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

666
088390/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200400,116592870,9060,9060,9060,9060,414
20250219,200300,116592870,9060,9060,9060,9060,0
20250219,200200,116592870,9060,9060,9060,9060,0
20250219,200100,116592870,9060,9060,9060,9060,0
20250219,200000,116592870,9060,9060,9060,9060,0
20250219,195900,116592870,9060,9060,9060,9060,0
20250219,195800,116592870,9060,9060,9060,9060,0
20250219,195700,116592870,9060,9060,9060,9060,0
20250219,195600,116592870,9060,9060,9060,9060,0
20250219,195500,116592870,9060,9060,9060,9060,0
20250219,195400,116592870,9060,9060,9060,9060,0
20250219,195300,116592870,9060,9060,9060,9060,0
20250219,195200,116592870,9060,9060,9060,9060,0
20250219,195100,116592870,9060,9060,9060,9060,0
20250219,195000,116592870,9060,9060,9060,9060,0
20250219,194900,116592870,9060,9060,9060,9060,0
20250219,194800,116592870,9060,9060,9060,9060,0
20250219,194700,116592870,9060,9060,9060,9060,0
20250219,194600,116592870,9060,9060,9060,9060,0
20250219,194500,116592870,9060,9060,9060,9060,0
20250219,194400,116592870,9060,9060,9060,9060,0
20250219,194300,116592870,9060,9060,9060,9060,0
20250219,194200,116592870,9060,9060,9060,9060,0
20250219,194100,116592870,9060,9060,9060,9060,0
20250219,194000,116592870,9060,9060,9060,9060,0
20250219,193900,116592870,9060,9060,9060,9060,0
20250219,193800,116592870,9060,9060,9060,9060,0
20250219,193700,116592870,9060,9060,9060,9060,0
20250219,193600,116592870,9060,9060,9060,9060,0
20250219,193500,116592870,9060,9060,9060,9060,0
20250219,193400,116592870,9060,9060,9060,9060,414
20250219,193300,116592870,9060,9060,9060,9060,0
20250219,193200,116592870,9060,9060,9060,9060,0
20250219,193100,116592870,9060,9060,9060,9060,0
20250219,193000,116592870,9060,9060,9060,9060,0
20250219,192900,116592870,9060,9060,9060,9060,0
20250219,192800,116592870,9060,9060,9060,9060,0
20250219,192700,116592870,9060,9060,9060,9060,0
20250219,192600,116592870,9060,9060,9060,9060,0
20250219,192500,116592870,9060,9060,9060,9060,0
20250219,192400,116592870,9060,9060,9060,9060,0
20250219,192300,116592870,9060,9060,9060,9060,0
20250219,192200,116592870,9060,9060,9060,9060,0
20250219,192100,116592870,9060,9060,9060,9060,0
20250219,192000,116592870,9060,9060,9060,9060,0
20250219,191900,116592870,9060,9060,9060,9060,0
20250219,191800,116592870,9060,9060,9060,9060,0
20250219,191700,116592870,9060,9060,9060,9060,0
20250219,191600,116592870,9060,9060,9060,9060,0
20250219,191500,116592870,9060,9060,9060,9060,0
20250219,191400,116592870,9060,9060,9060,9060,0
20250219,191300,116592870,9060,9060,9060,9060,0
20250219,191200,116592870,9060,9060,9060,9060,0
20250219,191100,116592870,9060,9060,9060,9060,0
20250219,191000,116592870,9060,9060,9060,9060,0
20250219,190900,116592870,9060,9060,9060,9060,0
20250219,190800,116592870,9060,9060,9060,9060,0
20250219,190700,116592870,9060,9060,9060,9060,0
20250219,190600,116592870,9060,9060,9060,9060,0
20250219,190500,116592870,9060,9060,9060,9060,0
20250219,190400,116592870,9060,9060,9060,9060,414
20250219,190300,116592870,9060,9060,9060,9060,0
20250219,190200,116592870,9060,9060,9060,9060,0
20250219,190100,116592870,9060,9060,9060,9060,0
20250219,190000,116592870,9060,9060,9060,9060,0
20250219,185900,116592870,9060,9060,9060,9060,0
20250219,185800,116592870,9060,9060,9060,9060,0
20250219,185700,116592870,9060,9060,9060,9060,0
20250219,185600,116592870,9060,9060,9060,9060,0
20250219,185500,116592870,9060,9060,9060,9060,0
20250219,185400,116592870,9060,9060,9060,9060,0
20250219,185300,116592870,9060,9060,9060,9060,0
20250219,185200,116592870,9060,9060,9060,9060,0
20250219,185100,116592870,9060,9060,9060,9060,0
20250219,185000,116592870,9060,9060,9060,9060,0
20250219,184900,116592870,9060,9060,9060,9060,0
20250219,184800,116592870,9060,9060,9060,9060,0
20250219,184700,116592870,9060,9060,9060,9060,0
20250219,184600,116592870,9060,9060,9060,9060,0
20250219,184500,116592870,9060,9060,9060,9060,0
20250219,184400,116592870,9060,9060,9060,9060,0
20250219,184300,116592870,9060,9060,9060,9060,0
20250219,184200,116592870,9060,9060,9060,9060,0
20250219,184100,116592870,9060,9060,9060,9060,0
20250219,184000,116592870,9060,9060,9060,9060,0
20250219,183900,116592870,9060,9060,9060,9060,0
20250219,183800,116592870,9060,9060,9060,9060,0
20250219,183700,116592870,9060,9060,9060,9060,0
20250219,183600,116592870,9060,9060,9060,9060,0
20250219,183500,116592870,9060,9060,9060,9060,0
20250219,183400,116592870,9060,9060,9060,9060,414
20250219,183300,116592870,9060,9060,9060,9060,0
20250219,183200,116592870,9060,9060,9060,9060,0
20250219,183100,116592870,9060,9060,9060,9060,0
20250219,183000,116592870,9060,9060,9060,9060,0
20250219,182900,116592870,9060,9060,9060,9060,0
20250219,182800,116592870,9060,9060,9060,9060,0
20250219,182700,116592870,9060,9060,9060,9060,0
20250219,182600,116592870,9060,9060,9060,9060,0
20250219,182500,116592870,9060,9060,9060,9060,0
20250219,182400,116592870,9060,9060,9060,9060,0
20250219,182300,116592870,9060,9060,9060,9060,0
20250219,182200,116592870,9060,9060,9060,9060,0
20250219,182100,116592870,9060,9060,9060,9060,0
20250219,182000,116592870,9060,9060,9060,9060,0
20250219,181900,116592870,9060,9060,9060,9060,0
20250219,181800,116592870,9060,9060,9060,9060,0
20250219,181700,116592870,9060,9060,9060,9060,0
20250219,181600,116592870,9060,9060,9060,9060,0
20250219,181500,116592870,9060,9060,9060,9060,0
20250219,181400,116592870,9060,9060,9060,9060,0
20250219,181300,116592870,9060,9060,9060,9060,0
20250219,181200,116592870,9060,9060,9060,9060,0
20250219,181100,116592870,9060,9060,9060,9060,0
20250219,181000,116592870,9060,9060,9060,9060,0
20250219,180900,116592870,9060,9060,9060,9060,0
20250219,180800,116592870,9060,9060,9060,9060,0
20250219,180700,116592870,9060,9060,9060,9060,0
20250219,180600,116592870,9060,9060,9060,9060,0
20250219,180500,116592870,9060,9060,9060,9060,0
20250219,180400,116592870,9060,9060,9060,9060,414
20250219,180300,116592870,9060,9060,9060,9060,0
20250219,180200,116592870,9060,9060,9060,9060,0
20250219,180100,116592870,9060,9060,9060,9060,0
20250219,180000,116592870,9060,9060,9060,9060,0
20250219,175900,116592870,9060,9060,9060,9060,0
20250219,175800,116592870,9060,9060,9060,9060,0
20250219,175700,116592870,9060,9060,9060,9060,0
20250219,175600,116592870,9060,9060,9060,9060,0
20250219,175500,116592870,9060,9060,9060,9060,0
20250219,175400,116592870,9060,9060,9060,9060,0
20250219,175300,116592870,9060,9060,9060,9060,0
20250219,175200,116592870,9060,9060,9060,9060,0
20250219,175100,116592870,9060,9060,9060,9060,0
20250219,175000,116592870,9060,9060,9060,9060,0
20250219,174900,116592870,9060,9060,9060,9060,0
20250219,174800,116592870,9060,9060,9060,9060,0
20250219,174700,116592870,9060,9060,9060,9060,0
20250219,174600,116592870,9060,9060,9060,9060,0
20250219,174500,116592870,9060,9060,9060,9060,0
20250219,174400,116592870,9060,9060,9060,9060,0
20250219,174300,116592870,9060,9060,9060,9060,0
20250219,174200,116592870,9060,9060,9060,9060,0
20250219,174100,116592870,9060,9060,9060,9060,0
20250219,174000,116592870,9060,9060,9060,9060,0
20250219,173900,116592870,9060,9060,9060,9060,0
20250219,173800,116592870,9060,9060,9060,9060,0
20250219,173700,116592870,9060,9060,9060,9060,0
20250219,173600,116592870,9060,9060,9060,9060,0
20250219,173500,116592870,9060,9060,9060,9060,0
20250219,173400,116592870,9060,9060,9060,9060,414
20250219,173300,116592870,9060,9060,9060,9060,0
20250219,173200,116592870,9060,9060,9060,9060,0
20250219,173100,116592870,9060,9060,9060,9060,0
20250219,173000,116592870,9060,9060,9060,9060,0
20250219,172900,116592870,9060,9060,9060,9060,0
20250219,172800,116592870,9060,9060,9060,9060,0
20250219,172700,116592870,9060,9060,9060,9060,0
20250219,172600,116592870,9060,9060,9060,9060,0
20250219,172500,116592870,9060,9060,9060,9060,0
20250219,172400,116592870,9060,9060,9060,9060,0
20250219,172300,116592870,9060,9060,9060,9060,0
20250219,172200,116592870,9060,9060,9060,9060,0
20250219,172100,116592870,9060,9060,9060,9060,0
20250219,172000,116592870,9060,9060,9060,9060,0
20250219,171900,116592870,9060,9060,9060,9060,0
20250219,171800,116592870,9060,9060,9060,9060,0
20250219,171700,116592870,9060,9060,9060,9060,0
20250219,171600,116592870,9060,9060,9060,9060,0
20250219,171500,116592870,9060,9060,9060,9060,0
