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

667
089890/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200500,15257290710,9320,9320,9320,9320,20434
20250219,200400,15257290710,9320,9320,9320,9320,0
20250219,200300,15257290710,9320,9320,9320,9320,0
20250219,200200,15257290710,9320,9320,9320,9320,0
20250219,200100,15257290710,9320,9320,9320,9320,0
20250219,200000,15257290710,9320,9320,9320,9320,0
20250219,195900,15257290710,9320,9320,9320,9320,0
20250219,195800,15257290710,9320,9320,9320,9320,0
20250219,195700,15257290710,9320,9320,9320,9320,0
20250219,195600,15257290710,9320,9320,9320,9320,0
20250219,195500,15257290710,9320,9320,9320,9320,0
20250219,195400,15257290710,9320,9320,9320,9320,0
20250219,195300,15257290710,9320,9320,9320,9320,0
20250219,195200,15257290710,9320,9320,9320,9320,0
20250219,195100,15257290710,9320,9320,9320,9320,0
20250219,195000,15257290710,9320,9320,9320,9320,0
20250219,194900,15257290710,9320,9320,9320,9320,0
20250219,194800,15257290710,9320,9320,9320,9320,0
20250219,194700,15257290710,9320,9320,9320,9320,0
20250219,194600,15257290710,9320,9320,9320,9320,0
20250219,194500,15257290710,9320,9320,9320,9320,0
20250219,194400,15257290710,9320,9320,9320,9320,0
20250219,194300,15257290710,9320,9320,9320,9320,0
20250219,194200,15257290710,9320,9320,9320,9320,0
20250219,194100,15257290710,9320,9320,9320,9320,0
20250219,194000,15257290710,9320,9320,9320,9320,0
20250219,193900,15257290710,9320,9320,9320,9320,0
20250219,193800,15257290710,9320,9320,9320,9320,0
20250219,193700,15257290710,9320,9320,9320,9320,0
20250219,193600,15257290710,9320,9320,9320,9320,0
20250219,193500,15257290710,9320,9320,9320,9320,20434
20250219,193400,15257290710,9320,9320,9320,9320,0
20250219,193300,15257290710,9320,9320,9320,9320,0
20250219,193200,15257290710,9320,9320,9320,9320,0
20250219,193100,15257290710,9320,9320,9320,9320,0
20250219,193000,15257290710,9320,9320,9320,9320,0
20250219,192900,15257290710,9320,9320,9320,9320,0
20250219,192800,15257290710,9320,9320,9320,9320,0
20250219,192700,15257290710,9320,9320,9320,9320,0
20250219,192600,15257290710,9320,9320,9320,9320,0
20250219,192500,15257290710,9320,9320,9320,9320,0
20250219,192400,15257290710,9320,9320,9320,9320,0
20250219,192300,15257290710,9320,9320,9320,9320,0
20250219,192200,15257290710,9320,9320,9320,9320,0
20250219,192100,15257290710,9320,9320,9320,9320,0
20250219,192000,15257290710,9320,9320,9320,9320,0
20250219,191900,15257290710,9320,9320,9320,9320,0
20250219,191800,15257290710,9320,9320,9320,9320,0
20250219,191700,15257290710,9320,9320,9320,9320,0
20250219,191600,15257290710,9320,9320,9320,9320,0
20250219,191500,15257290710,9320,9320,9320,9320,0
20250219,191400,15257290710,9320,9320,9320,9320,0
20250219,191300,15257290710,9320,9320,9320,9320,0
20250219,191200,15257290710,9320,9320,9320,9320,0
20250219,191100,15257290710,9320,9320,9320,9320,0
20250219,191000,15257290710,9320,9320,9320,9320,0
20250219,190900,15257290710,9320,9320,9320,9320,0
20250219,190800,15257290710,9320,9320,9320,9320,0
20250219,190700,15257290710,9320,9320,9320,9320,0
20250219,190600,15257290710,9320,9320,9320,9320,0
20250219,190500,15257290710,9320,9320,9320,9320,20434
20250219,190400,15257290710,9320,9320,9320,9320,0
20250219,190300,15257290710,9320,9320,9320,9320,0
20250219,190200,15257290710,9320,9320,9320,9320,0
20250219,190100,15257290710,9320,9320,9320,9320,0
20250219,190000,15257290710,9320,9320,9320,9320,0
20250219,185900,15257290710,9320,9320,9320,9320,0
20250219,185800,15257290710,9320,9320,9320,9320,0
20250219,185700,15257290710,9320,9320,9320,9320,0
20250219,185600,15257290710,9320,9320,9320,9320,0
20250219,185500,15257290710,9320,9320,9320,9320,0
20250219,185400,15257290710,9320,9320,9320,9320,0
20250219,185300,15257290710,9320,9320,9320,9320,0
20250219,185200,15257290710,9320,9320,9320,9320,0
20250219,185100,15257290710,9320,9320,9320,9320,0
20250219,185000,15257290710,9320,9320,9320,9320,0
20250219,184900,15257290710,9320,9320,9320,9320,0
20250219,184800,15257290710,9320,9320,9320,9320,0
20250219,184700,15257290710,9320,9320,9320,9320,0
20250219,184600,15257290710,9320,9320,9320,9320,0
20250219,184500,15257290710,9320,9320,9320,9320,0
20250219,184400,15257290710,9320,9320,9320,9320,0
20250219,184300,15257290710,9320,9320,9320,9320,0
20250219,184200,15257290710,9320,9320,9320,9320,0
20250219,184100,15257290710,9320,9320,9320,9320,0
20250219,184000,15257290710,9320,9320,9320,9320,0
20250219,183900,15257290710,9320,9320,9320,9320,0
20250219,183800,15257290710,9320,9320,9320,9320,0
20250219,183700,15257290710,9320,9320,9320,9320,0
20250219,183600,15257290710,9320,9320,9320,9320,0
20250219,183500,15257290710,9320,9320,9320,9320,20434
20250219,183400,15257290710,9320,9320,9320,9320,0
20250219,183300,15257290710,9320,9320,9320,9320,0
20250219,183200,15257290710,9320,9320,9320,9320,0
20250219,183100,15257290710,9320,9320,9320,9320,0
20250219,183000,15257290710,9320,9320,9320,9320,0
20250219,182900,15257290710,9320,9320,9320,9320,0
20250219,182800,15257290710,9320,9320,9320,9320,0
20250219,182700,15257290710,9320,9320,9320,9320,0
20250219,182600,15257290710,9320,9320,9320,9320,0
20250219,182500,15257290710,9320,9320,9320,9320,0
20250219,182400,15257290710,9320,9320,9320,9320,0
20250219,182300,15257290710,9320,9320,9320,9320,0
20250219,182200,15257290710,9320,9320,9320,9320,0
20250219,182100,15257290710,9320,9320,9320,9320,0
20250219,182000,15257290710,9320,9320,9320,9320,0
20250219,181900,15257290710,9320,9320,9320,9320,0
20250219,181800,15257290710,9320,9320,9320,9320,0
20250219,181700,15257290710,9320,9320,9320,9320,0
20250219,181600,15257290710,9320,9320,9320,9320,0
20250219,181500,15257290710,9320,9320,9320,9320,0
20250219,181400,15257290710,9320,9320,9320,9320,0
20250219,181300,15257290710,9320,9320,9320,9320,0
20250219,181200,15257290710,9320,9320,9320,9320,0
20250219,181100,15257290710,9320,9320,9320,9320,0
20250219,181000,15257290710,9320,9320,9320,9320,0
20250219,180900,15257290710,9320,9320,9320,9320,0
20250219,180800,15257290710,9320,9320,9320,9320,0
20250219,180700,15257290710,9320,9320,9320,9320,0
20250219,180600,15257290710,9320,9320,9320,9320,0
20250219,180500,15257290710,9320,9320,9320,9320,20434
20250219,180400,15257290710,9320,9320,9320,9320,0
20250219,180300,15257290710,9320,9320,9320,9320,0
20250219,180200,15257290710,9320,9320,9320,9320,0
20250219,180100,15257290710,9320,9320,9320,9320,0
20250219,180000,15257290710,9320,9320,9320,9320,0
20250219,175900,15257290710,9320,9320,9320,9320,0
20250219,175800,15257290710,9320,9320,9320,9320,0
20250219,175700,15257290710,9320,9320,9320,9320,0
20250219,175600,15257290710,9320,9320,9320,9320,0
20250219,175500,15257290710,9320,9320,9320,9320,0
20250219,175400,15257290710,9320,9320,9320,9320,0
20250219,175300,15257290710,9320,9320,9320,9320,0
20250219,175200,15257290710,9320,9320,9320,9320,0
20250219,175100,15257290710,9320,9320,9320,9320,0
20250219,175000,15257290710,9320,9320,9320,9320,0
20250219,174900,15257290710,9320,9320,9320,9320,0
20250219,174800,15257290710,9320,9320,9320,9320,0
20250219,174700,15257290710,9320,9320,9320,9320,0
20250219,174600,15257290710,9320,9320,9320,9320,0
20250219,174500,15257290710,9320,9320,9320,9320,0
20250219,174400,15257290710,9320,9320,9320,9320,0
20250219,174300,15257290710,9320,9320,9320,9320,0
20250219,174200,15257290710,9320,9320,9320,9320,0
20250219,174100,15257290710,9320,9320,9320,9320,0
20250219,174000,15257290710,9320,9320,9320,9320,0
20250219,173900,15257290710,9320,9320,9320,9320,0
20250219,173800,15257290710,9320,9320,9320,9320,0
20250219,173700,15257290710,9320,9320,9320,9320,0
20250219,173600,15257290710,9320,9320,9320,9320,0
20250219,173500,15257290710,9320,9320,9320,9320,20434
20250219,173400,15257290710,9320,9320,9320,9320,0
20250219,173300,15257290710,9320,9320,9320,9320,0
20250219,173200,15257290710,9320,9320,9320,9320,0
20250219,173100,15257290710,9320,9320,9320,9320,0
20250219,173000,15257290710,9320,9320,9320,9320,0
20250219,172900,15257290710,9320,9320,9320,9320,0
20250219,172800,15257290710,9320,9320,9320,9320,0
20250219,172700,15257290710,9320,9320,9320,9320,0
20250219,172600,15257290710,9320,9320,9320,9320,0
20250219,172500,15257290710,9320,9320,9320,9320,0
20250219,172400,15257290710,9320,9320,9320,9320,0
20250219,172300,15257290710,9320,9320,9320,9320,0
20250219,172200,15257290710,9320,9320,9320,9320,0
20250219,172100,15257290710,9320,9320,9320,9320,0
