600 7600 7600 7600 22
522 20250219 130300 575459670 7600 7560 7600 7550 1198
523 20250219 130200 566408220 7580 7570 7580 7570 1640
524 20250219 130100 553993390 7570 7570 7570 7570 0
525 20250219 130000 553993390 7570 7570 7570 7570 7
526 20250219 125900 553940400 7560 7560 7560 7560 0
527 20250219 125800 553940400 7560 7560 7560 7560 0
528 20250219 125700 553940400 7560 7560 7560 7560 14
529 20250219 125600 553834560 7550 7550 7550 7550 0
530 20250219 125500 553834560 7550 7550 7550 7550 1
531 20250219 125400 553827010 7560 7560 7560 7560 0
532 20250219 125300 553827010 7560 7560 7560 7560 10
533 20250219 125200 553751410 7560 7560 7560 7560 10
534 20250219 125100 553675810 7550 7550 7550 7550 130
535 20250219 125000 552694310 7550 7550 7550 7550 50
536 20250219 124900 552316810 7550 7550 7550 7550 0
537 20250219 124800 552316810 7550 7550 7550 7550 353
538 20250219 124700 549651660 7570 7570 7570 7570 10
539 20250219 124600 549575960 7560 7560 7560 7560 156
540 20250219 124500 548396600 7570 7560 7570 7560 148
541 20250219 124400 547277710 7560 7560 7560 7560 58
542 20250219 124300 546839230 7570 7580 7580 7570 348
543 20250219 124200 544203650 7590 7590 7590 7590 0
544 20250219 124100 544203650 7590 7590 7590 7590 0
545 20250219 124000 544203650 7590 7590 7590 7590 0
546 20250219 123900 544203650 7590 7590 7590 7590 51
547 20250219 123800 543816560 7590 7600 7600 7590 19
548 20250219 123700 543672310 7600 7600 7600 7600 0
549 20250219 123600 543672310 7600 7600 7600 7600 0
550 20250219 123500 543672310 7600 7600 7600 7600 7
551 20250219 123400 543619110 7600 7610 7610 7600 4
552 20250219 123300 543588680 7610 7610 7610 7610 0
553 20250219 123200 543588680 7610 7610 7610 7610 0
554 20250219 123100 543588680 7610 7610 7610 7610 3
555 20250219 123000 543565850 7630 7630 7630 7630 0
556 20250219 122900 543565850 7630 7630 7630 7630 0
557 20250219 122800 543565850 7630 7630 7630 7630 0
558 20250219 122700 543565850 7630 7630 7630 7630 0
559 20250219 122600 543565850 7630 7630 7630 7630 0
560 20250219 122500 543565850 7630 7630 7630 7630 70
561 20250219 122400 543031750 7610 7610 7610 7610 0
562 20250219 122300 543031750 7610 7610 7610 7610 0
563 20250219 122200 543031750 7610 7610 7610 7610 0
564 20250219 122100 543031750 7610 7620 7620 7610 5
565 20250219 122000 542993690 7620 7620 7620 7620 1
566 20250219 121900 542986070 7620 7620 7620 7620 292
567 20250219 121800 540761030 7620 7620 7620 7620 0
568 20250219 121700 540761030 7620 7620 7620 7620 0
569 20250219 121600 540761030 7620 7620 7620 7620 0
570 20250219 121500 540761030 7620 7620 7620 7620 5
571 20250219 121400 540722930 7620 7620 7620 7620 0
572 20250219 121300 540722930 7620 7620 7620 7620 0
573 20250219 121200 540722930 7620 7620 7620 7620 0
574 20250219 121100 540722930 7620 7620 7620 7620 1
575 20250219 121000 540715310 7610 7610 7610 7610 1
576 20250219 120900 540707700 7620 7620 7620 7620 1
577 20250219 120800 540700080 7620 7620 7620 7620 0
578 20250219 120700 540700080 7620 7620 7620 7620 1
579 20250219 120600 540692460 7620 7620 7630 7620 4
580 20250219 120500 540661970 7620 7620 7630 7610 183
581 20250219 120400 539268130 7610 7600 7610 7600 117
582 20250219 120300 538377830 7600 7600 7600 7600 200