20250219,171400,116592870,9060,9060,9060,9060,0
20250219,171300,116592870,9060,9060,9060,9060,0
20250219,171200,116592870,9060,9060,9060,9060,0
20250219,171100,116592870,9060,9060,9060,9060,0
20250219,171000,116592870,9060,9060,9060,9060,0
20250219,170900,116592870,9060,9060,9060,9060,0
20250219,170800,116592870,9060,9060,9060,9060,0
20250219,170700,116592870,9060,9060,9060,9060,0
20250219,170600,116592870,9060,9060,9060,9060,0
20250219,170500,116592870,9060,9060,9060,9060,0
20250219,170400,116592870,9060,9060,9060,9060,414
20250219,170300,116592870,9060,9060,9060,9060,0
20250219,170200,116592870,9060,9060,9060,9060,0
20250219,170100,116592870,9060,9060,9060,9060,0
20250219,170000,116592870,9060,9060,9060,9060,0
20250219,165900,116592870,9060,9060,9060,9060,0
20250219,165800,116592870,9060,9060,9060,9060,0
20250219,165700,116592870,9060,9060,9060,9060,0
20250219,165600,116592870,9060,9060,9060,9060,0
20250219,165500,116592870,9060,9060,9060,9060,0
20250219,165400,116592870,9060,9060,9060,9060,0
20250219,165300,116592870,9060,9060,9060,9060,0
20250219,165200,116592870,9060,9060,9060,9060,0
20250219,165100,116592870,9060,9060,9060,9060,0
20250219,165000,116592870,9060,9060,9060,9060,0
20250219,164900,116592870,9060,9060,9060,9060,0
20250219,164800,116592870,9060,9060,9060,9060,0
20250219,164700,116592870,9060,9060,9060,9060,0
20250219,164600,116592870,9060,9060,9060,9060,0
20250219,164500,116592870,9060,9060,9060,9060,0
20250219,164400,116592870,9060,9060,9060,9060,0
20250219,164300,116592870,9060,9060,9060,9060,0
20250219,164200,116592870,9060,9060,9060,9060,0
20250219,164100,116592870,9060,9060,9060,9060,0
20250219,164000,116592870,9060,9060,9060,9060,0
20250219,163900,116592870,9060,9060,9060,9060,0
20250219,163800,116592870,9060,9060,9060,9060,0
20250219,163700,116592870,9060,9060,9060,9060,0
20250219,163600,116592870,9060,9060,9060,9060,0
20250219,163500,116592870,9060,9060,9060,9060,0
20250219,163400,116592870,9060,9060,9060,9060,414
20250219,163300,116592870,9060,9060,9060,9060,0
20250219,163200,116592870,9060,9060,9060,9060,0
20250219,163100,116592870,9060,9060,9060,9060,0
20250219,163000,116592870,9060,9060,9060,9060,0
20250219,162900,116592870,9060,9060,9060,9060,0
20250219,162800,116592870,9060,9060,9060,9060,0
20250219,162700,116592870,9060,9060,9060,9060,0
20250219,162600,116592870,9060,9060,9060,9060,0
20250219,162500,116592870,9060,9060,9060,9060,0
20250219,162400,116592870,9060,9060,9060,9060,0
20250219,162300,116592870,9060,9060,9060,9060,0
20250219,162200,116592870,9060,9060,9060,9060,0
20250219,162100,116592870,9060,9060,9060,9060,0
20250219,162000,116592870,9060,9060,9060,9060,0
20250219,161900,116592870,9060,9060,9060,9060,0
20250219,161800,116592870,9060,9060,9060,9060,0
20250219,161700,116592870,9060,9060,9060,9060,0
20250219,161600,116592870,9060,9060,9060,9060,0
20250219,161500,116592870,9060,9060,9060,9060,0
20250219,161400,116592870,9060,9060,9060,9060,0
20250219,161300,116592870,9060,9060,9060,9060,0
20250219,161200,116592870,9060,9060,9060,9060,0
20250219,161100,116592870,9060,9060,9060,9060,0
20250219,161000,116592870,9060,9060,9060,9060,0
20250219,160900,116592870,9060,9060,9060,9060,0
20250219,160800,116592870,9060,9060,9060,9060,0
20250219,160700,116592870,9060,9060,9060,9060,0
20250219,160600,116592870,9060,9060,9060,9060,0
20250219,160500,116592870,9060,9060,9060,9060,0
20250219,160400,116592870,9060,9060,9060,9060,414
20250219,160300,116592870,9060,9060,9060,9060,0
20250219,160200,116592870,9060,9060,9060,9060,0
20250219,160100,116592870,9060,9060,9060,9060,0
20250219,160000,116592870,9060,9060,9060,9060,0
20250219,155900,116592870,9060,9060,9060,9060,0
20250219,155800,116592870,9060,9060,9060,9060,0
20250219,155700,116592870,9060,9060,9060,9060,0
20250219,155600,116592870,9060,9060,9060,9060,0
20250219,155500,116592870,9060,9060,9060,9060,0
20250219,155400,116592870,9060,9060,9060,9060,0
20250219,155300,116592870,9060,9060,9060,9060,0
20250219,155200,116592870,9060,9060,9060,9060,0
20250219,155100,116592870,9060,9060,9060,9060,0
20250219,155000,116592870,9060,9060,9060,9060,0
20250219,154900,116592870,9060,9060,9060,9060,0
20250219,154800,116592870,9060,9060,9060,9060,0
20250219,154700,116592870,9060,9060,9060,9060,0
20250219,154600,116592870,9060,9060,9060,9060,0
20250219,154500,116592870,9060,9060,9060,9060,0
20250219,154400,116592870,9060,9060,9060,9060,0
20250219,154300,116592870,9060,9060,9060,9060,0
20250219,154200,116592870,9060,9060,9060,9060,0
20250219,154100,116592870,9060,9060,9060,9060,0
20250219,154000,116592870,9060,9060,9060,9060,0
20250219,153900,116592870,9060,9060,9060,9060,0
20250219,153800,116592870,9060,9060,9060,9060,0
20250219,153700,116592870,9060,9060,9060,9060,0
20250219,153600,116592870,9060,9060,9060,9060,0
20250219,153500,116592870,9060,9060,9060,9060,0
20250219,153400,116592870,9060,9060,9060,9060,414
20250219,153300,116592870,9060,9060,9060,9060,0
20250219,153200,116592870,9060,9060,9060,9060,0
20250219,153100,116592870,9060,9060,9060,9060,0
20250219,153000,116592870,9060,9060,9060,9060,414
20250219,152900,112842030,9050,9050,9050,9050,0
20250219,152800,112842030,9050,9050,9050,9050,0
20250219,152700,112842030,9050,9050,9050,9050,0
20250219,152600,112842030,9050,9050,9050,9050,0
20250219,152500,112842030,9050,9050,9050,9050,0
20250219,152400,112842030,9050,9050,9050,9050,0
20250219,152300,112842030,9050,9050,9050,9050,0
20250219,152200,112842030,9050,9050,9050,9050,0
20250219,152100,112842030,9050,9050,9050,9050,0
20250219,152000,112842030,9050,9050,9050,9050,0
20250219,151900,112842030,9050,9050,9050,9050,0
20250219,151800,112842030,9050,9050,9050,9050,0
20250219,151700,112842030,9050,9050,9050,9050,0
20250219,151600,112842030,9050,9050,9050,9050,1
20250219,151500,112832980,9040,9040,9040,9040,1
20250219,151400,112823940,9040,9050,9050,9040,6
20250219,151300,112769660,9040,9040,9040,9040,1
20250219,151200,112760620,9040,9040,9040,9040,3
20250219,151100,112733500,9040,9040,9040,9040,12
20250219,151000,112625020,9040,9040,9040,9040,14
20250219,150900,112498460,9040,9040,9040,9040,79
20250219,150800,111784300,9040,9050,9050,9040,12
20250219,150700,111675710,9040,9040,9040,9040,1
20250219,150600,111666670,9050,9030,9050,9030,19
20250219,150500,111494820,9030,9030,9030,9030,0
20250219,150400,111494820,9030,9030,9030,9030,1
20250219,150300,111485790,9030,9030,9030,9030,1
20250219,150200,111476760,9030,9030,9030,9030,1
20250219,150100,111467730,9030,9030,9030,9030,2
20250219,150000,111449670,9030,9030,9030,9030,0
20250219,145900,111449670,9030,9040,9040,9030,10
20250219,145800,111359280,9040,9040,9040,9040,0
20250219,145700,111359280,9040,9040,9040,9040,2
20250219,145600,111341200,9040,9040,9040,9040,0
20250219,145500,111341200,9040,9040,9040,9040,0
20250219,145400,111341200,9040,9040,9040,9040,6
20250219,145300,111286960,9030,9030,9030,9030,22
20250219,145200,111088300,9030,9030,9030,9030,19
20250219,145100,110916730,9030,9030,9030,9030,0
20250219,145000,110916730,9030,9030,9030,9030,0
20250219,144900,110916730,9030,9030,9030,9030,59
20250219,144800,110383960,9030,9030,9030,9030,53
20250219,144700,109905370,9030,9030,9030,9030,0
20250219,144600,109905370,9030,9030,9030,9030,1
20250219,144500,109896340,9040,9040,9040,9040,2
20250219,144400,109878260,9050,9050,9050,9050,0
20250219,144300,109878260,9050,9050,9050,9050,2
20250219,144200,109860160,9040,9040,9040,9040,0
20250219,144100,109860160,9040,9040,9040,9040,0
20250219,144000,109860160,9040,9050,9050,9040,200
20250219,143900,108052140,9060,9060,9060,9060,0
20250219,143800,108052140,9060,9060,9060,9060,2
20250219,143700,108034020,9070,9070,9070,9070,0
20250219,143600,108034020,9070,9070,9070,9070,0
20250219,143500,108034020,9070,9070,9070,9070,0
20250219,143400,108034020,9070,9070,9070,9070,1
20250219,143300,108024950,9040,9040,9040,9040,0
20250219,143200,108024950,9040,9040,9040,9040,243
20250219,143100,105828230,9060,9060,9060,9060,0
20250219,143000,105828230,9060,9060,9060,9060,0
20250219,142900,105828230,9060,9060,9070,9060,204
20250219,142800,103979980,9060,9060,9060,9060,0
20250219,142700,103979980,9060,9060,9060,9060,0
20250219,142600,103979980,9060,9060,9060,9060,110
20250219,142500,102983380,9060,9060,9060,9060,0
20250219,142400,102983380,9060,9060,9060,9060,3
20250219,142300,102956200,9060,9060,9060,9060,0