20250219,172000,15257290710,9320,9320,9320,9320,0
20250219,171900,15257290710,9320,9320,9320,9320,0
20250219,171800,15257290710,9320,9320,9320,9320,0
20250219,171700,15257290710,9320,9320,9320,9320,0
20250219,171600,15257290710,9320,9320,9320,9320,0
20250219,171500,15257290710,9320,9320,9320,9320,0
20250219,171400,15257290710,9320,9320,9320,9320,0
20250219,171300,15257290710,9320,9320,9320,9320,0
20250219,171200,15257290710,9320,9320,9320,9320,0
20250219,171100,15257290710,9320,9320,9320,9320,0
20250219,171000,15257290710,9320,9320,9320,9320,0
20250219,170900,15257290710,9320,9320,9320,9320,0
20250219,170800,15257290710,9320,9320,9320,9320,0
20250219,170700,15257290710,9320,9320,9320,9320,0
20250219,170600,15257290710,9320,9320,9320,9320,0
20250219,170500,15257290710,9320,9320,9320,9320,20434
20250219,170400,15257290710,9320,9320,9320,9320,0
20250219,170300,15257290710,9320,9320,9320,9320,0
20250219,170200,15257290710,9320,9320,9320,9320,0
20250219,170100,15257290710,9320,9320,9320,9320,0
20250219,170000,15257290710,9320,9320,9320,9320,0
20250219,165900,15257290710,9320,9320,9320,9320,0
20250219,165800,15257290710,9320,9320,9320,9320,0
20250219,165700,15257290710,9320,9320,9320,9320,0
20250219,165600,15257290710,9320,9320,9320,9320,0
20250219,165500,15257290710,9320,9320,9320,9320,0
20250219,165400,15257290710,9320,9320,9320,9320,0
20250219,165300,15257290710,9320,9320,9320,9320,0
20250219,165200,15257290710,9320,9320,9320,9320,0
20250219,165100,15257290710,9320,9320,9320,9320,0
20250219,165000,15257290710,9320,9320,9320,9320,0
20250219,164900,15257290710,9320,9320,9320,9320,0
20250219,164800,15257290710,9320,9320,9320,9320,0
20250219,164700,15257290710,9320,9320,9320,9320,0
20250219,164600,15257290710,9320,9320,9320,9320,0
20250219,164500,15257290710,9320,9320,9320,9320,0
20250219,164400,15257290710,9320,9320,9320,9320,0
20250219,164300,15257290710,9320,9320,9320,9320,0
20250219,164200,15257290710,9320,9320,9320,9320,0
20250219,164100,15257290710,9320,9320,9320,9320,0
20250219,164000,15257290710,9320,9320,9320,9320,0
20250219,163900,15257290710,9320,9320,9320,9320,0
20250219,163800,15257290710,9320,9320,9320,9320,0
20250219,163700,15257290710,9320,9320,9320,9320,0
20250219,163600,15257290710,9320,9320,9320,9320,0
20250219,163500,15257290710,9320,9320,9320,9320,20434
20250219,163400,15257290710,9320,9320,9320,9320,0
20250219,163300,15257290710,9320,9320,9320,9320,0
20250219,163200,15257290710,9320,9320,9320,9320,0
20250219,163100,15257290710,9320,9320,9320,9320,0
20250219,163000,15257290710,9320,9320,9320,9320,0
20250219,162900,15257290710,9320,9320,9320,9320,0
20250219,162800,15257290710,9320,9320,9320,9320,0
20250219,162700,15257290710,9320,9320,9320,9320,0
20250219,162600,15257290710,9320,9320,9320,9320,0
20250219,162500,15257290710,9320,9320,9320,9320,0
20250219,162400,15257290710,9320,9320,9320,9320,0
20250219,162300,15257290710,9320,9320,9320,9320,0
20250219,162200,15257290710,9320,9320,9320,9320,0
20250219,162100,15257290710,9320,9320,9320,9320,0
20250219,162000,15257290710,9320,9320,9320,9320,0
20250219,161900,15257290710,9320,9320,9320,9320,0
20250219,161800,15257290710,9320,9320,9320,9320,0
20250219,161700,15257290710,9320,9320,9320,9320,0
20250219,161600,15257290710,9320,9320,9320,9320,0
20250219,161500,15257290710,9320,9320,9320,9320,0
20250219,161400,15257290710,9320,9320,9320,9320,0
20250219,161300,15257290710,9320,9320,9320,9320,0
20250219,161200,15257290710,9320,9320,9320,9320,0
20250219,161100,15257290710,9320,9320,9320,9320,0
20250219,161000,15257290710,9320,9320,9320,9320,0
20250219,160900,15257290710,9320,9320,9320,9320,0
20250219,160800,15257290710,9320,9320,9320,9320,0
20250219,160700,15257290710,9320,9320,9320,9320,0
20250219,160600,15257290710,9320,9320,9320,9320,0
20250219,160500,15257290710,9320,9320,9320,9320,20434
20250219,160400,15257290710,9320,9320,9320,9320,0
20250219,160300,15257290710,9320,9320,9320,9320,0
20250219,160200,15257290710,9320,9320,9320,9320,0
20250219,160100,15257290710,9320,9320,9320,9320,0
20250219,160000,15257290710,9320,9320,9320,9320,0
20250219,155900,15257290710,9320,9320,9320,9320,0
20250219,155800,15257290710,9320,9320,9320,9320,0
20250219,155700,15257290710,9320,9320,9320,9320,0
20250219,155600,15257290710,9320,9320,9320,9320,0
20250219,155500,15257290710,9320,9320,9320,9320,0
20250219,155400,15257290710,9320,9320,9320,9320,0
20250219,155300,15257290710,9320,9320,9320,9320,0
20250219,155200,15257290710,9320,9320,9320,9320,0
20250219,155100,15257290710,9320,9320,9320,9320,0
20250219,155000,15257290710,9320,9320,9320,9320,0
20250219,154900,15257290710,9320,9320,9320,9320,0
20250219,154800,15257290710,9320,9320,9320,9320,0
20250219,154700,15257290710,9320,9320,9320,9320,0
20250219,154600,15257290710,9320,9320,9320,9320,0
20250219,154500,15257290710,9320,9320,9320,9320,0
20250219,154400,15257290710,9320,9320,9320,9320,0
20250219,154300,15257290710,9320,9320,9320,9320,0
20250219,154200,15257290710,9320,9320,9320,9320,0
20250219,154100,15257290710,9320,9320,9320,9320,0
20250219,154000,15257290710,9320,9320,9320,9320,0
20250219,153900,15257290710,9320,9320,9320,9320,0
20250219,153800,15257290710,9320,9320,9320,9320,0
20250219,153700,15257290710,9320,9320,9320,9320,0
20250219,153600,15257290710,9320,9320,9320,9320,0
20250219,153500,15257290710,9320,9320,9320,9320,20434
20250219,153400,15257290710,9320,9320,9320,9320,0
20250219,153300,15257290710,9320,9320,9320,9320,0
20250219,153200,15257290710,9320,9320,9320,9320,0
20250219,153100,15257290710,9320,9320,9320,9320,0
20250219,153000,15257290710,9320,9320,9320,9320,20434
20250219,152900,15066845830,9360,9360,9360,9360,0
20250219,152800,15066845830,9360,9360,9360,9360,0
20250219,152700,15066845830,9360,9360,9360,9360,0
20250219,152600,15066845830,9360,9360,9360,9360,0
20250219,152500,15066845830,9360,9360,9360,9360,0
20250219,152400,15066845830,9360,9360,9360,9360,0
20250219,152300,15066845830,9360,9360,9360,9360,0
20250219,152200,15066845830,9360,9360,9360,9360,0
20250219,152100,15066845830,9360,9360,9360,9360,0
20250219,152000,15066845830,9360,9360,9360,9360,0
20250219,151900,15066845830,9360,9350,9370,9340,8256
20250219,151800,14989618720,9340,9300,9350,9300,7916
20250219,151700,14915822090,9310,9240,9320,9240,6889
20250219,151600,14851839970,9240,9230,9250,9210,3253
20250219,151500,14821855110,9270,9270,9290,9230,4415
20250219,151400,14781009610,9270,9270,9290,9250,229
20250219,151300,14778888330,9270,9290,9320,9270,781
20250219,151200,14771633040,9320,9270,9320,9270,350
20250219,151100,14768372870,9320,9260,9340,9230,3367
20250219,151000,14737261540,9270,9280,9340,9240,8749
20250219,150900,14656130680,9300,9310,9310,9280,4849
20250219,150800,14611041330,9310,9350,9380,9310,3728
20250219,150700,14576225250,9350,9380,9380,9340,638
20250219,150600,14570255450,9370,9390,9400,9360,2659
20250219,150500,14545336830,9390,9380,9400,9370,1458
20250219,150400,14531645580,9380,9380,9380,9360,2701
20250219,150300,14506343690,9380,9430,9430,9360,7472
20250219,150200,14436050200,9430,9360,9430,9330,9667
20250219,150100,14345360690,9360,9310,9360,9310,8132
20250219,150000,14269380610,9320,9280,9320,9280,529
20250219,145900,14264464530,9280,9310,9330,9280,2167
20250219,145800,14244319720,9320,9320,9330,9310,1540
20250219,145700,14229965370,9340,9320,9340,9310,1209
20250219,145600,14218694910,9310,9350,9350,9310,2428
20250219,145500,14196031590,9330,9310,9350,9310,8108
20250219,145400,14120265010,9300,9250,9300,9250,4504
20250219,145300,14078455950,9260,9260,9260,9250,156
20250219,145200,14077012220,9250,9260,9270,9250,2074
20250219,145100,14057819560,9270,9260,9270,9260,432
20250219,145000,14053819080,9270,9270,9270,9270,257
20250219,144900,14051436690,9270,9250,9270,9240,226
20250219,144800,14049345090,9240,9250,9250,9240,537
20250219,144700,14044380930,9280,9250,9280,9250,182
20250219,144600,14042696920,9250,9260,9280,9250,1489
20250219,144500,14028893470,9280,9280,9280,9270,1106
20250219,144400,14018634800,9280,9280,9280,9270,502
20250219,144300,14013980280,9270,9270,9270,9250,2456
20250219,144200,13991234480,9270,9230,9270,9230,119
20250219,144100,13990136070,9270,9260,9270,9230,308
20250219,144000,13987291550,9280,9230,9280,9220,615
20250219,143900,13981617090,9230,9250,9250,9230,1687
20250219,143800,13966026090,9250,9260,9300,9250,398
20250219,143700,13962342880,9260,9300,9300,9260,1027