583 20250219 120200 536857830 7590 7590 7590 7590 0
584 20250219 120100 536857830 7590 7590 7590 7580 584
585 20250219 120000 532428770 7590 7590 7590 7590 306
586 20250219 115900 530106230 7600 7600 7600 7600 0
587 20250219 115800 530106230 7600 7600 7600 7600 0
588 20250219 115700 530106230 7600 7600 7600 7600 5
589 20250219 115600 530068230 7600 7600 7600 7600 68
590 20250219 115500 529551430 7600 7600 7600 7600 7
591 20250219 115400 529498230 7610 7610 7610 7610 1
592 20250219 115300 529490620 7610 7610 7610 7610 10
593 20250219 115200 529414520 7610 7610 7610 7610 10
594 20250219 115100 529338420 7580 7580 7580 7580 0
595 20250219 115000 529338420 7580 7580 7580 7580 0
596 20250219 114900 529338420 7580 7580 7580 7580 0
597 20250219 114800 529338420 7580 7580 7580 7580 50
598 20250219 114700 528959420 7580 7590 7590 7580 474
599 20250219 114600 525365200 7580 7580 7580 7580 0
600 20250219 114500 525365200 7580 7620 7620 7580 180
601 20250219 114400 523998990 7620 7620 7620 7620 0
602 20250219 114300 523998990 7620 7620 7620 7620 0
603 20250219 114200 523998990 7620 7620 7620 7620 2
604 20250219 114100 523983750 7620 7620 7620 7620 0
605 20250219 114000 523983750 7620 7590 7620 7590 1069
606 20250219 113900 515838770 7590 7590 7590 7590 1
607 20250219 113800 515831180 7590 7590 7590 7590 34
608 20250219 113700 515573120 7600 7600 7600 7600 4
609 20250219 113600 515542720 7590 7590 7590 7590 0
610 20250219 113500 515542720 7590 7590 7590 7590 323
611 20250219 113400 513091150 7590 7590 7590 7590 216
612 20250219 113300 511451710 7600 7600 7600 7600 0
613 20250219 113200 511451710 7600 7600 7600 7590 443
614 20250219 113100 508085910 7610 7610 7610 7610 0
615 20250219 113000 508085910 7610 7620 7620 7610 497
616 20250219 112900 504303650 7630 7640 7640 7630 425
617 20250219 112800 501060890 7640 7640 7640 7640 10
618 20250219 112700 500984490 7650 7650 7650 7650 0
619 20250219 112600 500984490 7650 7650 7650 7650 85
620 20250219 112500 500334240 7630 7630 7630 7630 0
621 20250219 112400 500334240 7630 7620 7630 7620 405
622 20250219 112300 497244140 7640 7630 7640 7630 700
623 20250219 112200 491898140 7600 7640 7640 7600 1417
624 20250219 112100 481089210 7650 7660 7670 7650 150
625 20250219 112000 479938950 7660 7640 7660 7640 1615
626 20250219 111900 467589360 7640 7640 7640 7640 0
627 20250219 111800 467589360 7640 7630 7640 7630 1046
628 20250219 111700 459608180 7640 7640 7640 7640 0
629 20250219 111600 459608180 7640 7640 7640 7640 0
630 20250219 111500 459608180 7640 7640 7640 7640 0
631 20250219 111400 459608180 7640 7640 7640 7640 0
632 20250219 111300 459608180 7640 7640 7640 7640 0
633 20250219 111200 459608180 7640 7640 7640 7640 0
634 20250219 111100 459608180 7640 7640 7640 7640 0
635 20250219 111000 459608180 7640 7640 7640 7640 0
636 20250219 110900 459608180 7640 7640 7640 7640 0
637 20250219 110800 459608180 7640 7640 7640 7640 0
638 20250219 110700 459608180 7640 7640 7640 7640 0
639 20250219 110600 459608180 7640 7630 7640 7630 570
640 20250219 110500 455256400 7640 7640 7640 7640 1
641 20250219 110400 455248760 7640 7630 7640 7630 40
642 20250219 110300 454943170 7640 7630 7640 7580 3960
643 20250219 110200 424867950 7640 7640 7640 7640 10