20250219,142200,102956200,9060,9060,9060,9060,0
20250219,142100,102956200,9060,9060,9060,9060,0
20250219,142000,102956200,9060,9060,9060,9060,60
20250219,141900,102412600,9050,9050,9050,9050,189
20250219,141800,100702150,9050,9050,9050,9050,0
20250219,141700,100702150,9050,9050,9050,9050,0
20250219,141600,100702150,9050,9050,9050,9050,0
20250219,141500,100702150,9050,9050,9050,9050,0
20250219,141400,100702150,9050,9050,9050,9050,0
20250219,141300,100702150,9050,9050,9050,9050,0
20250219,141200,100702150,9050,9050,9050,9050,0
20250219,141100,100702150,9050,9050,9050,9050,3
20250219,141000,100675000,9040,9040,9040,9040,50
20250219,140900,100223000,9040,9040,9040,9040,517
20250219,140800,95549320,9050,9050,9050,9050,1
20250219,140700,95540270,9040,9040,9040,9040,100
20250219,140600,94636270,9040,9040,9040,9040,100
20250219,140500,93732270,9050,9050,9050,9050,0
20250219,140400,93732270,9050,9050,9050,9050,0
20250219,140300,93732270,9050,9050,9050,9050,3
20250219,140200,93705120,9050,9050,9050,9050,9
20250219,140100,93623670,9040,9040,9040,9040,0
20250219,140000,93623670,9040,9040,9040,9040,0
20250219,135900,93623670,9040,9040,9040,9040,0
20250219,135800,93623670,9040,9040,9040,9040,16
20250219,135700,93479030,9040,9040,9040,9040,0
20250219,135600,93479030,9040,9040,9040,9040,0
20250219,135500,93479030,9040,9040,9040,9040,0
20250219,135400,93479030,9040,9040,9040,9040,5
20250219,135300,93433830,9040,9040,9040,9040,1
20250219,135200,93424790,9040,9040,9040,9040,0
20250219,135100,93424790,9040,9040,9040,9040,0
20250219,135000,93424790,9040,9040,9040,9040,0
20250219,134900,93424790,9040,9040,9040,9040,0
20250219,134800,93424790,9040,9040,9040,9040,0
20250219,134700,93424790,9040,9040,9040,9040,0
20250219,134600,93424790,9040,9040,9040,9040,0
20250219,134500,93424790,9040,9040,9040,9040,0
20250219,134400,93424790,9040,9040,9040,9040,96
20250219,134300,92556950,9050,9050,9050,9050,0
20250219,134200,92556950,9050,9050,9050,9050,0
20250219,134100,92556950,9050,9050,9050,9050,0
20250219,134000,92556950,9050,9050,9050,9050,0
20250219,133900,92556950,9050,9050,9050,9050,0
20250219,133800,92556950,9050,9050,9050,9050,0
20250219,133700,92556950,9050,9050,9050,9050,2
20250219,133600,92538850,9050,9050,9050,9050,0
20250219,133500,92538850,9050,9050,9050,9050,5
20250219,133400,92493600,9050,9050,9050,9050,5
20250219,133300,92448350,9050,9050,9050,9050,0
20250219,133200,92448350,9050,9050,9050,9050,0
20250219,133100,92448350,9050,9050,9050,9050,0
20250219,133000,92448350,9050,9040,9050,9040,19
20250219,132900,92276460,9050,9050,9050,9050,0
20250219,132800,92276460,9050,9050,9050,9050,0
20250219,132700,92276460,9050,9050,9050,9050,0
20250219,132600,92276460,9050,9050,9050,9050,0
20250219,132500,92276460,9050,9050,9050,9050,3
20250219,132400,92249310,9050,9050,9050,9050,1
20250219,132300,92240260,9030,9030,9030,9030,0
20250219,132200,92240260,9030,9030,9030,9030,0
20250219,132100,92240260,9030,9030,9030,9030,101
20250219,132000,91328230,9040,9040,9040,9040,0
20250219,131900,91328230,9040,9040,9040,9040,0
20250219,131800,91328230,9040,9040,9040,9040,4
20250219,131700,91292070,9050,9050,9050,9050,3
20250219,131600,91264920,9050,9050,9050,9050,103
20250219,131500,90332770,9050,9050,9050,9050,8
20250219,131400,90260370,9050,9050,9050,9050,0
20250219,131300,90260370,9050,9050,9050,9050,0
20250219,131200,90260370,9050,9030,9050,9030,65
20250219,131100,89673360,9030,9030,9030,9030,0
20250219,131000,89673360,9030,9030,9030,9030,0
20250219,130900,89673360,9030,9030,9030,9030,58
20250219,130800,89149620,9050,9050,9050,9050,3
20250219,130700,89122470,9050,9050,9050,9050,0
20250219,130600,89122470,9050,9050,9050,9050,0
20250219,130500,89122470,9050,9050,9050,9050,1
20250219,130400,89113420,9050,9050,9050,9050,0
20250219,130300,89113420,9050,9050,9050,9050,10
20250219,130200,89022920,9050,9050,9050,9050,0
20250219,130100,89022920,9050,9050,9050,9050,0
20250219,130000,89022920,9050,9050,9050,9050,0
20250219,125900,89022920,9050,9050,9050,9050,0
20250219,125800,89022920,9050,9050,9050,9050,10
20250219,125700,88932420,9050,9050,9050,9050,11
20250219,125600,88832870,9050,9050,9050,9050,0
20250219,125500,88832870,9050,9030,9050,9030,112
20250219,125400,87821490,9030,9030,9030,9030,0
20250219,125300,87821490,9030,9030,9030,9030,0
20250219,125200,87821490,9030,9030,9030,9030,0
20250219,125100,87821490,9030,9030,9030,9030,36
20250219,125000,87496410,9040,9040,9040,9040,0
20250219,124900,87496410,9040,9040,9040,9040,0
20250219,124800,87496410,9040,9040,9040,9040,0
20250219,124700,87496410,9040,9040,9040,9040,0
20250219,124600,87496410,9040,9040,9040,9040,0
20250219,124500,87496410,9040,9040,9040,9040,0
20250219,124400,87496410,9040,9040,9040,9040,0
20250219,124300,87496410,9040,9040,9040,9040,1
20250219,124200,87487370,9050,9050,9050,9050,0
20250219,124100,87487370,9050,9050,9050,9050,0
20250219,124000,87487370,9050,9050,9050,9050,30
20250219,123900,87215870,9050,9050,9050,9050,0
20250219,123800,87215870,9050,9050,9050,9050,3
20250219,123700,87188720,9050,9050,9050,9050,0
20250219,123600,87188720,9050,9050,9050,9050,0
20250219,123500,87188720,9050,9050,9050,9050,3
20250219,123400,87161570,9050,9050,9050,9050,0
20250219,123300,87161570,9050,9050,9050,9050,28
20250219,123200,86908170,9050,9050,9050,9050,88
20250219,123100,86111770,9060,9060,9060,9060,0
20250219,123000,86111770,9060,9060,9060,9060,0
20250219,122900,86111770,9060,9060,9060,9060,0
20250219,122800,86111770,9060,9060,9060,9060,3
20250219,122700,86084590,9060,9060,9060,9060,0
20250219,122600,86084590,9060,9060,9060,9060,5
20250219,122500,86039290,9060,9060,9060,9060,0
20250219,122400,86039290,9060,9060,9060,9060,0
20250219,122300,86039290,9060,9060,9060,9060,0
20250219,122200,86039290,9060,9060,9060,9060,0
20250219,122100,86039290,9060,9060,9060,9060,3
20250219,122000,86012110,9060,9060,9060,9060,0
20250219,121900,86012110,9060,9060,9060,9060,0
20250219,121800,86012110,9060,9060,9060,9060,0
20250219,121700,86012110,9060,9060,9060,9060,50
20250219,121600,85559110,9060,9060,9060,9060,0
20250219,121500,85559110,9060,9060,9060,9060,2
20250219,121400,85540990,9040,9040,9040,9040,50
20250219,121300,85088990,9040,9040,9040,9040,0
20250219,121200,85088990,9040,9040,9040,9040,2
20250219,121100,85070910,9060,9060,9060,9060,0
20250219,121000,85070910,9060,9060,9060,9060,100
20250219,120900,84164910,9060,9060,9060,9060,1
20250219,120800,84155850,9060,9060,9060,9060,0
20250219,120700,84155850,9060,9060,9060,9060,0
20250219,120600,84155850,9060,9060,9060,9060,1
20250219,120500,84146790,9060,9060,9060,9060,0
20250219,120400,84146790,9060,9060,9060,9060,10
20250219,120300,84056190,9060,9060,9060,9060,55
20250219,120200,83557890,9060,9060,9060,9060,1
20250219,120100,83548830,9030,9030,9030,9030,0
20250219,120000,83548830,9030,9030,9030,9030,2
20250219,115900,83530770,9030,9030,9030,9030,0
20250219,115800,83530770,9030,9050,9050,9030,580
20250219,115700,78282300,9060,9060,9060,9060,0
20250219,115600,78282300,9060,9060,9060,9060,0
20250219,115500,78282300,9060,9060,9060,9060,0
20250219,115400,78282300,9060,9060,9060,9060,0
20250219,115300,78282300,9060,9060,9060,9060,3
20250219,115200,78255120,9060,9060,9060,9060,2
20250219,115100,78237000,9060,9060,9060,9060,10
20250219,115000,78146400,9060,9060,9060,9060,1
20250219,114900,78137340,9060,9060,9060,9060,0
20250219,114800,78137340,9060,9060,9060,9060,7
20250219,114700,78073920,9060,9060,9060,9060,0
20250219,114600,78073920,9060,9060,9060,9060,0
20250219,114500,78073920,9060,9060,9060,9060,0
20250219,114400,78073920,9060,9060,9060,9060,0
20250219,114300,78073920,9060,9060,9060,9060,0
20250219,114200,78073920,9060,9060,9060,9060,0
20250219,114100,78073920,9060,9060,9060,9060,0
20250219,114000,78073920,9060,9060,9060,9060,0
20250219,113900,78073920,9060,9060,9060,9060,0
20250219,113800,78073920,9060,9060,9060,9060,0
20250219,113700,78073920,9060,9060,9060,9060,0
20250219,113600,78073920,9060,9060,9060,9060,0
20250219,113500,78073920,9060,9060,9060,9060,0
20250219,113400,78073920,9060,9060,9060,9060,5
20250219,113300,78028620,9060,9060,9060,9060,0
20250219,113200,78028620,9060,9060,9060,9060,106
20250219,113100,77068260,9060,9060,9060,9060,0
20250219,113000,77068260,9060,9050,9060,9050,87
20250219,112900,76280860,9050,9060,9060,9050,53
20250219,112800,75801190,9060,9060,9060,9060,0