20250219,143600,13952803780,9300,9240,9320,9240,2527
20250219,143500,13929346830,9250,9220,9250,9220,3270
20250219,143400,13899106860,9220,9250,9250,9220,814
20250219,143300,13891591700,9250,9260,9280,9250,970
20250219,143200,13882602730,9260,9280,9300,9260,2499
20250219,143100,13859426480,9280,9310,9320,9280,2026
20250219,143000,13840564310,9310,9320,9320,9300,636
20250219,142900,13834642640,9320,9310,9350,9200,6800
20250219,142800,13771356670,9300,9250,9300,9240,4323
20250219,142700,13731256300,9250,9240,9250,9180,1784
20250219,142600,13714815200,9190,9230,9250,9190,1167
20250219,142500,13704057580,9190,9240,9240,9170,713
20250219,142400,13697502110,9240,9230,9250,9200,831
20250219,142300,13689839330,9220,9180,9220,9180,1102
20250219,142200,13679704520,9160,9180,9180,9150,913
20250219,142100,13671333650,9180,9180,9190,9170,1280
20250219,142000,13659584710,9200,9130,9200,9130,2386
20250219,141900,13637731050,9130,9130,9160,9130,453
20250219,141800,13633593320,9120,9180,9180,9120,139
20250219,141700,13632323890,9180,9180,9180,9120,1718
20250219,141600,13616640940,9130,9160,9190,9120,2502
20250219,141500,13593787670,9190,9190,9190,9180,121
20250219,141400,13592675700,9190,9170,9200,9140,2637
20250219,141300,13568543490,9170,9230,9230,9160,3601
20250219,141200,13535502330,9230,9260,9260,9200,2057
20250219,141100,13516522150,9260,9270,9280,9250,1708
20250219,141000,13500691710,9260,9250,9280,9240,1765
20250219,140900,13484352200,9230,9190,9230,9190,2942
20250219,140800,13457268450,9200,9190,9200,9190,337
20250219,140700,13454170390,9190,9200,9200,9190,455
20250219,140600,13449988930,9190,9180,9200,9180,180
20250219,140500,13448335810,9180,9180,9200,9170,737
20250219,140400,13441570170,9180,9180,9190,9170,1165
20250219,140300,13430875280,9170,9170,9200,9170,3141
20250219,140200,13402001750,9190,9190,9200,9170,581
20250219,140100,13396662420,9200,9170,9200,9170,1097
20250219,140000,13386602190,9170,9180,9180,9170,1451
20250219,135900,13373292020,9180,9210,9210,9170,429
20250219,135800,13369351360,9210,9170,9210,9170,244
20250219,135700,13367108660,9200,9150,9210,9150,1644
20250219,135600,13352020250,9170,9110,9170,9110,2080
20250219,135500,13333017790,9100,9180,9180,9100,6949
20250219,135400,13269500630,9180,9190,9220,9180,1667
20250219,135300,13254176490,9190,9210,9210,9190,926
20250219,135200,13245656360,9210,9270,9270,9210,781
20250219,135100,13238451500,9230,9230,9280,9230,351
20250219,135000,13235204400,9270,9280,9280,9230,1558
20250219,134900,13220781830,9260,9260,9320,9250,1960
20250219,134800,13202563950,9270,9240,9280,9240,348
20250219,134700,13199341300,9240,9260,9270,9240,1465
20250219,134600,13185788900,9260,9230,9260,9190,2631
20250219,134500,13161508560,9230,9190,9250,9160,1649
20250219,134400,13146327480,9160,9150,9200,9120,1053
20250219,134300,13136689810,9120,9150,9150,9110,2567
20250219,134200,13113220030,9150,9160,9200,9090,15410
20250219,134100,12972411590,9170,9240,9250,9170,8095
20250219,134000,12897968040,9240,9220,9240,9220,449
20250219,133900,12893825520,9240,9270,9270,9220,904
20250219,133800,12885487300,9270,9270,9270,9220,3132
20250219,133700,12856569040,9240,9250,9300,9220,503
20250219,133600,12851918370,9250,9320,9320,9230,3566
20250219,133500,12818929070,9320,9290,9330,9290,5297
20250219,133400,12769548880,9330,9310,9330,9290,912
20250219,133300,12761064380,9310,9330,9330,9310,560
20250219,133200,12755847360,9330,9300,9340,9300,616
20250219,133100,12750106480,9300,9300,9340,9290,1289
20250219,133000,12738097160,9300,9320,9330,9300,1354
20250219,132900,12725494550,9320,9300,9330,9290,1000
20250219,132800,12716190600,9300,9270,9300,9270,412
20250219,132700,12712364190,9260,9270,9290,9260,745
20250219,132600,12705453190,9270,9280,9290,9270,393
20250219,132500,12701805340,9280,9250,9290,9250,2801
20250219,132400,12675893080,9250,9240,9250,9230,231
20250219,132300,12673759200,9230,9260,9260,9230,3642
20250219,132200,12640114770,9250,9290,9290,9250,812
20250219,132100,12632588570,9260,9250,9290,9230,1652
20250219,132000,12617297480,9230,9240,9250,9220,4080
20250219,131900,12579628680,9240,9270,9270,9240,6077
20250219,131800,12523397720,9270,9280,9280,9260,2606
20250219,131700,12499246280,9300,9250,9310,9250,2416
20250219,131600,12476864510,9260,9360,9360,9260,20597
20250219,131500,12285260740,9360,9340,9420,9340,2065
20250219,131400,12265891160,9340,9350,9350,9340,4036
20250219,131300,12228172980,9360,9390,9390,9360,598
20250219,131200,12222572550,9360,9360,9400,9360,6600
20250219,131100,12160752820,9370,9350,9370,9350,1141
20250219,131000,12150065810,9350,9360,9370,9350,679
20250219,130900,12143712890,9360,9350,9380,9350,1375
20250219,130800,12130843670,9350,9350,9380,9350,2765
20250219,130700,12104967200,9350,9370,9390,9340,2434
20250219,130600,12082191260,9360,9350,9390,9350,5900
20250219,130500,12026918370,9350,9350,9360,9350,1492
20250219,130400,12012967070,9350,9360,9360,9350,3996
20250219,130300,11975579960,9360,9370,9390,9360,3268
20250219,130200,11944973390,9380,9460,9460,9380,3075
20250219,130100,11916075360,9460,9490,9500,9460,2977
20250219,130000,11887825940,9490,9440,9490,9440,1901
20250219,125900,11869797570,9420,9420,9440,9410,879
20250219,125800,11861511940,9420,9440,9440,9410,1911
20250219,125700,11843505550,9440,9470,9470,9440,329
20250219,125600,11840399050,9470,9470,9470,9440,284
20250219,125500,11837712580,9470,9430,9490,9430,642
20250219,125400,11831635650,9440,9460,9470,9440,1012
20250219,125300,11822071230,9460,9480,9480,9460,534
20250219,125200,11817013210,9480,9450,9480,9450,960
20250219,125100,11807924380,9450,9430,9470,9410,1680
20250219,125000,11792093760,9430,9490,9490,9390,4795
20250219,124900,11746748520,9490,9480,9500,9480,3175
20250219,124800,11716614770,9490,9480,9490,9480,1872
20250219,124700,11698856260,9480,9450,9490,9450,5579
20250219,124600,11645993020,9450,9450,9460,9440,4203
20250219,124500,11606260410,9450,9420,9450,9410,1489
20250219,124400,11592208010,9440,9440,9450,9420,1253
20250219,124300,11580381600,9440,9420,9470,9420,1799
20250219,124200,11563362360,9440,9420,9440,9400,360
20250219,124100,11559972420,9400,9400,9420,9400,232
20250219,124000,11557791590,9420,9400,9420,9390,895
20250219,123900,11549373640,9400,9400,9400,9400,566
20250219,123800,11544053240,9400,9420,9420,9380,355
20250219,123700,11540711900,9420,9460,9460,9350,5788
20250219,123600,11486441690,9460,9440,9460,9400,979
20250219,123500,11477197870,9440,9440,9440,9400,804
20250219,123400,11469612110,9440,9380,9440,9380,100
20250219,123300,11468668170,9440,9390,9440,9380,1140
20250219,123200,11457950640,9390,9390,9400,9390,2102
20250219,123100,11438210120,9430,9430,9430,9390,886
20250219,123000,11429856550,9390,9400,9430,9390,1174
20250219,122900,11418821980,9400,9370,9400,9370,465
20250219,122800,11414458870,9370,9400,9400,9360,4655
20250219,122700,11370776070,9410,9400,9430,9400,442
20250219,122600,11366620590,9400,9400,9420,9390,2446
20250219,122500,11343623660,9420,9400,9430,9400,455
20250219,122400,11339343770,9390,9390,9390,9390,176
20250219,122300,11337691130,9390,9420,9430,9390,1916
20250219,122200,11319661460,9430,9420,9430,9400,1233
20250219,122100,11308050060,9420,9400,9420,9390,287
20250219,122000,11305350650,9390,9370,9390,9360,784
20250219,121900,11297998720,9360,9360,9370,9360,106
20250219,121800,11297006520,9380,9350,9380,9340,2203
20250219,121700,11276422950,9350,9340,9350,9340,1178
20250219,121600,11265410630,9340,9350,9370,9340,1826
20250219,121500,11248349570,9350,9340,9380,9340,1384
20250219,121400,11235394740,9380,9330,9380,9330,799
20250219,121300,11227933010,9320,9340,9350,9320,7223
20250219,121200,11160543870,9340,9390,9390,9340,9007
20250219,121100,11076242990,9390,9420,9420,9390,868
20250219,121000,11068086430,9420,9420,9420,9420,62
20250219,120900,11067502390,9430,9380,9430,9380,1177
20250219,120800,11056453120,9380,9430,9440,9380,3632
20250219,120700,11022322760,9440,9460,9460,9440,1224
20250219,120600,11010757950,9460,9470,9480,9450,2172
20250219,120500,10990218280,9470,9470,9470,9470,624
20250219,120400,10984309000,9470,9500,9500,9470,1769
20250219,120300,10967535510,9490,9500,9510,9450,3593
20250219,120200,10933455860,9490,9490,9510,9480,4219
20250219,120100,10893400760,9480,9450,9480,9450,802
20250219,120000,10885803570,9460,9450,9460,9450,701
20250219,115900,10879175920,9460,9490,9490,9450,945
20250219,115800,10870233470,9490,9470,9500,9470,328