644 20250219 110100 424791550 7610 7610 7610 7610 15
645 20250219 110000 424677400 7610 7610 7610 7610 301
646 20250219 105900 422386790 7630 7610 7630 7610 82
647 20250219 105800 421762110 7610 7620 7620 7610 401
648 20250219 105700 418709470 7630 7630 7630 7630 102
649 20250219 105600 417931210 7630 7640 7640 7630 93
650 20250219 105500 417221580 7640 7640 7650 7640 150
651 20250219 105400 416074580 7640 7650 7650 7640 68
652 20250219 105300 415555030 7640 7640 7640 7640 306
653 20250219 105200 413217190 7640 7640 7640 7640 19
654 20250219 105100 413072030 7640 7630 7640 7630 154
655 20250219 105000 411896790 7620 7620 7620 7620 2
656 20250219 104900 411881550 7620 7620 7620 7620 188
657 20250219 104800 410448990 7600 7600 7600 7600 356
658 20250219 104700 407743390 7600 7590 7610 7590 270
659 20250219 104600 405692470 7610 7620 7620 7610 721
660 20250219 104500 400198970 7620 7640 7640 7620 223
661 20250219 104400 398499690 7640 7650 7650 7640 711
662 20250219 104300 393062450 7640 7640 7640 7640 0
663 20250219 104200 393062450 7640 7640 7640 7640 410
664 20250219 104100 389930050 7640 7620 7640 7620 46
665 20250219 104000 389578980 7630 7630 7630 7630 0
666 20250219 103900 389578980 7630 7630 7630 7630 45
667 20250219 103800 389235630 7630 7630 7630 7630 43
668 20250219 103700 388907540 7650 7650 7650 7640 77
669 20250219 103600 388318890 7630 7610 7630 7610 25
670 20250219 103500 388128390 7610 7650 7650 7590 339
671 20250219 103400 385548350 7630 7630 7630 7630 28
672 20250219 103300 385334710 7600 7650 7650 7600 816
673 20250219 103200 379107840 7650 7660 7660 7650 163
674 20250219 103100 377859390 7660 7670 7670 7650 564
675 20250219 103000 373544620 7670 7670 7680 7650 144
676 20250219 102900 372440050 7670 7700 7700 7670 469
677 20250219 102800 368836740 7700 7700 7720 7630 1973
678 20250219 102700 353674480 7730 7670 7730 7630 2225
679 20250219 102600 336536670 7690 7640 7690 7640 7032
680 20250219 102500 282662070 7640 7650 7650 7570 472
681 20250219 102400 279072700 7630 7630 7650 7630 642
682 20250219 102300 274164640 7640 7640 7640 7630 366
683 20250219 102200 271368970 7620 7630 7640 7620 890
684 20250219 102100 264574240 7630 7610 7630 7610 921
685 20250219 102000 257551470 7610 7600 7610 7600 1523
686 20250219 101900 245961490 7610 7560 7610 7560 1048
687 20250219 101800 238001620 7560 7590 7590 7560 131
688 20250219 101700 237011080 7570 7570 7570 7570 25
689 20250219 101600 236821830 7590 7590 7590 7590 1
690 20250219 101500 236814240 7580 7600 7600 7580 1172
691 20250219 101400 227910860 7600 7590 7600 7580 677
692 20250219 101300 222766080 7590 7570 7600 7570 1248
693 20250219 101200 213295930 7580 7580 7580 7580 0
694 20250219 101100 213295930 7580 7580 7580 7580 0
695 20250219 101000 213295930 7580 7570 7580 7530 8
696 20250219 100900 213235360 7570 7570 7570 7570 1
697 20250219 100800 213227790 7580 7570 7580 7570 592
698 20250219 100700 208745030 7560 7500 7560 7500 2953
699 20250219 100600 186468190 7500 7560 7560 7500 518
700 20250219 100500 182573140 7530 7520 7530 7520 201
701 20250219 100400 181061610 7520 7520 7520 7520 0
702 20250219 100300 181061610 7520 7560 7560 7520 937
703 20250219 100200 174011170 7560 7560 7560 7560 0
704 20250219 100100 174011170 7560 7560 7560 7560 28