20250219,112700,75801190,9060,9060,9060,9060,4
20250219,112600,75764950,9050,9050,9050,9050,61
20250219,112500,75212900,9050,9050,9050,9050,0
20250219,112400,75212900,9050,9050,9050,9050,0
20250219,112300,75212900,9050,9050,9050,9050,10
20250219,112200,75122400,9050,9050,9050,9050,0
20250219,112100,75122400,9050,9050,9050,9050,0
20250219,112000,75122400,9050,9050,9050,9050,0
20250219,111900,75122400,9050,9050,9050,9050,0
20250219,111800,75122400,9050,9050,9050,9050,0
20250219,111700,75122400,9050,9050,9050,9050,5
20250219,111600,75077150,9050,9050,9050,9050,0
20250219,111500,75077150,9050,9050,9050,9050,0
20250219,111400,75077150,9050,9050,9050,9050,0
20250219,111300,75077150,9050,9050,9050,9050,249
20250219,111200,72823700,9040,9050,9050,9040,155
20250219,111100,71421960,9050,9050,9050,9050,5
20250219,111000,71376710,9050,9050,9050,9050,0
20250219,110900,71376710,9050,9050,9050,9050,199
20250219,110800,69575760,9060,9060,9060,9060,0
20250219,110700,69575760,9060,9060,9060,9060,4
20250219,110600,69539520,9060,9070,9070,9060,380
20250219,110500,66095920,9080,9080,9080,9080,0
20250219,110400,66095920,9080,9080,9080,9080,0
20250219,110300,66095920,9080,9080,9080,9080,0
20250219,110200,66095920,9080,9080,9080,9080,58
20250219,110100,65569280,9080,9080,9080,9080,162
20250219,110000,64098320,9080,9080,9080,9080,0
20250219,105900,64098320,9080,9080,9080,9080,2
20250219,105800,64080160,9080,9100,9100,9080,509
20250219,105700,59458120,9100,9100,9100,9100,0
20250219,105600,59458120,9100,9100,9100,9100,0
20250219,105500,59458120,9100,9100,9100,9100,31
20250219,105400,59176020,9100,9090,9100,9090,257
20250219,105300,56839280,9090,9090,9090,9090,0
20250219,105200,56839280,9090,9090,9090,9090,0
20250219,105100,56839280,9090,9090,9090,9090,0
20250219,105000,56839280,9090,9090,9090,9090,57
20250219,104900,56321150,9090,9100,9100,9090,101
20250219,104800,55403050,9090,9100,9100,9090,64
20250219,104700,54820790,9100,9100,9100,9100,10
20250219,104600,54729790,9100,9100,9100,9100,5
20250219,104500,54684290,9090,9100,9100,9090,339
20250219,104400,51599400,9100,9100,9100,9090,152
20250219,104300,50217500,9100,9100,9100,9100,289
20250219,104200,47587600,9090,9090,9090,9090,1
20250219,104100,47578510,9090,9090,9090,9090,0
20250219,104000,47578510,9090,9090,9090,9090,55
20250219,103900,47078560,9090,9100,9100,9090,21
20250219,103800,46887610,9090,9090,9090,9090,6
20250219,103700,46833070,9090,9090,9090,9090,23
20250219,103600,46624000,9090,9090,9090,9090,128
20250219,103500,45460480,9090,9090,9090,9090,513
20250219,103400,40797310,9080,9090,9090,9080,52
20250219,103300,40325130,9090,9090,9090,9090,0
20250219,103200,40325130,9090,9090,9090,9090,0
20250219,103100,40325130,9090,9090,9090,9090,340
20250219,103000,37234530,9090,9080,9090,9080,62
20250219,102900,36671000,9080,9090,9090,9080,30
20250219,102800,36398550,9080,9080,9080,9080,244
20250219,102700,34183030,9070,9070,9070,9070,42
20250219,102600,33802090,9070,9070,9080,9070,28
20250219,102500,33548080,9070,9070,9070,9070,23
20250219,102400,33339470,9060,9060,9060,9060,212
20250219,102300,31418750,9020,9020,9020,9020,0
20250219,102200,31418750,9020,9020,9020,9020,0
20250219,102100,31418750,9020,9020,9020,9020,6
20250219,102000,31364630,9060,9060,9060,9060,0
20250219,101900,31364630,9060,9060,9060,9060,0
20250219,101800,31364630,9060,9060,9060,9060,0
20250219,101700,31364630,9060,9060,9060,9060,6
20250219,101600,31310270,9060,9060,9060,9060,1
20250219,101500,31301210,9070,9070,9070,9070,0
20250219,101400,31301210,9070,9070,9070,9070,0
20250219,101300,31301210,9070,9050,9070,9050,50
20250219,101200,30848210,9050,9050,9050,9050,13
20250219,101100,30730560,9050,9050,9050,9050,3
20250219,101000,30703410,9020,9020,9020,9020,5
20250219,100900,30658310,9020,9020,9020,9020,0
20250219,100800,30658310,9020,9020,9020,9020,106
20250219,100700,29702190,9020,9020,9020,9010,235
20250219,100600,27582750,9020,9020,9020,9020,0
20250219,100500,27582750,9020,9020,9020,9020,306
20250219,100400,24822630,8970,8970,8970,8970,0
20250219,100300,24822630,8970,8980,8980,8970,100
20250219,100200,23925230,9000,9000,9000,9000,100
20250219,100100,23025230,9000,9000,9000,9000,0
20250219,100000,23025230,9000,9000,9000,9000,0
20250219,095900,23025230,9000,9010,9010,9000,154
20250219,095800,21638680,9010,9000,9010,9000,2
20250219,095700,21620670,9010,9010,9010,9010,0
20250219,095600,21620670,9010,9010,9010,9010,0
20250219,095500,21620670,9010,9010,9010,9010,22
20250219,095400,21422450,9000,9000,9000,9000,64
20250219,095300,20846450,9000,9000,9000,9000,0
20250219,095200,20846450,9000,9000,9000,9000,0
20250219,095100,20846450,9000,9000,9000,9000,2
20250219,095000,20828450,8980,8970,8980,8970,241
20250219,094900,18666670,8970,8970,8970,8970,57
20250219,094800,18155380,8970,8970,8970,8970,179
20250219,094700,16549750,8970,8970,8970,8970,10
20250219,094600,16460050,8970,8970,8970,8970,4
20250219,094500,16424170,8970,8970,8970,8970,17
20250219,094400,16271680,8970,8960,8970,8960,2
20250219,094300,16253750,8970,8970,8970,8970,0
20250219,094200,16253750,8970,8970,8970,8970,1
20250219,094100,16244780,8970,8970,8970,8970,0
20250219,094000,16244780,8970,8970,8970,8970,0
20250219,093900,16244780,8970,8970,8970,8970,6
20250219,093800,16190960,8970,8970,8970,8970,0
20250219,093700,16190960,8970,8970,8970,8970,1
20250219,093600,16181990,8970,8970,8970,8970,49
20250219,093500,15742460,8970,8970,8970,8970,0
20250219,093400,15742460,8970,8970,8970,8970,5
20250219,093300,15697610,8970,8970,8970,8970,5
20250219,093200,15652760,8970,8970,8970,8970,2
20250219,093100,15634820,8970,8970,8970,8970,50
20250219,093000,15186320,8980,8990,8990,8980,21
20250219,092900,14997690,8990,8990,8990,8990,35
20250219,092800,14683040,8990,8990,8990,8980,84
20250219,092700,13928520,8990,8990,8990,8990,20
20250219,092600,13748720,9020,9020,9020,9020,12
20250219,092500,13640480,9010,8990,9010,8990,26
20250219,092400,13406540,9000,9000,9020,9000,281
20250219,092300,10877500,9000,9000,9000,9000,10
20250219,092200,10787500,8990,9000,9000,8990,172
20250219,092100,9239630,9000,9000,9000,9000,0
20250219,092000,9239630,9000,8990,9000,8990,161
20250219,091900,7790720,8980,8980,8980,8980,18
20250219,091800,7629080,8940,8940,8940,8940,0
20250219,091700,7629080,8940,8940,8940,8940,0
20250219,091600,7629080,8940,8940,8940,8940,71
20250219,091500,6994340,8940,8940,8940,8940,0
20250219,091400,6994340,8940,8940,8940,8940,0
20250219,091300,6994340,8940,8940,8940,8940,0
20250219,091200,6994340,8940,8940,8940,8940,10
20250219,091100,6904940,8920,8920,8920,8920,0
20250219,091000,6904940,8920,8920,8920,8920,452
20250219,090900,2873100,8920,8920,8920,8920,116
20250219,090800,1838380,8920,8920,8920,8920,0
20250219,090700,1838380,8920,8920,8920,8920,0
20250219,090600,1838380,8920,8920,8920,8920,0
20250219,090500,1838380,8920,8920,8920,8920,152
20250219,090400,482540,8980,8970,8980,8970,23
20250219,090300,276210,8910,8910,8910,8910,29
20250219,090200,17820,8910,8910,8910,8910,0
20250219,090100,17820,8910,8910,8910,8910,0
20250219,090000,17820,8910,8910,8910,8910,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200400 116592870 9060 9060 9060 9060 414
3 20250219 200300 116592870 9060 9060 9060 9060 0
4 20250219 200200 116592870 9060 9060 9060 9060 0
5 20250219 200100 116592870 9060 9060 9060 9060 0
6 20250219 200000 116592870 9060 9060 9060 9060 0
7 20250219 195900 116592870 9060 9060 9060 9060 0
8 20250219 195800 116592870 9060 9060 9060 9060 0
9 20250219 195700 116592870 9060 9060 9060 9060 0
10 20250219 195600 116592870 9060 9060 9060 9060 0
11 20250219 195500 116592870 9060 9060 9060 9060 0
12 20250219 195400 116592870 9060 9060 9060 9060 0
13 20250219 195300 116592870 9060 9060 9060 9060 0
14 20250219 195200 116592870 9060 9060 9060 9060 0
15 20250219 195100 116592870 9060 9060 9060 9060 0
16 20250219 195000 116592870 9060 9060 9060 9060 0
17 20250219 194900 116592870 9060 9060 9060 9060 0
18 20250219 194800 116592870 9060 9060 9060 9060 0
19 20250219 194700 116592870 9060 9060 9060 9060 0
20 20250219 194600 116592870 9060 9060 9060 9060 0
21 20250219 194500 116592870 9060 9060 9060 9060 0
22 20250219 194400 116592870 9060 9060 9060 9060 0
23 20250219 194300 116592870 9060 9060 9060 9060 0
24 20250219 194200 116592870 9060 9060 9060 9060 0
25 20250219 194100 116592870 9060 9060 9060 9060 0