20250219,115700,10867124450,9470,9460,9470,9450,863
20250219,115600,10858963570,9460,9450,9460,9440,360
20250219,115500,10855563130,9460,9420,9460,9400,1399
20250219,115400,10842364930,9400,9440,9440,9400,1482
20250219,115300,10828426770,9420,9450,9470,9420,1916
20250219,115200,10810347930,9450,9450,9480,9440,587
20250219,115100,10804799860,9480,9440,9500,9420,2739
20250219,115000,10778874760,9450,9410,9450,9410,616
20250219,114900,10773063300,9430,9430,9430,9350,4903
20250219,114800,10727114690,9430,9400,9430,9360,2782
20250219,114700,10701016920,9390,9420,9420,9390,2701
20250219,114600,10675607560,9410,9420,9450,9410,1501
20250219,114500,10661464540,9410,9420,9450,9410,3079
20250219,114400,10632458040,9420,9420,9450,9420,1704
20250219,114300,10616388780,9420,9490,9490,9420,3940
20250219,114200,10579137310,9490,9490,9490,9480,637
20250219,114100,10573098060,9480,9520,9520,9480,1305
20250219,114000,10560700100,9520,9530,9530,9500,2729
20250219,113900,10534733600,9530,9530,9530,9500,1816
20250219,113800,10517455240,9530,9540,9540,9500,2129
20250219,113700,10497167840,9540,9470,9540,9450,1101
20250219,113600,10486737570,9450,9470,9500,9450,1600
20250219,113500,10471592350,9450,9530,9530,9450,3442
20250219,113400,10438918180,9530,9560,9560,9520,2689
20250219,113300,10413266790,9550,9550,9570,9540,2726
20250219,113200,10387228590,9550,9560,9570,9540,5328
20250219,113100,10336326910,9550,9580,9580,9500,8615
20250219,113000,10253914980,9590,9490,9590,9480,17007
20250219,112900,10091609720,9490,9470,9490,9440,6777
20250219,112800,10027421730,9480,9450,9480,9440,1639
20250219,112700,10011911890,9460,9470,9470,9450,922
20250219,112600,10003190240,9470,9450,9490,9430,2597
20250219,112500,9978619230,9440,9450,9470,9440,1270
20250219,112400,9966618140,9450,9470,9480,9450,966
20250219,112300,9957471400,9460,9400,9470,9390,4520
20250219,112200,9914808540,9390,9430,9430,9390,2120
20250219,112100,9894852470,9440,9480,9480,9430,1831
20250219,112000,9877559250,9460,9460,9490,9460,2913
20250219,111900,9849972350,9460,9390,9460,9360,6100
20250219,111800,9792449570,9380,9340,9390,9340,1028
20250219,111700,9782831090,9340,9390,9390,9340,6058
20250219,111600,9726123870,9370,9410,9410,9360,1746
20250219,111500,9709750860,9410,9370,9410,9360,2707
20250219,111400,9684389810,9410,9420,9420,9370,6307
20250219,111300,9625240270,9460,9440,9460,9420,1133
20250219,111200,9614547140,9460,9460,9490,9400,3491
20250219,111100,9581602600,9460,9380,9460,9370,4675
20250219,111000,9537634810,9380,9510,9510,9370,11695
20250219,110900,9427521570,9480,9460,9510,9460,2574
20250219,110800,9403095660,9460,9490,9520,9450,4281
20250219,110700,9362500400,9510,9510,9530,9480,4878
20250219,110600,9316152070,9510,9520,9560,9510,8504
20250219,110500,9235061430,9520,9530,9540,9500,6669
20250219,110400,9171576230,9540,9510,9550,9490,6405
20250219,110300,9110552620,9520,9550,9550,9460,12151
20250219,110200,8994840510,9550,9420,9550,9420,24215
20250219,110100,8764918540,9420,9390,9420,9390,4846
20250219,110000,8719342910,9390,9330,9390,9290,10105
20250219,105900,8624775740,9290,9290,9330,9280,2371
20250219,105800,8602727470,9290,9330,9330,9290,1607
20250219,105700,8587776790,9330,9330,9350,9310,1344
20250219,105600,8575235990,9330,9340,9350,9330,1006
20250219,105500,8565843730,9340,9330,9340,9300,3447
20250219,105400,8533695470,9300,9260,9350,9260,4477
20250219,105300,8491989790,9260,9260,9320,9250,4918
20250219,105200,8446420210,9270,9300,9320,9260,4092
20250219,105100,8408423820,9300,9250,9320,9230,5860
20250219,105000,8354093000,9230,9270,9300,9220,9904
20250219,104900,8262482730,9280,9320,9350,9270,12101
20250219,104800,8150101850,9320,9340,9370,9310,1560
20250219,104700,8135542670,9330,9330,9340,9310,2979
20250219,104600,8107775780,9330,9370,9390,9320,5398
20250219,104500,8057237070,9390,9300,9390,9300,4646
20250219,104400,8013773380,9320,9310,9380,9300,9372
20250219,104300,7926248680,9310,9300,9320,9290,4600
20250219,104200,7883437710,9300,9310,9320,9290,3444
20250219,104100,7851399400,9310,9310,9330,9280,6357
20250219,104000,7792289650,9290,9280,9330,9270,7262
20250219,103900,7724837630,9280,9370,9370,9270,19777
20250219,103800,7540615300,9370,9360,9380,9330,7285
20250219,103700,7472518290,9330,9330,9440,9320,8022
20250219,103600,7397477870,9320,9430,9460,9300,26642
20250219,103500,7148366360,9440,9450,9490,9380,18982
20250219,103400,6969342630,9450,9590,9600,9410,52999
20250219,103300,6464189640,9590,9590,9590,9590,0
20250219,103200,6464189640,9590,9590,9590,9590,0
20250219,103100,6464189640,9590,9460,9590,9460,45760
20250219,103000,6027872020,9460,9240,9460,9220,23374
20250219,102900,5809153060,9250,9440,9470,9200,37037
20250219,102800,5462952100,9380,9340,9490,9330,58109
20250219,102700,4917970440,9330,9210,9350,9200,16820
20250219,102600,4762095750,9200,9290,9300,9190,40672
20250219,102500,4385939470,9300,8990,9300,8990,49628
20250219,102400,3930626290,8990,9000,9030,8970,5509
20250219,102300,3881039730,9000,9000,9090,8970,9291
20250219,102200,3797316000,9000,9090,9090,9000,22675
20250219,102100,3592283840,9090,9000,9090,8880,27388
20250219,102000,3346263840,8990,8920,9180,8870,51926
20250219,101900,2875763320,8920,8820,8970,8820,31213
20250219,101800,2598228660,8820,8790,8900,8790,30205
20250219,101700,2331057990,8850,8850,8850,8710,32380
20250219,101600,2046826910,8820,8720,8880,8610,94834
20250219,101500,1218845930,8590,8590,8590,8590,0
20250219,101400,1218845930,8590,8580,8590,8550,4667
20250219,101300,1178761680,8580,8370,8590,8370,41953
20250219,101200,821311220,8400,8260,8410,8260,12435
20250219,101100,717684590,8270,8250,8270,8240,536
20250219,101000,713259510,8250,8240,8250,8230,405
20250219,100900,709925040,8250,8290,8290,8250,1331
20250219,100800,698927610,8290,8270,8290,8260,3953
20250219,100700,666234380,8220,8240,8270,8220,2646
20250219,100600,644403110,8230,8200,8230,8190,1806
20250219,100500,629595370,8200,8200,8220,8200,251
20250219,100400,627536670,8230,8240,8240,8220,114
20250219,100300,626599530,8220,8240,8250,8200,133
20250219,100200,625506430,8210,8250,8250,8190,425
20250219,100100,622010070,8250,8250,8260,8200,427
20250219,100000,618504340,8210,8260,8260,8210,997
20250219,095900,610299870,8260,8260,8260,8230,167
20250219,095800,608923930,8260,8250,8260,8230,313
20250219,095700,606339960,8230,8220,8260,8220,1594
20250219,095600,593207490,8220,8220,8220,8210,706
20250219,095500,587406350,8250,8240,8250,8230,330
20250219,095400,584687350,8250,8240,8250,8240,500
20250219,095300,580565950,8240,8260,8260,8230,1036
20250219,095200,572028000,8260,8250,8260,8240,2059
20250219,095100,555037290,8250,8240,8250,8230,1060
20250219,095000,546303120,8240,8240,8260,8240,613
20250219,094900,541245590,8240,8170,8240,8160,4937
20250219,094800,500673420,8160,8140,8240,8120,13443
20250219,094700,390525470,8160,8110,8160,8100,5855
20250219,094600,343007220,8120,8130,8130,8110,20
20250219,094500,342844810,8130,8130,8130,8110,271
20250219,094400,340643800,8130,8130,8130,8130,0
20250219,094300,340643800,8130,8110,8130,8100,541
20250219,094200,336252790,8140,8140,8140,8110,35
20250219,094100,335967920,8100,8100,8130,8100,320
20250219,094000,333373130,8100,8110,8110,8100,950
20250219,093900,325669080,8110,8130,8130,8110,3135
20250219,093800,300216570,8130,8160,8160,8130,403
20250219,093700,296936400,8140,8150,8160,8140,2008
20250219,093600,280583890,8150,8150,8160,8150,401
20250219,093500,277315730,8160,8130,8160,8130,424
20250219,093400,273862130,8130,8150,8180,8130,3255
20250219,093300,247314620,8150,8130,8150,8120,1155
20250219,093200,237917410,8130,8140,8150,8130,990
20250219,093100,229859790,8140,8140,8140,8120,369
20250219,093000,226860150,8150,8110,8150,8110,655
20250219,092900,221536790,8110,8070,8110,8070,475
20250219,092800,217696510,8070,8090,8100,8060,1016
20250219,092700,209482810,8090,8120,8120,8090,1061
20250219,092600,200885110,8130,8100,8130,8100,222
20250219,092500,199082630,8090,8090,8090,8090,289
20250219,092400,196744620,8090,8090,8090,8090,9
20250219,092300,196671810,8080,8120,8160,8080,2661
20250219,092200,175037660,8110,8030,8110,8010,1916
20250219,092100,159570240,8010,8010,8040,8010,201
20250219,092000,157957200,8010,8050,8050,8010,410
20250219,091900,154666230,8050,8050,8050,8050,80
20250219,091800,154022230,8050,8080,8130,8050,365
20250219,091700,151071760,8080,8090,8090,8070,105
20250219,091600,150223330,8090,8100,8140,8070,3005