705 20250219 100000 173799490 7570 7570 7570 7570 174
706 20250219 095900 172482310 7570 7560 7570 7560 315
707 20250219 095800 170098460 7540 7560 7570 7540 444
708 20250219 095700 166739300 7540 7550 7550 7540 127
709 20250219 095600 165781450 7560 7560 7560 7560 0
710 20250219 095500 165781450 7560 7560 7560 7560 5
711 20250219 095400 165743650 7570 7570 7570 7570 0
712 20250219 095300 165743650 7570 7560 7570 7550 1041
713 20250219 095200 157864110 7570 7570 7570 7570 0
714 20250219 095100 157864110 7570 7570 7570 7570 30
715 20250219 095000 157637010 7580 7560 7580 7560 1356
716 20250219 094900 147364300 7560 7560 7560 7560 3
717 20250219 094800 147341620 7570 7570 7570 7570 0
718 20250219 094700 147341620 7570 7560 7570 7560 542
719 20250219 094600 143239920 7560 7560 7560 7560 69
720 20250219 094500 142718280 7570 7570 7570 7560 536
721 20250219 094400 138660810 7570 7520 7570 7520 1939
722 20250219 094300 124009720 7500 7500 7500 7500 100
723 20250219 094200 123259720 7500 7500 7500 7500 100
724 20250219 094100 122509720 7510 7510 7510 7510 58
725 20250219 094000 122074140 7520 7520 7520 7520 90
726 20250219 093900 121397340 7520 7520 7520 7520 0
727 20250219 093800 121397340 7520 7520 7520 7520 0
728 20250219 093700 121397340 7520 7520 7520 7520 100
729 20250219 093600 120645340 7520 7520 7520 7520 0
730 20250219 093500 120645340 7520 7510 7520 7510 72
731 20250219 093400 120103920 7520 7520 7520 7490 1051
732 20250219 093300 112231870 7520 7520 7520 7520 0
733 20250219 093200 112231870 7520 7530 7530 7520 85
734 20250219 093100 111592420 7530 7520 7530 7520 20
735 20250219 093000 111441830 7520 7500 7520 7500 2020
736 20250219 092900 96262810 7490 7490 7490 7490 2
737 20250219 092800 96247830 7490 7500 7500 7490 274
738 20250219 092700 94194030 7510 7510 7510 7510 0
739 20250219 092600 94194030 7510 7510 7510 7510 1
740 20250219 092500 94186520 7520 7520 7520 7520 1
741 20250219 092400 94179000 7520 7520 7520 7520 349
742 20250219 092300 91554520 7520 7520 7520 7520 1000
743 20250219 092200 84034520 7540 7510 7540 7510 1583
744 20250219 092100 72123240 7510 7510 7510 7510 0
745 20250219 092000 72123240 7510 7510 7510 7510 0
746 20250219 091900 72123240 7510 7510 7510 7510 0
747 20250219 091800 72123240 7510 7500 7520 7500 105
748 20250219 091700 71334500 7500 7490 7500 7490 1165
749 20250219 091600 62603510 7440 7460 7460 7440 1008
750 20250219 091500 55087690 7460 7460 7460 7460 368
751 20250219 091400 52342410 7510 7510 7510 7510 0
752 20250219 091300 52342410 7510 7510 7510 7510 1
753 20250219 091200 52334900 7450 7460 7510 7450 837
754 20250219 091100 46092730 7460 7460 7460 7460 1
755 20250219 091000 46085270 7520 7520 7520 7460 78
756 20250219 090900 45503140 7530 7500 7530 7500 40
757 20250219 090800 45202190 7460 7460 7460 7460 0
758 20250219 090700 45202190 7460 7460 7510 7460 73
759 20250219 090600 44657560 7510 7510 7510 7470 197
760 20250219 090500 43182780 7470 7470 7470 7470 0
761 20250219 090400 43182780 7470 7500 7510 7470 894
762 20250219 090300 36487260 7510 7480 7510 7480 2893
763 20250219 090200 14801270 7490 7410 7490 7410 234
764 20250219 090100 13066360 7410 7380 7410 7380 1040
765 20250219 090000 5365270 7390 7430 7430 7390 724