26 20250219 194000 116592870 9060 9060 9060 9060 0
27 20250219 193900 116592870 9060 9060 9060 9060 0
28 20250219 193800 116592870 9060 9060 9060 9060 0
29 20250219 193700 116592870 9060 9060 9060 9060 0
30 20250219 193600 116592870 9060 9060 9060 9060 0
31 20250219 193500 116592870 9060 9060 9060 9060 0
32 20250219 193400 116592870 9060 9060 9060 9060 414
33 20250219 193300 116592870 9060 9060 9060 9060 0
34 20250219 193200 116592870 9060 9060 9060 9060 0
35 20250219 193100 116592870 9060 9060 9060 9060 0
36 20250219 193000 116592870 9060 9060 9060 9060 0
37 20250219 192900 116592870 9060 9060 9060 9060 0
38 20250219 192800 116592870 9060 9060 9060 9060 0
39 20250219 192700 116592870 9060 9060 9060 9060 0
40 20250219 192600 116592870 9060 9060 9060 9060 0
41 20250219 192500 116592870 9060 9060 9060 9060 0
42 20250219 192400 116592870 9060 9060 9060 9060 0
43 20250219 192300 116592870 9060 9060 9060 9060 0
44 20250219 192200 116592870 9060 9060 9060 9060 0
45 20250219 192100 116592870 9060 9060 9060 9060 0
46 20250219 192000 116592870 9060 9060 9060 9060 0
47 20250219 191900 116592870 9060 9060 9060 9060 0
48 20250219 191800 116592870 9060 9060 9060 9060 0
49 20250219 191700 116592870 9060 9060 9060 9060 0
50 20250219 191600 116592870 9060 9060 9060 9060 0
51 20250219 191500 116592870 9060 9060 9060 9060 0
52 20250219 191400 116592870 9060 9060 9060 9060 0
53 20250219 191300 116592870 9060 9060 9060 9060 0
54 20250219 191200 116592870 9060 9060 9060 9060 0
55 20250219 191100 116592870 9060 9060 9060 9060 0
56 20250219 191000 116592870 9060 9060 9060 9060 0
57 20250219 190900 116592870 9060 9060 9060 9060 0
58 20250219 190800 116592870 9060 9060 9060 9060 0
59 20250219 190700 116592870 9060 9060 9060 9060 0
60 20250219 190600 116592870 9060 9060 9060 9060 0
61 20250219 190500 116592870 9060 9060 9060 9060 0
62 20250219 190400 116592870 9060 9060 9060 9060 414
63 20250219 190300 116592870 9060 9060 9060 9060 0
64 20250219 190200 116592870 9060 9060 9060 9060 0
65 20250219 190100 116592870 9060 9060 9060 9060 0
66 20250219 190000 116592870 9060 9060 9060 9060 0
67 20250219 185900 116592870 9060 9060 9060 9060 0
68 20250219 185800 116592870 9060 9060 9060 9060 0
69 20250219 185700 116592870 9060 9060 9060 9060 0
70 20250219 185600 116592870 9060 9060 9060 9060 0
71 20250219 185500 116592870 9060 9060 9060 9060 0
72 20250219 185400 116592870 9060 9060 9060 9060 0
73 20250219 185300 116592870 9060 9060 9060 9060 0
74 20250219 185200 116592870 9060 9060 9060 9060 0
75 20250219 185100 116592870 9060 9060 9060 9060 0
76 20250219 185000 116592870 9060 9060 9060 9060 0
77 20250219 184900 116592870 9060 9060 9060 9060 0
78 20250219 184800 116592870 9060 9060 9060 9060 0
79 20250219 184700 116592870 9060 9060 9060 9060 0
80 20250219 184600 116592870 9060 9060 9060 9060 0
81 20250219 184500 116592870 9060 9060 9060 9060 0
82 20250219 184400 116592870 9060 9060 9060 9060 0
83 20250219 184300 116592870 9060 9060 9060 9060 0
84 20250219 184200 116592870 9060 9060 9060 9060 0
85 20250219 184100 116592870 9060 9060 9060 9060 0
86 20250219 184000 116592870 9060 9060 9060 9060 0
87 20250219 183900 116592870 9060 9060 9060 9060 0
88 20250219 183800 116592870 9060 9060 9060 9060 0
89 20250219 183700 116592870 9060 9060 9060 9060 0
90 20250219 183600 116592870 9060 9060 9060 9060 0
91 20250219 183500 116592870 9060 9060 9060 9060 0
92 20250219 183400 116592870 9060 9060 9060 9060 414
93 20250219 183300 116592870 9060 9060 9060 9060 0
94 20250219 183200 116592870 9060 9060 9060 9060 0
95 20250219 183100 116592870 9060 9060 9060 9060 0
96 20250219 183000 116592870 9060 9060 9060 9060 0
97 20250219 182900 116592870 9060 9060 9060 9060 0
98 20250219 182800 116592870 9060 9060 9060 9060 0
99 20250219 182700 116592870 9060 9060 9060 9060 0
100 20250219 182600 116592870 9060 9060 9060 9060 0
101 20250219 182500 116592870 9060 9060 9060 9060 0
102 20250219 182400 116592870 9060 9060 9060 9060 0
103 20250219 182300 116592870 9060 9060 9060 9060 0
104 20250219 182200 116592870 9060 9060 9060 9060 0
105 20250219 182100 116592870 9060 9060 9060 9060 0
106 20250219 182000 116592870 9060 9060 9060 9060 0
107 20250219 181900 116592870 9060 9060 9060 9060 0
108 20250219 181800 116592870 9060 9060 9060 9060 0
109 20250219 181700 116592870 9060 9060 9060 9060 0
110 20250219 181600 116592870 9060 9060 9060 9060 0
111 20250219 181500 116592870 9060 9060 9060 9060 0
112 20250219 181400 116592870 9060 9060 9060 9060 0
113 20250219 181300 116592870 9060 9060 9060 9060 0
114 20250219 181200 116592870 9060 9060 9060 9060 0
115 20250219 181100 116592870 9060 9060 9060 9060 0
116 20250219 181000 116592870 9060 9060 9060 9060 0
117 20250219 180900 116592870 9060 9060 9060 9060 0
118 20250219 180800 116592870 9060 9060 9060 9060 0
119 20250219 180700 116592870 9060 9060 9060 9060 0
120 20250219 180600 116592870 9060 9060 9060 9060 0
121 20250219 180500 116592870 9060 9060 9060 9060 0
122 20250219 180400 116592870 9060 9060 9060 9060 414
123 20250219 180300 116592870 9060 9060 9060 9060 0
124 20250219 180200 116592870 9060 9060 9060 9060 0
125 20250219 180100 116592870 9060 9060 9060 9060 0
126 20250219 180000 116592870 9060 9060 9060 9060 0
127 20250219 175900 116592870 9060 9060 9060 9060 0
128 20250219 175800 116592870 9060 9060 9060 9060 0
129 20250219 175700 116592870 9060 9060 9060 9060 0
130 20250219 175600 116592870 9060 9060 9060 9060 0
131 20250219 175500 116592870 9060 9060 9060 9060 0
132 20250219 175400 116592870 9060 9060 9060 9060 0
133 20250219 175300 116592870 9060 9060 9060 9060 0
134 20250219 175200 116592870 9060 9060 9060 9060 0
135 20250219 175100 116592870 9060 9060 9060 9060 0
136 20250219 175000 116592870 9060 9060 9060 9060 0
137 20250219 174900 116592870 9060 9060 9060 9060 0
138 20250219 174800 116592870 9060 9060 9060 9060 0
139 20250219 174700 116592870 9060 9060 9060 9060 0
140 20250219 174600 116592870 9060 9060 9060 9060 0
141 20250219 174500 116592870 9060 9060 9060 9060 0
142 20250219 174400 116592870 9060 9060 9060 9060 0
143 20250219 174300 116592870 9060 9060 9060 9060 0
144 20250219 174200 116592870 9060 9060 9060 9060 0
145 20250219 174100 116592870 9060 9060 9060 9060 0
146 20250219 174000 116592870 9060 9060 9060 9060 0
147 20250219 173900 116592870 9060 9060 9060 9060 0
148 20250219 173800 116592870 9060 9060 9060 9060 0
149 20250219 173700 116592870 9060 9060 9060 9060 0
150 20250219 173600 116592870 9060 9060 9060 9060 0
151 20250219 173500 116592870 9060 9060 9060 9060 0
152 20250219 173400 116592870 9060 9060 9060 9060 414
153 20250219 173300 116592870 9060 9060 9060 9060 0
154 20250219 173200 116592870 9060 9060 9060 9060 0
155 20250219 173100 116592870 9060 9060 9060 9060 0
156 20250219 173000 116592870 9060 9060 9060 9060 0
157 20250219 172900 116592870 9060 9060 9060 9060 0
158 20250219 172800 116592870 9060 9060 9060 9060 0
159 20250219 172700 116592870 9060 9060 9060 9060 0
160 20250219 172600 116592870 9060 9060 9060 9060 0
161 20250219 172500 116592870 9060 9060 9060 9060 0
162 20250219 172400 116592870 9060 9060 9060 9060 0
163 20250219 172300 116592870 9060 9060 9060 9060 0
164 20250219 172200 116592870 9060 9060 9060 9060 0
165 20250219 172100 116592870 9060 9060 9060 9060 0
166 20250219 172000 116592870 9060 9060 9060 9060 0
167 20250219 171900 116592870 9060 9060 9060 9060 0
168 20250219 171800 116592870 9060 9060 9060 9060 0
169 20250219 171700 116592870 9060 9060 9060 9060 0
170 20250219 171600 116592870 9060 9060 9060 9060 0
171 20250219 171500 116592870 9060 9060 9060 9060 0
172 20250219 171400 116592870 9060 9060 9060 9060 0
173 20250219 171300 116592870 9060 9060 9060 9060 0
174 20250219 171200 116592870 9060 9060 9060 9060 0
175 20250219 171100 116592870 9060 9060 9060 9060 0
176 20250219 171000 116592870 9060 9060 9060 9060 0
177 20250219 170900 116592870 9060 9060 9060 9060 0
178 20250219 170800 116592870 9060 9060 9060 9060 0
179 20250219 170700 116592870 9060 9060 9060 9060 0
180 20250219 170600 116592870 9060 9060 9060 9060 0
181 20250219 170500 116592870 9060 9060 9060 9060 0
182 20250219 170400 116592870 9060 9060 9060 9060 414
183 20250219 170300 116592870 9060 9060 9060 9060 0
184 20250219 170200 116592870 9060 9060 9060 9060 0
185 20250219 170100 116592870 9060 9060 9060 9060 0