20250219,091500,125900480,8090,7900,8090,7900,13456
20250219,091400,18217410,7920,7900,7920,7900,146
20250219,091300,17062760,7900,7910,7910,7900,338
20250219,091200,14389370,7910,7900,7920,7900,335
20250219,091100,11738670,7900,7880,7900,7880,316
20250219,091000,9245460,7890,7850,7890,7850,61
20250219,090900,8765400,7890,7840,7890,7840,274
20250219,090800,6615140,7890,7870,7890,7870,51
20250219,090700,6213450,7850,7840,7850,7840,45
20250219,090600,5860400,7880,7870,7880,7870,31
20250219,090500,5616420,7870,7830,7870,7830,304
20250219,090400,3228730,7840,7840,7840,7840,1
20250219,090300,3220890,7830,7820,7830,7820,211
20250219,090200,1569820,7820,7820,7820,7820,1
20250219,090100,1562000,7810,7810,7810,7810,0
20250219,090000,1562000,7810,7810,7810,7810,200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200500 15257290710 9320 9320 9320 9320 20434
3 20250219 200400 15257290710 9320 9320 9320 9320 0
4 20250219 200300 15257290710 9320 9320 9320 9320 0
5 20250219 200200 15257290710 9320 9320 9320 9320 0
6 20250219 200100 15257290710 9320 9320 9320 9320 0
7 20250219 200000 15257290710 9320 9320 9320 9320 0
8 20250219 195900 15257290710 9320 9320 9320 9320 0
9 20250219 195800 15257290710 9320 9320 9320 9320 0
10 20250219 195700 15257290710 9320 9320 9320 9320 0
11 20250219 195600 15257290710 9320 9320 9320 9320 0
12 20250219 195500 15257290710 9320 9320 9320 9320 0
13 20250219 195400 15257290710 9320 9320 9320 9320 0
14 20250219 195300 15257290710 9320 9320 9320 9320 0
15 20250219 195200 15257290710 9320 9320 9320 9320 0
16 20250219 195100 15257290710 9320 9320 9320 9320 0
17 20250219 195000 15257290710 9320 9320 9320 9320 0
18 20250219 194900 15257290710 9320 9320 9320 9320 0
19 20250219 194800 15257290710 9320 9320 9320 9320 0
20 20250219 194700 15257290710 9320 9320 9320 9320 0
21 20250219 194600 15257290710 9320 9320 9320 9320 0
22 20250219 194500 15257290710 9320 9320 9320 9320 0
23 20250219 194400 15257290710 9320 9320 9320 9320 0
24 20250219 194300 15257290710 9320 9320 9320 9320 0
25 20250219 194200 15257290710 9320 9320 9320 9320 0
26 20250219 194100 15257290710 9320 9320 9320 9320 0
27 20250219 194000 15257290710 9320 9320 9320 9320 0
28 20250219 193900 15257290710 9320 9320 9320 9320 0
29 20250219 193800 15257290710 9320 9320 9320 9320 0
30 20250219 193700 15257290710 9320 9320 9320 9320 0
31 20250219 193600 15257290710 9320 9320 9320 9320 0
32 20250219 193500 15257290710 9320 9320 9320 9320 20434
33 20250219 193400 15257290710 9320 9320 9320 9320 0
34 20250219 193300 15257290710 9320 9320 9320 9320 0
35 20250219 193200 15257290710 9320 9320 9320 9320 0
36 20250219 193100 15257290710 9320 9320 9320 9320 0
37 20250219 193000 15257290710 9320 9320 9320 9320 0
38 20250219 192900 15257290710 9320 9320 9320 9320 0
39 20250219 192800 15257290710 9320 9320 9320 9320 0
40 20250219 192700 15257290710 9320 9320 9320 9320 0
41 20250219 192600 15257290710 9320 9320 9320 9320 0
42 20250219 192500 15257290710 9320 9320 9320 9320 0
43 20250219 192400 15257290710 9320 9320 9320 9320 0
44 20250219 192300 15257290710 9320 9320 9320 9320 0
45 20250219 192200 15257290710 9320 9320 9320 9320 0
46 20250219 192100 15257290710 9320 9320 9320 9320 0
47 20250219 192000 15257290710 9320 9320 9320 9320 0
48 20250219 191900 15257290710 9320 9320 9320 9320 0
49 20250219 191800 15257290710 9320 9320 9320 9320 0
50 20250219 191700 15257290710 9320 9320 9320 9320 0
51 20250219 191600 15257290710 9320 9320 9320 9320 0
52 20250219 191500 15257290710 9320 9320 9320 9320 0
53 20250219 191400 15257290710 9320 9320 9320 9320 0
54 20250219 191300 15257290710 9320 9320 9320 9320 0
55 20250219 191200 15257290710 9320 9320 9320 9320 0
56 20250219 191100 15257290710 9320 9320 9320 9320 0
57 20250219 191000 15257290710 9320 9320 9320 9320 0
58 20250219 190900 15257290710 9320 9320 9320 9320 0
59 20250219 190800 15257290710 9320 9320 9320 9320 0
60 20250219 190700 15257290710 9320 9320 9320 9320 0
61 20250219 190600 15257290710 9320 9320 9320 9320 0
62 20250219 190500 15257290710 9320 9320 9320 9320 20434
63 20250219 190400 15257290710 9320 9320 9320 9320 0
64 20250219 190300 15257290710 9320 9320 9320 9320 0
65 20250219 190200 15257290710 9320 9320 9320 9320 0
66 20250219 190100 15257290710 9320 9320 9320 9320 0
67 20250219 190000 15257290710 9320 9320 9320 9320 0
68 20250219 185900 15257290710 9320 9320 9320 9320 0
69 20250219 185800 15257290710 9320 9320 9320 9320 0
70 20250219 185700 15257290710 9320 9320 9320 9320 0
71 20250219 185600 15257290710 9320 9320 9320 9320 0
72 20250219 185500 15257290710 9320 9320 9320 9320 0
73 20250219 185400 15257290710 9320 9320 9320 9320 0
74 20250219 185300 15257290710 9320 9320 9320 9320 0
75 20250219 185200 15257290710 9320 9320 9320 9320 0
76 20250219 185100 15257290710 9320 9320 9320 9320 0
77 20250219 185000 15257290710 9320 9320 9320 9320 0
78 20250219 184900 15257290710 9320 9320 9320 9320 0
79 20250219 184800 15257290710 9320 9320 9320 9320 0
80 20250219 184700 15257290710 9320 9320 9320 9320 0
81 20250219 184600 15257290710 9320 9320 9320 9320 0
82 20250219 184500 15257290710 9320 9320 9320 9320 0
83 20250219 184400 15257290710 9320 9320 9320 9320 0
84 20250219 184300 15257290710 9320 9320 9320 9320 0
85 20250219 184200 15257290710 9320 9320 9320 9320 0
86 20250219 184100 15257290710 9320 9320 9320 9320 0
87 20250219 184000 15257290710 9320 9320 9320 9320 0
88 20250219 183900 15257290710 9320 9320 9320 9320 0
89 20250219 183800 15257290710 9320 9320 9320 9320 0
90 20250219 183700 15257290710 9320 9320 9320 9320 0
91 20250219 183600 15257290710 9320 9320 9320 9320 0
92 20250219 183500 15257290710 9320 9320 9320 9320 20434
93 20250219 183400 15257290710 9320 9320 9320 9320 0
94 20250219 183300 15257290710 9320 9320 9320 9320 0
95 20250219 183200 15257290710 9320 9320 9320 9320 0
96 20250219 183100 15257290710 9320 9320 9320 9320 0
97 20250219 183000 15257290710 9320 9320 9320 9320 0
98 20250219 182900 15257290710 9320 9320 9320 9320 0
99 20250219 182800 15257290710 9320 9320 9320 9320 0
100 20250219 182700 15257290710 9320 9320 9320 9320 0
101 20250219 182600 15257290710 9320 9320 9320 9320 0
102 20250219 182500 15257290710 9320 9320 9320 9320 0
103 20250219 182400 15257290710 9320 9320 9320 9320 0
104 20250219 182300 15257290710 9320 9320 9320 9320 0
105 20250219 182200 15257290710 9320 9320 9320 9320 0
106 20250219 182100 15257290710 9320 9320 9320 9320 0
107 20250219 182000 15257290710 9320 9320 9320 9320 0
108 20250219 181900 15257290710 9320 9320 9320 9320 0
109 20250219 181800 15257290710 9320 9320 9320 9320 0
110 20250219 181700 15257290710 9320 9320 9320 9320 0
111 20250219 181600 15257290710 9320 9320 9320 9320 0
112 20250219 181500 15257290710 9320 9320 9320 9320 0
113 20250219 181400 15257290710 9320 9320 9320 9320 0
114 20250219 181300 15257290710 9320 9320 9320 9320 0
115 20250219 181200 15257290710 9320 9320 9320 9320 0
116 20250219 181100 15257290710 9320 9320 9320 9320 0
117 20250219 181000 15257290710 9320 9320 9320 9320 0
118 20250219 180900 15257290710 9320 9320 9320 9320 0
119 20250219 180800 15257290710 9320 9320 9320 9320 0
120 20250219 180700 15257290710 9320 9320 9320 9320 0
121 20250219 180600 15257290710 9320 9320 9320 9320 0
122 20250219 180500 15257290710 9320 9320 9320 9320 20434
123 20250219 180400 15257290710 9320 9320 9320 9320 0
124 20250219 180300 15257290710 9320 9320 9320 9320 0
125 20250219 180200 15257290710 9320 9320 9320 9320 0
126 20250219 180100 15257290710 9320 9320 9320 9320 0
127 20250219 180000 15257290710 9320 9320 9320 9320 0
128 20250219 175900 15257290710 9320 9320 9320 9320 0
129 20250219 175800 15257290710 9320 9320 9320 9320 0
130 20250219 175700 15257290710 9320 9320 9320 9320 0
131 20250219 175600 15257290710 9320 9320 9320 9320 0
132 20250219 175500 15257290710 9320 9320 9320 9320 0
133 20250219 175400 15257290710 9320 9320 9320 9320 0
134 20250219 175300 15257290710 9320 9320 9320 9320 0
135 20250219 175200 15257290710 9320 9320 9320 9320 0
136 20250219 175100 15257290710 9320 9320 9320 9320 0
137 20250219 175000 15257290710 9320 9320 9320 9320 0
138 20250219 174900 15257290710 9320 9320 9320 9320 0
139 20250219 174800 15257290710 9320 9320 9320 9320 0
140 20250219 174700 15257290710 9320 9320 9320 9320 0
141 20250219 174600 15257290710 9320 9320 9320 9320 0
142 20250219 174500 15257290710 9320 9320 9320 9320 0