186 20250219 170000 116592870 9060 9060 9060 9060 0
187 20250219 165900 116592870 9060 9060 9060 9060 0
188 20250219 165800 116592870 9060 9060 9060 9060 0
189 20250219 165700 116592870 9060 9060 9060 9060 0
190 20250219 165600 116592870 9060 9060 9060 9060 0
191 20250219 165500 116592870 9060 9060 9060 9060 0
192 20250219 165400 116592870 9060 9060 9060 9060 0
193 20250219 165300 116592870 9060 9060 9060 9060 0
194 20250219 165200 116592870 9060 9060 9060 9060 0
195 20250219 165100 116592870 9060 9060 9060 9060 0
196 20250219 165000 116592870 9060 9060 9060 9060 0
197 20250219 164900 116592870 9060 9060 9060 9060 0
198 20250219 164800 116592870 9060 9060 9060 9060 0
199 20250219 164700 116592870 9060 9060 9060 9060 0
200 20250219 164600 116592870 9060 9060 9060 9060 0
201 20250219 164500 116592870 9060 9060 9060 9060 0
202 20250219 164400 116592870 9060 9060 9060 9060 0
203 20250219 164300 116592870 9060 9060 9060 9060 0
204 20250219 164200 116592870 9060 9060 9060 9060 0
205 20250219 164100 116592870 9060 9060 9060 9060 0
206 20250219 164000 116592870 9060 9060 9060 9060 0
207 20250219 163900 116592870 9060 9060 9060 9060 0
208 20250219 163800 116592870 9060 9060 9060 9060 0
209 20250219 163700 116592870 9060 9060 9060 9060 0
210 20250219 163600 116592870 9060 9060 9060 9060 0
211 20250219 163500 116592870 9060 9060 9060 9060 0
212 20250219 163400 116592870 9060 9060 9060 9060 414
213 20250219 163300 116592870 9060 9060 9060 9060 0
214 20250219 163200 116592870 9060 9060 9060 9060 0
215 20250219 163100 116592870 9060 9060 9060 9060 0
216 20250219 163000 116592870 9060 9060 9060 9060 0
217 20250219 162900 116592870 9060 9060 9060 9060 0
218 20250219 162800 116592870 9060 9060 9060 9060 0
219 20250219 162700 116592870 9060 9060 9060 9060 0
220 20250219 162600 116592870 9060 9060 9060 9060 0
221 20250219 162500 116592870 9060 9060 9060 9060 0
222 20250219 162400 116592870 9060 9060 9060 9060 0
223 20250219 162300 116592870 9060 9060 9060 9060 0
224 20250219 162200 116592870 9060 9060 9060 9060 0
225 20250219 162100 116592870 9060 9060 9060 9060 0
226 20250219 162000 116592870 9060 9060 9060 9060 0
227 20250219 161900 116592870 9060 9060 9060 9060 0
228 20250219 161800 116592870 9060 9060 9060 9060 0
229 20250219 161700 116592870 9060 9060 9060 9060 0
230 20250219 161600 116592870 9060 9060 9060 9060 0
231 20250219 161500 116592870 9060 9060 9060 9060 0
232 20250219 161400 116592870 9060 9060 9060 9060 0
233 20250219 161300 116592870 9060 9060 9060 9060 0
234 20250219 161200 116592870 9060 9060 9060 9060 0
235 20250219 161100 116592870 9060 9060 9060 9060 0
236 20250219 161000 116592870 9060 9060 9060 9060 0
237 20250219 160900 116592870 9060 9060 9060 9060 0
238 20250219 160800 116592870 9060 9060 9060 9060 0
239 20250219 160700 116592870 9060 9060 9060 9060 0
240 20250219 160600 116592870 9060 9060 9060 9060 0
241 20250219 160500 116592870 9060 9060 9060 9060 0
242 20250219 160400 116592870 9060 9060 9060 9060 414
243 20250219 160300 116592870 9060 9060 9060 9060 0
244 20250219 160200 116592870 9060 9060 9060 9060 0
245 20250219 160100 116592870 9060 9060 9060 9060 0
246 20250219 160000 116592870 9060 9060 9060 9060 0
247 20250219 155900 116592870 9060 9060 9060 9060 0
248 20250219 155800 116592870 9060 9060 9060 9060 0
249 20250219 155700 116592870 9060 9060 9060 9060 0
250 20250219 155600 116592870 9060 9060 9060 9060 0
251 20250219 155500 116592870 9060 9060 9060 9060 0
252 20250219 155400 116592870 9060 9060 9060 9060 0
253 20250219 155300 116592870 9060 9060 9060 9060 0
254 20250219 155200 116592870 9060 9060 9060 9060 0
255 20250219 155100 116592870 9060 9060 9060 9060 0
256 20250219 155000 116592870 9060 9060 9060 9060 0
257 20250219 154900 116592870 9060 9060 9060 9060 0
258 20250219 154800 116592870 9060 9060 9060 9060 0
259 20250219 154700 116592870 9060 9060 9060 9060 0
260 20250219 154600 116592870 9060 9060 9060 9060 0
261 20250219 154500 116592870 9060 9060 9060 9060 0
262 20250219 154400 116592870 9060 9060 9060 9060 0
263 20250219 154300 116592870 9060 9060 9060 9060 0
264 20250219 154200 116592870 9060 9060 9060 9060 0
265 20250219 154100 116592870 9060 9060 9060 9060 0
266 20250219 154000 116592870 9060 9060 9060 9060 0
267 20250219 153900 116592870 9060 9060 9060 9060 0
268 20250219 153800 116592870 9060 9060 9060 9060 0
269 20250219 153700 116592870 9060 9060 9060 9060 0
270 20250219 153600 116592870 9060 9060 9060 9060 0
271 20250219 153500 116592870 9060 9060 9060 9060 0
272 20250219 153400 116592870 9060 9060 9060 9060 414
273 20250219 153300 116592870 9060 9060 9060 9060 0
274 20250219 153200 116592870 9060 9060 9060 9060 0
275 20250219 153100 116592870 9060 9060 9060 9060 0
276 20250219 153000 116592870 9060 9060 9060 9060 414
277 20250219 152900 112842030 9050 9050 9050 9050 0
278 20250219 152800 112842030 9050 9050 9050 9050 0
279 20250219 152700 112842030 9050 9050 9050 9050 0
280 20250219 152600 112842030 9050 9050 9050 9050 0
281 20250219 152500 112842030 9050 9050 9050 9050 0
282 20250219 152400 112842030 9050 9050 9050 9050 0
283 20250219 152300 112842030 9050 9050 9050 9050 0
284 20250219 152200 112842030 9050 9050 9050 9050 0
285 20250219 152100 112842030 9050 9050 9050 9050 0
286 20250219 152000 112842030 9050 9050 9050 9050 0
287 20250219 151900 112842030 9050 9050 9050 9050 0
288 20250219 151800 112842030 9050 9050 9050 9050 0
289 20250219 151700 112842030 9050 9050 9050 9050 0
290 20250219 151600 112842030 9050 9050 9050 9050 1
291 20250219 151500 112832980 9040 9040 9040 9040 1
292 20250219 151400 112823940 9040 9050 9050 9040 6
293 20250219 151300 112769660 9040 9040 9040 9040 1
294 20250219 151200 112760620 9040 9040 9040 9040 3
295 20250219 151100 112733500 9040 9040 9040 9040 12
296 20250219 151000 112625020 9040 9040 9040 9040 14
297 20250219 150900 112498460 9040 9040 9040 9040 79
298 20250219 150800 111784300 9040 9050 9050 9040 12
299 20250219 150700 111675710 9040 9040 9040 9040 1
300 20250219 150600 111666670 9050 9030 9050 9030 19
301 20250219 150500 111494820 9030 9030 9030 9030 0
302 20250219 150400 111494820 9030 9030 9030 9030 1
303 20250219 150300 111485790 9030 9030 9030 9030 1
304 20250219 150200 111476760 9030 9030 9030 9030 1
305 20250219 150100 111467730 9030 9030 9030 9030 2
306 20250219 150000 111449670 9030 9030 9030 9030 0
307 20250219 145900 111449670 9030 9040 9040 9030 10
308 20250219 145800 111359280 9040 9040 9040 9040 0
309 20250219 145700 111359280 9040 9040 9040 9040 2
310 20250219 145600 111341200 9040 9040 9040 9040 0
311 20250219 145500 111341200 9040 9040 9040 9040 0
312 20250219 145400 111341200 9040 9040 9040 9040 6
313 20250219 145300 111286960 9030 9030 9030 9030 22
314 20250219 145200 111088300 9030 9030 9030 9030 19
315 20250219 145100 110916730 9030 9030 9030 9030 0
316 20250219 145000 110916730 9030 9030 9030 9030 0
317 20250219 144900 110916730 9030 9030 9030 9030 59
318 20250219 144800 110383960 9030 9030 9030 9030 53
319 20250219 144700 109905370 9030 9030 9030 9030 0
320 20250219 144600 109905370 9030 9030 9030 9030 1
321 20250219 144500 109896340 9040 9040 9040 9040 2
322 20250219 144400 109878260 9050 9050 9050 9050 0
323 20250219 144300 109878260 9050 9050 9050 9050 2
324 20250219 144200 109860160 9040 9040 9040 9040 0
325 20250219 144100 109860160 9040 9040 9040 9040 0
326 20250219 144000 109860160 9040 9050 9050 9040 200
327 20250219 143900 108052140 9060 9060 9060 9060 0
328 20250219 143800 108052140 9060 9060 9060 9060 2
329 20250219 143700 108034020 9070 9070 9070 9070 0
330 20250219 143600 108034020 9070 9070 9070 9070 0
331 20250219 143500 108034020 9070 9070 9070 9070 0
332 20250219 143400 108034020 9070 9070 9070 9070 1
333 20250219 143300 108024950 9040 9040 9040 9040 0
334 20250219 143200 108024950 9040 9040 9040 9040 243
335 20250219 143100 105828230 9060 9060 9060 9060 0
336 20250219 143000 105828230 9060 9060 9060 9060 0
337 20250219 142900 105828230 9060 9060 9070 9060 204
338 20250219 142800 103979980 9060 9060 9060 9060 0
339 20250219 142700 103979980 9060 9060 9060 9060 0
340 20250219 142600 103979980 9060 9060 9060 9060 110
341 20250219 142500 102983380 9060 9060 9060 9060 0
342 20250219 142400 102983380 9060 9060 9060 9060 3
343 20250219 142300 102956200 9060 9060 9060 9060 0
344 20250219 142200 102956200 9060 9060 9060 9060 0
345 20250219 142100 102956200 9060 9060 9060 9060 0
346 20250219 142000 102956200 9060 9060 9060 9060 60
347 20250219 141900 102412600 9050 9050 9050 9050 189
348 20250219 141800 100702150 9050 9050 9050 9050 0
349 20250219 141700 100702150 9050 9050 9050 9050 0
350 20250219 141600 100702150 9050 9050 9050 9050 0
351 20250219 141500 100702150 9050 9050 9050 9050 0
352 20250219 141400 100702150 9050 9050 9050 9050 0
353 20250219 141300 100702150 9050 9050 9050 9050 0
354 20250219 141200 100702150 9050 9050 9050 9050 0
355 20250219 141100 100702150 9050 9050 9050 9050 3
356 20250219 141000 100675000 9040 9040 9040 9040 50
357 20250219 140900 100223000 9040 9040 9040 9040 517
358 20250219 140800 95549320 9050 9050 9050 9050 1
359 20250219 140700 95540270 9040 9040 9040 9040 100
360 20250219 140600 94636270 9040 9040 9040 9040 100
361 20250219 140500 93732270 9050 9050 9050 9050 0
362 20250219 140400 93732270 9050 9050 9050 9050 0
363 20250219 140300 93732270 9050 9050 9050 9050 3
364 20250219 140200 93705120 9050 9050 9050 9050 9
365 20250219 140100 93623670 9040 9040 9040 9040 0
366 20250219 140000 93623670 9040 9040 9040 9040 0
367 20250219 135900 93623670 9040 9040 9040 9040 0
368 20250219 135800 93623670 9040 9040 9040 9040 16
369 20250219 135700 93479030 9040 9040 9040 9040 0
370 20250219 135600 93479030 9040 9040 9040 9040 0
371 20250219 135500 93479030 9040 9040 9040 9040 0
372 20250219 135400 93479030 9040 9040 9040 9040 5
373 20250219 135300 93433830 9040 9040 9040 9040 1
374 20250219 135200 93424790 9040 9040 9040 9040 0
375 20250219 135100 93424790 9040 9040 9040 9040 0
376 20250219 135000 93424790 9040 9040 9040 9040 0
377 20250219 134900 93424790 9040 9040 9040 9040 0
378 20250219 134800 93424790 9040 9040 9040 9040 0
379 20250219 134700 93424790 9040 9040 9040 9040 0
380 20250219 134600 93424790 9040 9040 9040 9040 0
381 20250219 134500 93424790 9040 9040 9040 9040 0
382 20250219 134400 93424790 9040 9040 9040 9040 96
383 20250219 134300 92556950 9050 9050 9050 9050 0
384 20250219 134200 92556950 9050 9050 9050 9050 0
385 20250219 134100 92556950 9050 9050 9050 9050 0
386 20250219 134000 92556950 9050 9050 9050 9050 0
387 20250219 133900 92556950 9050 9050 9050 9050 0
388 20250219 133800 92556950 9050 9050 9050 9050 0
389 20250219 133700 92556950 9050 9050 9050 9050 2
390 20250219 133600 92538850 9050 9050 9050 9050 0
391 20250219 133500 92538850 9050 9050 9050 9050 5
392 20250219 133400 92493600 9050 9050 9050 9050 5
393 20250219 133300 92448350 9050 9050 9050 9050 0
394 20250219 133200 92448350 9050 9050 9050 9050 0
395 20250219 133100 92448350 9050 9050 9050 9050 0
396 20250219 133000 92448350 9050 9040 9050 9040 19
397 20250219 132900 92276460 9050 9050 9050 9050 0
398 20250219 132800 92276460 9050 9050 9050 9050 0
399 20250219 132700 92276460 9050 9050 9050 9050 0
400 20250219 132600 92276460 9050 9050 9050 9050 0
401 20250219 132500 92276460 9050 9050 9050 9050 3
402 20250219 132400 92249310 9050 9050 9050 9050 1
403 20250219 132300 92240260 9030 9030 9030 9030 0
404 20250219 132200 92240260 9030 9030 9030 9030 0
405 20250219 132100 92240260 9030 9030 9030 9030 101
406 20250219 132000 91328230 9040 9040 9040 9040 0
407 20250219 131900 91328230 9040 9040 9040 9040 0
408 20250219 131800 91328230 9040 9040 9040 9040 4
409 20250219 131700 91292070 9050 9050 9050 9050 3
410 20250219 131600 91264920 9050 9050 9050 9050 103
411 20250219 131500 90332770 9050 9050 9050 9050 8
412 20250219 131400 90260370 9050 9050 9050 9050 0
413 20250219 131300 90260370 9050 9050 9050 9050 0
414 20250219 131200 90260370 9050 9030 9050 9030 65
415 20250219 131100 89673360 9030 9030 9030 9030 0
416 20250219 131000 89673360 9030 9030 9030 9030 0
417 20250219 130900 89673360 9030 9030 9030 9030 58
418 20250219 130800 89149620 9050 9050 9050 9050 3
419 20250219 130700 89122470 9050 9050 9050 9050 0
420 20250219 130600 89122470 9050 9050 9050 9050 0
421 20250219 130500 89122470 9050 9050 9050 9050 1
422 20250219 130400 89113420 9050 9050 9050 9050 0
423 20250219 130300 89113420 9050 9050 9050 9050 10
424 20250219 130200 89022920 9050 9050 9050 9050 0
425 20250219 130100 89022920 9050 9050 9050 9050 0
426 20250219 130000 89022920 9050 9050 9050 9050 0
427 20250219 125900 89022920 9050 9050 9050 9050 0
428 20250219 125800 89022920 9050 9050 9050 9050 10
429 20250219 125700 88932420 9050 9050 9050 9050 11
430 20250219 125600 88832870 9050 9050 9050 9050 0
431 20250219 125500 88832870 9050 9030 9050 9030 112
432 20250219 125400 87821490 9030 9030 9030 9030 0
433 20250219 125300 87821490 9030 9030 9030 9030 0
434 20250219 125200 87821490 9030 9030 9030 9030 0
435 20250219 125100 87821490 9030 9030 9030 9030 36
436 20250219 125000 87496410 9040 9040 9040 9040 0
437 20250219 124900 87496410 9040 9040 9040 9040 0
438 20250219 124800 87496410 9040 9040 9040 9040 0
439 20250219 124700 87496410 9040 9040 9040 9040 0
440 20250219 124600 87496410 9040 9040 9040 9040 0
441 20250219 124500 87496410 9040 9040 9040 9040 0
442 20250219 124400 87496410 9040 9040 9040 9040 0
443 20250219 124300 87496410 9040 9040 9040 9040 1
444 20250219 124200 87487370 9050 9050 9050 9050 0
445 20250219 124100 87487370 9050 9050 9050 9050 0
446 20250219 124000 87487370 9050 9050 9050 9050 30
447 20250219 123900 87215870 9050 9050 9050 9050 0
448 20250219 123800 87215870 9050 9050 9050 9050 3
449 20250219 123700 87188720 9050 9050 9050 9050 0
450 20250219 123600 87188720 9050 9050 9050 9050 0
451 20250219 123500 87188720 9050 9050 9050 9050 3
452 20250219 123400 87161570 9050 9050 9050 9050 0
453 20250219 123300 87161570 9050 9050 9050 9050 28
454 20250219 123200 86908170 9050 9050 9050 9050 88
455 20250219 123100 86111770 9060 9060 9060 9060 0
456 20250219 123000 86111770 9060 9060 9060 9060 0
457 20250219 122900 86111770 9060 9060 9060 9060 0
458 20250219 122800 86111770 9060 9060 9060 9060 3
459 20250219 122700 86084590 9060 9060 9060 9060 0
460 20250219 122600 86084590 9060 9060 9060 9060 5
461 20250219 122500 86039290 9060 9060 9060 9060 0
462 20250219 122400 86039290 9060 9060 9060 9060 0
463 20250219 122300 86039290 9060 9060 9060 9060 0
464 20250219 122200 86039290 9060 9060 9060 9060 0
465 20250219 122100 86039290 9060 9060 9060 9060 3
466 20250219 122000 86012110 9060 9060 9060 9060 0
467 20250219 121900 86012110 9060 9060 9060 9060 0
468 20250219 121800 86012110 9060 9060 9060 9060 0
469 20250219 121700 86012110 9060 9060 9060 9060 50
470 20250219 121600 85559110 9060 9060 9060 9060 0
471 20250219 121500 85559110 9060 9060 9060 9060 2
472 20250219 121400 85540990 9040 9040 9040 9040 50
473 20250219 121300 85088990 9040 9040 9040 9040 0
474 20250219 121200 85088990 9040 9040 9040 9040 2
475 20250219 121100 85070910 9060 9060 9060 9060 0
476 20250219 121000 85070910 9060 9060 9060 9060 100
477 20250219 120900 84164910 9060 9060 9060 9060 1
478 20250219 120800 84155850 9060 9060 9060 9060 0
479 20250219 120700 84155850 9060 9060 9060 9060 0
480 20250219 120600 84155850 9060 9060 9060 9060 1
481 20250219 120500 84146790 9060 9060 9060 9060 0
482 20250219 120400 84146790 9060 9060 9060 9060 10
483 20250219 120300 84056190 9060 9060 9060 9060 55
484 20250219 120200 83557890 9060 9060 9060 9060 1
485 20250219 120100 83548830 9030 9030 9030 9030 0
486 20250219 120000 83548830 9030 9030 9030 9030 2
487 20250219 115900 83530770 9030 9030 9030 9030 0
488 20250219 115800 83530770 9030 9050 9050 9030 580
489 20250219 115700 78282300 9060 9060 9060 9060 0
490 20250219 115600 78282300 9060 9060 9060 9060 0
491 20250219 115500 78282300 9060 9060 9060 9060 0
492 20250219 115400 78282300 9060 9060 9060 9060 0
493 20250219 115300 78282300 9060 9060 9060 9060 3
494 20250219 115200 78255120 9060 9060 9060 9060 2
495 20250219 115100 78237000 9060 9060 9060 9060 10
496 20250219 115000 78146400 9060 9060 9060 9060 1
497 20250219 114900 78137340 9060 9060 9060 9060 0
498 20250219 114800 78137340 9060 9060 9060 9060 7
499 20250219 114700 78073920 9060 9060 9060 9060 0
500 20250219 114600 78073920 9060 9060 9060 9060 0
501 20250219 114500 78073920 9060 9060 9060 9060 0
502 20250219 114400 78073920 9060 9060 9060 9060 0
503 20250219 114300 78073920 9060 9060 9060 9060 0
504 20250219 114200 78073920 9060 9060 9060 9060 0
505 20250219 114100 78073920 9060 9060 9060 9060 0