143 20250219 174400 15257290710 9320 9320 9320 9320 0
144 20250219 174300 15257290710 9320 9320 9320 9320 0
145 20250219 174200 15257290710 9320 9320 9320 9320 0
146 20250219 174100 15257290710 9320 9320 9320 9320 0
147 20250219 174000 15257290710 9320 9320 9320 9320 0
148 20250219 173900 15257290710 9320 9320 9320 9320 0
149 20250219 173800 15257290710 9320 9320 9320 9320 0
150 20250219 173700 15257290710 9320 9320 9320 9320 0
151 20250219 173600 15257290710 9320 9320 9320 9320 0
152 20250219 173500 15257290710 9320 9320 9320 9320 20434
153 20250219 173400 15257290710 9320 9320 9320 9320 0
154 20250219 173300 15257290710 9320 9320 9320 9320 0
155 20250219 173200 15257290710 9320 9320 9320 9320 0
156 20250219 173100 15257290710 9320 9320 9320 9320 0
157 20250219 173000 15257290710 9320 9320 9320 9320 0
158 20250219 172900 15257290710 9320 9320 9320 9320 0
159 20250219 172800 15257290710 9320 9320 9320 9320 0
160 20250219 172700 15257290710 9320 9320 9320 9320 0
161 20250219 172600 15257290710 9320 9320 9320 9320 0
162 20250219 172500 15257290710 9320 9320 9320 9320 0
163 20250219 172400 15257290710 9320 9320 9320 9320 0
164 20250219 172300 15257290710 9320 9320 9320 9320 0
165 20250219 172200 15257290710 9320 9320 9320 9320 0
166 20250219 172100 15257290710 9320 9320 9320 9320 0
167 20250219 172000 15257290710 9320 9320 9320 9320 0
168 20250219 171900 15257290710 9320 9320 9320 9320 0
169 20250219 171800 15257290710 9320 9320 9320 9320 0
170 20250219 171700 15257290710 9320 9320 9320 9320 0
171 20250219 171600 15257290710 9320 9320 9320 9320 0
172 20250219 171500 15257290710 9320 9320 9320 9320 0
173 20250219 171400 15257290710 9320 9320 9320 9320 0
174 20250219 171300 15257290710 9320 9320 9320 9320 0
175 20250219 171200 15257290710 9320 9320 9320 9320 0
176 20250219 171100 15257290710 9320 9320 9320 9320 0
177 20250219 171000 15257290710 9320 9320 9320 9320 0
178 20250219 170900 15257290710 9320 9320 9320 9320 0
179 20250219 170800 15257290710 9320 9320 9320 9320 0
180 20250219 170700 15257290710 9320 9320 9320 9320 0
181 20250219 170600 15257290710 9320 9320 9320 9320 0
182 20250219 170500 15257290710 9320 9320 9320 9320 20434
183 20250219 170400 15257290710 9320 9320 9320 9320 0
184 20250219 170300 15257290710 9320 9320 9320 9320 0
185 20250219 170200 15257290710 9320 9320 9320 9320 0
186 20250219 170100 15257290710 9320 9320 9320 9320 0
187 20250219 170000 15257290710 9320 9320 9320 9320 0
188 20250219 165900 15257290710 9320 9320 9320 9320 0
189 20250219 165800 15257290710 9320 9320 9320 9320 0
190 20250219 165700 15257290710 9320 9320 9320 9320 0
191 20250219 165600 15257290710 9320 9320 9320 9320 0
192 20250219 165500 15257290710 9320 9320 9320 9320 0
193 20250219 165400 15257290710 9320 9320 9320 9320 0
194 20250219 165300 15257290710 9320 9320 9320 9320 0
195 20250219 165200 15257290710 9320 9320 9320 9320 0
196 20250219 165100 15257290710 9320 9320 9320 9320 0
197 20250219 165000 15257290710 9320 9320 9320 9320 0
198 20250219 164900 15257290710 9320 9320 9320 9320 0
199 20250219 164800 15257290710 9320 9320 9320 9320 0
200 20250219 164700 15257290710 9320 9320 9320 9320 0
201 20250219 164600 15257290710 9320 9320 9320 9320 0
202 20250219 164500 15257290710 9320 9320 9320 9320 0
203 20250219 164400 15257290710 9320 9320 9320 9320 0
204 20250219 164300 15257290710 9320 9320 9320 9320 0
205 20250219 164200 15257290710 9320 9320 9320 9320 0
206 20250219 164100 15257290710 9320 9320 9320 9320 0
207 20250219 164000 15257290710 9320 9320 9320 9320 0
208 20250219 163900 15257290710 9320 9320 9320 9320 0
209 20250219 163800 15257290710 9320 9320 9320 9320 0
210 20250219 163700 15257290710 9320 9320 9320 9320 0
211 20250219 163600 15257290710 9320 9320 9320 9320 0
212 20250219 163500 15257290710 9320 9320 9320 9320 20434
213 20250219 163400 15257290710 9320 9320 9320 9320 0
214 20250219 163300 15257290710 9320 9320 9320 9320 0
215 20250219 163200 15257290710 9320 9320 9320 9320 0
216 20250219 163100 15257290710 9320 9320 9320 9320 0
217 20250219 163000 15257290710 9320 9320 9320 9320 0
218 20250219 162900 15257290710 9320 9320 9320 9320 0
219 20250219 162800 15257290710 9320 9320 9320 9320 0
220 20250219 162700 15257290710 9320 9320 9320 9320 0
221 20250219 162600 15257290710 9320 9320 9320 9320 0
222 20250219 162500 15257290710 9320 9320 9320 9320 0
223 20250219 162400 15257290710 9320 9320 9320 9320 0
224 20250219 162300 15257290710 9320 9320 9320 9320 0
225 20250219 162200 15257290710 9320 9320 9320 9320 0
226 20250219 162100 15257290710 9320 9320 9320 9320 0
227 20250219 162000 15257290710 9320 9320 9320 9320 0
228 20250219 161900 15257290710 9320 9320 9320 9320 0
229 20250219 161800 15257290710 9320 9320 9320 9320 0
230 20250219 161700 15257290710 9320 9320 9320 9320 0
231 20250219 161600 15257290710 9320 9320 9320 9320 0
232 20250219 161500 15257290710 9320 9320 9320 9320 0
233 20250219 161400 15257290710 9320 9320 9320 9320 0
234 20250219 161300 15257290710 9320 9320 9320 9320 0
235 20250219 161200 15257290710 9320 9320 9320 9320 0
236 20250219 161100 15257290710 9320 9320 9320 9320 0
237 20250219 161000 15257290710 9320 9320 9320 9320 0
238 20250219 160900 15257290710 9320 9320 9320 9320 0
239 20250219 160800 15257290710 9320 9320 9320 9320 0
240 20250219 160700 15257290710 9320 9320 9320 9320 0
241 20250219 160600 15257290710 9320 9320 9320 9320 0
242 20250219 160500 15257290710 9320 9320 9320 9320 20434
243 20250219 160400 15257290710 9320 9320 9320 9320 0
244 20250219 160300 15257290710 9320 9320 9320 9320 0
245 20250219 160200 15257290710 9320 9320 9320 9320 0
246 20250219 160100 15257290710 9320 9320 9320 9320 0
247 20250219 160000 15257290710 9320 9320 9320 9320 0
248 20250219 155900 15257290710 9320 9320 9320 9320 0
249 20250219 155800 15257290710 9320 9320 9320 9320 0
250 20250219 155700 15257290710 9320 9320 9320 9320 0
251 20250219 155600 15257290710 9320 9320 9320 9320 0
252 20250219 155500 15257290710 9320 9320 9320 9320 0
253 20250219 155400 15257290710 9320 9320 9320 9320 0
254 20250219 155300 15257290710 9320 9320 9320 9320 0
255 20250219 155200 15257290710 9320 9320 9320 9320 0
256 20250219 155100 15257290710 9320 9320 9320 9320 0
257 20250219 155000 15257290710 9320 9320 9320 9320 0
258 20250219 154900 15257290710 9320 9320 9320 9320 0
259 20250219 154800 15257290710 9320 9320 9320 9320 0
260 20250219 154700 15257290710 9320 9320 9320 9320 0
261 20250219 154600 15257290710 9320 9320 9320 9320 0
262 20250219 154500 15257290710 9320 9320 9320 9320 0
263 20250219 154400 15257290710 9320 9320 9320 9320 0
264 20250219 154300 15257290710 9320 9320 9320 9320 0
265 20250219 154200 15257290710 9320 9320 9320 9320 0
266 20250219 154100 15257290710 9320 9320 9320 9320 0
267 20250219 154000 15257290710 9320 9320 9320 9320 0
268 20250219 153900 15257290710 9320 9320 9320 9320 0
269 20250219 153800 15257290710 9320 9320 9320 9320 0
270 20250219 153700 15257290710 9320 9320 9320 9320 0
271 20250219 153600 15257290710 9320 9320 9320 9320 0
272 20250219 153500 15257290710 9320 9320 9320 9320 20434
273 20250219 153400 15257290710 9320 9320 9320 9320 0
274 20250219 153300 15257290710 9320 9320 9320 9320 0
275 20250219 153200 15257290710 9320 9320 9320 9320 0
276 20250219 153100 15257290710 9320 9320 9320 9320 0
277 20250219 153000 15257290710 9320 9320 9320 9320 20434
278 20250219 152900 15066845830 9360 9360 9360 9360 0
279 20250219 152800 15066845830 9360 9360 9360 9360 0
280 20250219 152700 15066845830 9360 9360 9360 9360 0
281 20250219 152600 15066845830 9360 9360 9360 9360 0
282 20250219 152500 15066845830 9360 9360 9360 9360 0
283 20250219 152400 15066845830 9360 9360 9360 9360 0
284 20250219 152300 15066845830 9360 9360 9360 9360 0
285 20250219 152200 15066845830 9360 9360 9360 9360 0
286 20250219 152100 15066845830 9360 9360 9360 9360 0
287 20250219 152000 15066845830 9360 9360 9360 9360 0
288 20250219 151900 15066845830 9360 9350 9370 9340 8256
289 20250219 151800 14989618720 9340 9300 9350 9300 7916
290 20250219 151700 14915822090 9310 9240 9320 9240 6889
291 20250219 151600 14851839970 9240 9230 9250 9210 3253
292 20250219 151500 14821855110 9270 9270 9290 9230 4415
293 20250219 151400 14781009610 9270 9270 9290 9250 229
294 20250219 151300 14778888330 9270 9290 9320 9270 781
295 20250219 151200 14771633040 9320 9270 9320 9270 350
296 20250219 151100 14768372870 9320 9260 9340 9230 3367
297 20250219 151000 14737261540 9270 9280 9340 9240 8749
298 20250219 150900 14656130680 9300 9310 9310 9280 4849
299 20250219 150800 14611041330 9310 9350 9380 9310 3728
300 20250219 150700 14576225250 9350 9380 9380 9340 638
301 20250219 150600 14570255450 9370 9390 9400 9360 2659
302 20250219 150500 14545336830 9390 9380 9400 9370 1458
303 20250219 150400 14531645580 9380 9380 9380 9360 2701
304 20250219 150300 14506343690 9380 9430 9430 9360 7472
305 20250219 150200 14436050200 9430 9360 9430 9330 9667
306 20250219 150100 14345360690 9360 9310 9360 9310 8132
307 20250219 150000 14269380610 9320 9280 9320 9280 529
308 20250219 145900 14264464530 9280 9310 9330 9280 2167
309 20250219 145800 14244319720 9320 9320 9330 9310 1540
310 20250219 145700 14229965370 9340 9320 9340 9310 1209
311 20250219 145600 14218694910 9310 9350 9350 9310 2428
312 20250219 145500 14196031590 9330 9310 9350 9310 8108
313 20250219 145400 14120265010 9300 9250 9300 9250 4504
314 20250219 145300 14078455950 9260 9260 9260 9250 156
315 20250219 145200 14077012220 9250 9260 9270 9250 2074
316 20250219 145100 14057819560 9270 9260 9270 9260 432
317 20250219 145000 14053819080 9270 9270 9270 9270 257
318 20250219 144900 14051436690 9270 9250 9270 9240 226
319 20250219 144800 14049345090 9240 9250 9250 9240 537
320 20250219 144700 14044380930 9280 9250 9280 9250 182
321 20250219 144600 14042696920 9250 9260 9280 9250 1489
322 20250219 144500 14028893470 9280 9280 9280 9270 1106
323 20250219 144400 14018634800 9280 9280 9280 9270 502
324 20250219 144300 14013980280 9270 9270 9270 9250 2456
325 20250219 144200 13991234480 9270 9230 9270 9230 119
326 20250219 144100 13990136070 9270 9260 9270 9230 308
327 20250219 144000 13987291550 9280 9230 9280 9220 615
328 20250219 143900 13981617090 9230 9250 9250 9230 1687
329 20250219 143800 13966026090 9250 9260 9300 9250 398
330 20250219 143700 13962342880 9260 9300 9300 9260 1027
331 20250219 143600 13952803780 9300 9240 9320 9240 2527
332 20250219 143500 13929346830 9250 9220 9250 9220 3270
333 20250219 143400 13899106860 9220 9250 9250 9220 814
334 20250219 143300 13891591700 9250 9260 9280 9250 970
335 20250219 143200 13882602730 9260 9280 9300 9260 2499
336 20250219 143100 13859426480 9280 9310 9320 9280 2026
337 20250219 143000 13840564310 9310 9320 9320 9300 636
338 20250219 142900 13834642640 9320 9310 9350 9200 6800
339 20250219 142800 13771356670 9300 9250 9300 9240 4323
340 20250219 142700 13731256300 9250 9240 9250 9180 1784
341 20250219 142600 13714815200 9190 9230 9250 9190 1167
342 20250219 142500 13704057580 9190 9240 9240 9170 713
343 20250219 142400 13697502110 9240 9230 9250 9200 831
344 20250219 142300 13689839330 9220 9180 9220 9180 1102
345 20250219 142200 13679704520 9160 9180 9180 9150 913
346 20250219 142100 13671333650 9180 9180 9190 9170 1280
347 20250219 142000 13659584710 9200 9130 9200 9130 2386
348 20250219 141900 13637731050 9130 9130 9160 9130 453
349 20250219 141800 13633593320 9120 9180 9180 9120 139
350 20250219 141700 13632323890 9180 9180 9180 9120 1718
351 20250219 141600 13616640940 9130 9160 9190 9120 2502
352 20250219 141500 13593787670 9190 9190 9190 9180 121
353 20250219 141400 13592675700 9190 9170 9200 9140 2637
354 20250219 141300 13568543490 9170 9230 9230 9160 3601
355 20250219 141200 13535502330 9230 9260 9260 9200 2057
356 20250219 141100 13516522150 9260 9270 9280 9250 1708
357 20250219 141000 13500691710 9260 9250 9280 9240 1765
358 20250219 140900 13484352200 9230 9190 9230 9190 2942
359 20250219 140800 13457268450 9200 9190 9200 9190 337
360 20250219 140700 13454170390 9190 9200 9200 9190 455
361 20250219 140600 13449988930 9190 9180 9200 9180 180
362 20250219 140500 13448335810 9180 9180 9200 9170 737
363 20250219 140400 13441570170 9180 9180 9190 9170 1165
364 20250219 140300 13430875280 9170 9170 9200 9170 3141
365 20250219 140200 13402001750 9190 9190 9200 9170 581
366 20250219 140100 13396662420 9200 9170 9200 9170 1097
367 20250219 140000 13386602190 9170 9180 9180 9170 1451
368 20250219 135900 13373292020 9180 9210 9210 9170 429
369 20250219 135800 13369351360 9210 9170 9210 9170 244
370 20250219 135700 13367108660 9200 9150 9210 9150 1644
371 20250219 135600 13352020250 9170 9110 9170 9110 2080
372 20250219 135500 13333017790 9100 9180 9180 9100 6949
373 20250219 135400 13269500630 9180 9190 9220 9180 1667
374 20250219 135300 13254176490 9190 9210 9210 9190 926
375 20250219 135200 13245656360 9210 9270 9270 9210 781
376 20250219 135100 13238451500 9230 9230 9280 9230 351
377 20250219 135000 13235204400 9270 9280 9280 9230 1558
378 20250219 134900 13220781830 9260 9260 9320 9250 1960
379 20250219 134800 13202563950 9270 9240 9280 9240 348
380 20250219 134700 13199341300 9240 9260 9270 9240 1465
381 20250219 134600 13185788900 9260 9230 9260 9190 2631
382 20250219 134500 13161508560 9230 9190 9250 9160 1649
383 20250219 134400 13146327480 9160 9150 9200 9120 1053
384 20250219 134300 13136689810 9120 9150 9150 9110 2567
385 20250219 134200 13113220030 9150 9160 9200 9090 15410
386 20250219 134100 12972411590 9170 9240 9250 9170 8095
387 20250219 134000 12897968040 9240 9220 9240 9220 449
388 20250219 133900 12893825520 9240 9270 9270 9220 904
389 20250219 133800 12885487300 9270 9270 9270 9220 3132
390 20250219 133700 12856569040 9240 9250 9300 9220 503
391 20250219 133600 12851918370 9250 9320 9320 9230 3566
392 20250219 133500 12818929070 9320 9290 9330 9290 5297
393 20250219 133400 12769548880 9330 9310 9330 9290 912
394 20250219 133300 12761064380 9310 9330 9330 9310 560
395 20250219 133200 12755847360 9330 9300 9340 9300 616
396 20250219 133100 12750106480 9300 9300 9340 9290 1289
397 20250219 133000 12738097160 9300 9320 9330 9300 1354
398 20250219 132900 12725494550 9320 9300 9330 9290 1000
399 20250219 132800 12716190600 9300 9270 9300 9270 412
400 20250219 132700 12712364190 9260 9270 9290 9260 745
401 20250219 132600 12705453190 9270 9280 9290 9270 393
402 20250219 132500 12701805340 9280 9250 9290 9250 2801
403 20250219 132400 12675893080 9250 9240 9250 9230 231
404 20250219 132300 12673759200 9230 9260 9260 9230 3642
405 20250219 132200 12640114770 9250 9290 9290 9250 812
406 20250219 132100 12632588570 9260 9250 9290 9230 1652
407 20250219 132000 12617297480 9230 9240 9250 9220 4080
408 20250219 131900 12579628680 9240 9270 9270 9240 6077
409 20250219 131800 12523397720 9270 9280 9280 9260 2606
410 20250219 131700 12499246280 9300 9250 9310 9250 2416
411 20250219 131600 12476864510 9260 9360 9360 9260 20597
412 20250219 131500 12285260740 9360 9340 9420 9340 2065
413 20250219 131400 12265891160 9340 9350 9350 9340 4036
414 20250219 131300 12228172980 9360 9390 9390 9360 598
415 20250219 131200 12222572550 9360 9360 9400 9360 6600
416 20250219 131100 12160752820 9370 9350 9370 9350 1141
417 20250219 131000 12150065810 9350 9360 9370 9350 679
418 20250219 130900 12143712890 9360 9350 9380 9350 1375
419 20250219 130800 12130843670 9350 9350 9380 9350 2765
420 20250219 130700 12104967200 9350 9370 9390 9340 2434
421 20250219 130600 12082191260 9360 9350 9390 9350 5900
422 20250219 130500 12026918370 9350 9350 9360 9350 1492
423 20250219 130400 12012967070 9350 9360 9360 9350 3996
424 20250219 130300 11975579960 9360 9370 9390 9360 3268
425 20250219 130200 11944973390 9380 9460 9460 9380 3075
426 20250219 130100 11916075360 9460 9490 9500 9460 2977
427 20250219 130000 11887825940 9490 9440 9490 9440 1901
428 20250219 125900 11869797570 9420 9420 9440 9410 879
429 20250219 125800 11861511940 9420 9440 9440 9410 1911
430 20250219 125700 11843505550 9440 9470 9470 9440 329
431 20250219 125600 11840399050 9470 9470 9470 9440 284
432 20250219 125500 11837712580 9470 9430 9490 9430 642
433 20250219 125400 11831635650 9440 9460 9470 9440 1012
434 20250219 125300 11822071230 9460 9480 9480 9460 534
435 20250219 125200 11817013210 9480 9450 9480 9450 960
436 20250219 125100 11807924380 9450 9430 9470 9410 1680
437 20250219 125000 11792093760 9430 9490 9490 9390 4795
438 20250219 124900 11746748520 9490 9480 9500 9480 3175
439 20250219 124800 11716614770 9490 9480 9490 9480 1872
440 20250219 124700 11698856260 9480 9450 9490 9450 5579
441 20250219 124600 11645993020 9450 9450 9460 9440 4203
442 20250219 124500 11606260410 9450 9420 9450 9410 1489
443 20250219 124400 11592208010 9440 9440 9450 9420 1253
444 20250219 124300 11580381600 9440 9420 9470 9420 1799