506 20250219 114000 78073920 9060 9060 9060 9060 0
507 20250219 113900 78073920 9060 9060 9060 9060 0
508 20250219 113800 78073920 9060 9060 9060 9060 0
509 20250219 113700 78073920 9060 9060 9060 9060 0
510 20250219 113600 78073920 9060 9060 9060 9060 0
511 20250219 113500 78073920 9060 9060 9060 9060 0
512 20250219 113400 78073920 9060 9060 9060 9060 5
513 20250219 113300 78028620 9060 9060 9060 9060 0
514 20250219 113200 78028620 9060 9060 9060 9060 106
515 20250219 113100 77068260 9060 9060 9060 9060 0
516 20250219 113000 77068260 9060 9050 9060 9050 87
517 20250219 112900 76280860 9050 9060 9060 9050 53
518 20250219 112800 75801190 9060 9060 9060 9060 0
519 20250219 112700 75801190 9060 9060 9060 9060 4
520 20250219 112600 75764950 9050 9050 9050 9050 61
521 20250219 112500 75212900 9050 9050 9050 9050 0
522 20250219 112400 75212900 9050 9050 9050 9050 0
523 20250219 112300 75212900 9050 9050 9050 9050 10
524 20250219 112200 75122400 9050 9050 9050 9050 0
525 20250219 112100 75122400 9050 9050 9050 9050 0
526 20250219 112000 75122400 9050 9050 9050 9050 0
527 20250219 111900 75122400 9050 9050 9050 9050 0
528 20250219 111800 75122400 9050 9050 9050 9050 0
529 20250219 111700 75122400 9050 9050 9050 9050 5
530 20250219 111600 75077150 9050 9050 9050 9050 0
531 20250219 111500 75077150 9050 9050 9050 9050 0
532 20250219 111400 75077150 9050 9050 9050 9050 0
533 20250219 111300 75077150 9050 9050 9050 9050 249
534 20250219 111200 72823700 9040 9050 9050 9040 155
535 20250219 111100 71421960 9050 9050 9050 9050 5
536 20250219 111000 71376710 9050 9050 9050 9050 0
537 20250219 110900 71376710 9050 9050 9050 9050 199
538 20250219 110800 69575760 9060 9060 9060 9060 0
539 20250219 110700 69575760 9060 9060 9060 9060 4
540 20250219 110600 69539520 9060 9070 9070 9060 380
541 20250219 110500 66095920 9080 9080 9080 9080 0
542 20250219 110400 66095920 9080 9080 9080 9080 0
543 20250219 110300 66095920 9080 9080 9080 9080 0
544 20250219 110200 66095920 9080 9080 9080 9080 58
545 20250219 110100 65569280 9080 9080 9080 9080 162
546 20250219 110000 64098320 9080 9080 9080 9080 0
547 20250219 105900 64098320 9080 9080 9080 9080 2
548 20250219 105800 64080160 9080 9100 9100 9080 509
549 20250219 105700 59458120 9100 9100 9100 9100 0
550 20250219 105600 59458120 9100 9100 9100 9100 0
551 20250219 105500 59458120 9100 9100 9100 9100 31
552 20250219 105400 59176020 9100 9090 9100 9090 257
553 20250219 105300 56839280 9090 9090 9090 9090 0
554 20250219 105200 56839280 9090 9090 9090 9090 0
555 20250219 105100 56839280 9090 9090 9090 9090 0
556 20250219 105000 56839280 9090 9090 9090 9090 57
557 20250219 104900 56321150 9090 9100 9100 9090 101
558 20250219 104800 55403050 9090 9100 9100 9090 64
559 20250219 104700 54820790 9100 9100 9100 9100 10
560 20250219 104600 54729790 9100 9100 9100 9100 5
561 20250219 104500 54684290 9090 9100 9100 9090 339
562 20250219 104400 51599400 9100 9100 9100 9090 152
563 20250219 104300 50217500 9100 9100 9100 9100 289
564 20250219 104200 47587600 9090 9090 9090 9090 1
565 20250219 104100 47578510 9090 9090 9090 9090 0
566 20250219 104000 47578510 9090 9090 9090 9090 55
567 20250219 103900 47078560 9090 9100 9100 9090 21
568 20250219 103800 46887610 9090 9090 9090 9090 6
569 20250219 103700 46833070 9090 9090 9090 9090 23
570 20250219 103600 46624000 9090 9090 9090 9090 128
571 20250219 103500 45460480 9090 9090 9090 9090 513
572 20250219 103400 40797310 9080 9090 9090 9080 52
573 20250219 103300 40325130 9090 9090 9090 9090 0
574 20250219 103200 40325130 9090 9090 9090 9090 0
575 20250219 103100 40325130 9090 9090 9090 9090 340
576 20250219 103000 37234530 9090 9080 9090 9080 62
577 20250219 102900 36671000 9080 9090 9090 9080 30
578 20250219 102800 36398550 9080 9080 9080 9080 244
579 20250219 102700 34183030 9070 9070 9070 9070 42
580 20250219 102600 33802090 9070 9070 9080 9070 28
581 20250219 102500 33548080 9070 9070 9070 9070 23
582 20250219 102400 33339470 9060 9060 9060 9060 212
583 20250219 102300 31418750 9020 9020 9020 9020 0
584 20250219 102200 31418750 9020 9020 9020 9020 0
585 20250219 102100 31418750 9020 9020 9020 9020 6
586 20250219 102000 31364630 9060 9060 9060 9060 0
587 20250219 101900 31364630 9060 9060 9060 9060 0
588 20250219 101800 31364630 9060 9060 9060 9060 0
589 20250219 101700 31364630 9060 9060 9060 9060 6
590 20250219 101600 31310270 9060 9060 9060 9060 1
591 20250219 101500 31301210 9070 9070 9070 9070 0
592 20250219 101400 31301210 9070 9070 9070 9070 0
593 20250219 101300 31301210 9070 9050 9070 9050 50
594 20250219 101200 30848210 9050 9050 9050 9050 13
595 20250219 101100 30730560 9050 9050 9050 9050 3
596 20250219 101000 30703410 9020 9020 9020 9020 5
597 20250219 100900 30658310 9020 9020 9020 9020 0
598 20250219 100800 30658310 9020 9020 9020 9020 106
599 20250219 100700 29702190 9020 9020 9020 9010 235
600 20250219 100600 27582750 9020 9020 9020 9020 0
601 20250219 100500 27582750 9020 9020 9020 9020 306
602 20250219 100400 24822630 8970 8970 8970 8970 0
603 20250219 100300 24822630 8970 8980 8980 8970 100
604 20250219 100200 23925230 9000 9000 9000 9000 100
605 20250219 100100 23025230 9000 9000 9000 9000 0
606 20250219 100000 23025230 9000 9000 9000 9000 0
607 20250219 095900 23025230 9000 9010 9010 9000 154
608 20250219 095800 21638680 9010 9000 9010 9000 2
609 20250219 095700 21620670 9010 9010 9010 9010 0
610 20250219 095600 21620670 9010 9010 9010 9010 0
611 20250219 095500 21620670 9010 9010 9010 9010 22
612 20250219 095400 21422450 9000 9000 9000 9000 64
613 20250219 095300 20846450 9000 9000 9000 9000 0
614 20250219 095200 20846450 9000 9000 9000 9000 0
615 20250219 095100 20846450 9000 9000 9000 9000 2
616 20250219 095000 20828450 8980 8970 8980 8970 241
617 20250219 094900 18666670 8970 8970 8970 8970 57
618 20250219 094800 18155380 8970 8970 8970 8970 179
619 20250219 094700 16549750 8970 8970 8970 8970 10
620 20250219 094600 16460050 8970 8970 8970 8970 4
621 20250219 094500 16424170 8970 8970 8970 8970 17
622 20250219 094400 16271680 8970 8960 8970 8960 2
623 20250219 094300 16253750 8970 8970 8970 8970 0
624 20250219 094200 16253750 8970 8970 8970 8970 1
625 20250219 094100 16244780 8970 8970 8970 8970 0
626 20250219 094000 16244780 8970 8970 8970 8970 0
627 20250219 093900 16244780 8970 8970 8970 8970 6
628 20250219 093800 16190960 8970 8970 8970 8970 0
629 20250219 093700 16190960 8970 8970 8970 8970 1
630 20250219 093600 16181990 8970 8970 8970 8970 49
631 20250219 093500 15742460 8970 8970 8970 8970 0
632 20250219 093400 15742460 8970 8970 8970 8970 5
633 20250219 093300 15697610 8970 8970 8970 8970 5
634 20250219 093200 15652760 8970 8970 8970 8970 2
635 20250219 093100 15634820 8970 8970 8970 8970 50
636 20250219 093000 15186320 8980 8990 8990 8980 21
637 20250219 092900 14997690 8990 8990 8990 8990 35
638 20250219 092800 14683040 8990 8990 8990 8980 84
639 20250219 092700 13928520 8990 8990 8990 8990 20
640 20250219 092600 13748720 9020 9020 9020 9020 12
641 20250219 092500 13640480 9010 8990 9010 8990 26
642 20250219 092400 13406540 9000 9000 9020 9000 281
643 20250219 092300 10877500 9000 9000 9000 9000 10
644 20250219 092200 10787500 8990 9000 9000 8990 172
645 20250219 092100 9239630 9000 9000 9000 9000 0
646 20250219 092000 9239630 9000 8990 9000 8990 161
647 20250219 091900 7790720 8980 8980 8980 8980 18
648 20250219 091800 7629080 8940 8940 8940 8940 0
649 20250219 091700 7629080 8940 8940 8940 8940 0
650 20250219 091600 7629080 8940 8940 8940 8940 71
651 20250219 091500 6994340 8940 8940 8940 8940 0
652 20250219 091400 6994340 8940 8940 8940 8940 0
653 20250219 091300 6994340 8940 8940 8940 8940 0
654 20250219 091200 6994340 8940 8940 8940 8940 10
655 20250219 091100 6904940 8920 8920 8920 8920 0
656 20250219 091000 6904940 8920 8920 8920 8920 452
657 20250219 090900 2873100 8920 8920 8920 8920 116
658 20250219 090800 1838380 8920 8920 8920 8920 0
659 20250219 090700 1838380 8920 8920 8920 8920 0
660 20250219 090600 1838380 8920 8920 8920 8920 0
661 20250219 090500 1838380 8920 8920 8920 8920 152
662 20250219 090400 482540 8980 8970 8980 8970 23
663 20250219 090300 276210 8910 8910 8910 8910 29
664 20250219 090200 17820 8910 8910 8910 8910 0
665 20250219 090100 17820 8910 8910 8910 8910 0
666 20250219 090000 17820 8910 8910 8910 8910 2