445 20250219 124200 11563362360 9440 9420 9440 9400 360
446 20250219 124100 11559972420 9400 9400 9420 9400 232
447 20250219 124000 11557791590 9420 9400 9420 9390 895
448 20250219 123900 11549373640 9400 9400 9400 9400 566
449 20250219 123800 11544053240 9400 9420 9420 9380 355
450 20250219 123700 11540711900 9420 9460 9460 9350 5788
451 20250219 123600 11486441690 9460 9440 9460 9400 979
452 20250219 123500 11477197870 9440 9440 9440 9400 804
453 20250219 123400 11469612110 9440 9380 9440 9380 100
454 20250219 123300 11468668170 9440 9390 9440 9380 1140
455 20250219 123200 11457950640 9390 9390 9400 9390 2102
456 20250219 123100 11438210120 9430 9430 9430 9390 886
457 20250219 123000 11429856550 9390 9400 9430 9390 1174
458 20250219 122900 11418821980 9400 9370 9400 9370 465
459 20250219 122800 11414458870 9370 9400 9400 9360 4655
460 20250219 122700 11370776070 9410 9400 9430 9400 442
461 20250219 122600 11366620590 9400 9400 9420 9390 2446
462 20250219 122500 11343623660 9420 9400 9430 9400 455
463 20250219 122400 11339343770 9390 9390 9390 9390 176
464 20250219 122300 11337691130 9390 9420 9430 9390 1916
465 20250219 122200 11319661460 9430 9420 9430 9400 1233
466 20250219 122100 11308050060 9420 9400 9420 9390 287
467 20250219 122000 11305350650 9390 9370 9390 9360 784
468 20250219 121900 11297998720 9360 9360 9370 9360 106
469 20250219 121800 11297006520 9380 9350 9380 9340 2203
470 20250219 121700 11276422950 9350 9340 9350 9340 1178
471 20250219 121600 11265410630 9340 9350 9370 9340 1826
472 20250219 121500 11248349570 9350 9340 9380 9340 1384
473 20250219 121400 11235394740 9380 9330 9380 9330 799
474 20250219 121300 11227933010 9320 9340 9350 9320 7223
475 20250219 121200 11160543870 9340 9390 9390 9340 9007
476 20250219 121100 11076242990 9390 9420 9420 9390 868
477 20250219 121000 11068086430 9420 9420 9420 9420 62
478 20250219 120900 11067502390 9430 9380 9430 9380 1177
479 20250219 120800 11056453120 9380 9430 9440 9380 3632
480 20250219 120700 11022322760 9440 9460 9460 9440 1224
481 20250219 120600 11010757950 9460 9470 9480 9450 2172
482 20250219 120500 10990218280 9470 9470 9470 9470 624
483 20250219 120400 10984309000 9470 9500 9500 9470 1769
484 20250219 120300 10967535510 9490 9500 9510 9450 3593
485 20250219 120200 10933455860 9490 9490 9510 9480 4219
486 20250219 120100 10893400760 9480 9450 9480 9450 802
487 20250219 120000 10885803570 9460 9450 9460 9450 701
488 20250219 115900 10879175920 9460 9490 9490 9450 945
489 20250219 115800 10870233470 9490 9470 9500 9470 328
490 20250219 115700 10867124450 9470 9460 9470 9450 863
491 20250219 115600 10858963570 9460 9450 9460 9440 360
492 20250219 115500 10855563130 9460 9420 9460 9400 1399
493 20250219 115400 10842364930 9400 9440 9440 9400 1482
494 20250219 115300 10828426770 9420 9450 9470 9420 1916
495 20250219 115200 10810347930 9450 9450 9480 9440 587
496 20250219 115100 10804799860 9480 9440 9500 9420 2739
497 20250219 115000 10778874760 9450 9410 9450 9410 616
498 20250219 114900 10773063300 9430 9430 9430 9350 4903
499 20250219 114800 10727114690 9430 9400 9430 9360 2782
500 20250219 114700 10701016920 9390 9420 9420 9390 2701
501 20250219 114600 10675607560 9410 9420 9450 9410 1501
502 20250219 114500 10661464540 9410 9420 9450 9410 3079
503 20250219 114400 10632458040 9420 9420 9450 9420 1704
504 20250219 114300 10616388780 9420 9490 9490 9420 3940
505 20250219 114200 10579137310 9490 9490 9490 9480 637
506 20250219 114100 10573098060 9480 9520 9520 9480 1305
507 20250219 114000 10560700100 9520 9530 9530 9500 2729
508 20250219 113900 10534733600 9530 9530 9530 9500 1816
509 20250219 113800 10517455240 9530 9540 9540 9500 2129
510 20250219 113700 10497167840 9540 9470 9540 9450 1101
511 20250219 113600 10486737570 9450 9470 9500 9450 1600
512 20250219 113500 10471592350 9450 9530 9530 9450 3442
513 20250219 113400 10438918180 9530 9560 9560 9520 2689
514 20250219 113300 10413266790 9550 9550 9570 9540 2726
515 20250219 113200 10387228590 9550 9560 9570 9540 5328
516 20250219 113100 10336326910 9550 9580 9580 9500 8615
517 20250219 113000 10253914980 9590 9490 9590 9480 17007
518 20250219 112900 10091609720 9490 9470 9490 9440 6777
519 20250219 112800 10027421730 9480 9450 9480 9440 1639
520 20250219 112700 10011911890 9460 9470 9470 9450 922
521 20250219 112600 10003190240 9470 9450 9490 9430 2597
522 20250219 112500 9978619230 9440 9450 9470 9440 1270
523 20250219 112400 9966618140 9450 9470 9480 9450 966
524 20250219 112300 9957471400 9460 9400 9470 9390 4520
525 20250219 112200 9914808540 9390 9430 9430 9390 2120
526 20250219 112100 9894852470 9440 9480 9480 9430 1831
527 20250219 112000 9877559250 9460 9460 9490 9460 2913
528 20250219 111900 9849972350 9460 9390 9460 9360 6100
529 20250219 111800 9792449570 9380 9340 9390 9340 1028
530 20250219 111700 9782831090 9340 9390 9390 9340 6058
531 20250219 111600 9726123870 9370 9410 9410 9360 1746
532 20250219 111500 9709750860 9410 9370 9410 9360 2707
533 20250219 111400 9684389810 9410 9420 9420 9370 6307
534 20250219 111300 9625240270 9460 9440 9460 9420 1133
535 20250219 111200 9614547140 9460 9460 9490 9400 3491
536 20250219 111100 9581602600 9460 9380 9460 9370 4675
537 20250219 111000 9537634810 9380 9510 9510 9370 11695
538 20250219 110900 9427521570 9480 9460 9510 9460 2574
539 20250219 110800 9403095660 9460 9490 9520 9450 4281
540 20250219 110700 9362500400 9510 9510 9530 9480 4878
541 20250219 110600 9316152070 9510 9520 9560 9510 8504
542 20250219 110500 9235061430 9520 9530 9540 9500 6669
543 20250219 110400 9171576230 9540 9510 9550 9490 6405
544 20250219 110300 9110552620 9520 9550 9550 9460 12151
545 20250219 110200 8994840510 9550 9420 9550 9420 24215
546 20250219 110100 8764918540 9420 9390 9420 9390 4846
547 20250219 110000 8719342910 9390 9330 9390 9290 10105
548 20250219 105900 8624775740 9290 9290 9330 9280 2371
549 20250219 105800 8602727470 9290 9330 9330 9290 1607
550 20250219 105700 8587776790 9330 9330 9350 9310 1344
551 20250219 105600 8575235990 9330 9340 9350 9330 1006
552 20250219 105500 8565843730 9340 9330 9340 9300 3447
553 20250219 105400 8533695470 9300 9260 9350 9260 4477
554 20250219 105300 8491989790 9260 9260 9320 9250 4918
555 20250219 105200 8446420210 9270 9300 9320 9260 4092
556 20250219 105100 8408423820 9300 9250 9320 9230 5860
557 20250219 105000 8354093000 9230 9270 9300 9220 9904
558 20250219 104900 8262482730 9280 9320 9350 9270 12101
559 20250219 104800 8150101850 9320 9340 9370 9310 1560
560 20250219 104700 8135542670 9330 9330 9340 9310 2979
561 20250219 104600 8107775780 9330 9370 9390 9320 5398
562 20250219 104500 8057237070 9390 9300 9390 9300 4646
563 20250219 104400 8013773380 9320 9310 9380 9300 9372
564 20250219 104300 7926248680 9310 9300 9320 9290 4600
565 20250219 104200 7883437710 9300 9310 9320 9290 3444
566 20250219 104100 7851399400 9310 9310 9330 9280 6357
567 20250219 104000 7792289650 9290 9280 9330 9270 7262
568 20250219 103900 7724837630 9280 9370 9370 9270 19777
569 20250219 103800 7540615300 9370 9360 9380 9330 7285
570 20250219 103700 7472518290 9330 9330 9440 9320 8022
571 20250219 103600 7397477870 9320 9430 9460 9300 26642
572 20250219 103500 7148366360 9440 9450 9490 9380 18982
573 20250219 103400 6969342630 9450 9590 9600 9410 52999
574 20250219 103300 6464189640 9590 9590 9590 9590 0
575 20250219 103200 6464189640 9590 9590 9590 9590 0
576 20250219 103100 6464189640 9590 9460 9590 9460 45760
577 20250219 103000 6027872020 9460 9240 9460 9220 23374
578 20250219 102900 5809153060 9250 9440 9470 9200 37037
579 20250219 102800 5462952100 9380 9340 9490 9330 58109
580 20250219 102700 4917970440 9330 9210 9350 9200 16820
581 20250219 102600 4762095750 9200 9290 9300 9190 40672
582 20250219 102500 4385939470 9300 8990 9300 8990 49628
583 20250219 102400 3930626290 8990 9000 9030 8970 5509
584 20250219 102300 3881039730 9000 9000 9090 8970 9291
585 20250219 102200 3797316000 9000 9090 9090 9000 22675
586 20250219 102100 3592283840 9090 9000 9090 8880 27388
587 20250219 102000 3346263840 8990 8920 9180 8870 51926
588 20250219 101900 2875763320 8920 8820 8970 8820 31213
589 20250219 101800 2598228660 8820 8790 8900 8790 30205
590 20250219 101700 2331057990 8850 8850 8850 8710 32380
591 20250219 101600 2046826910 8820 8720 8880 8610 94834
592 20250219 101500 1218845930 8590 8590 8590 8590 0
593 20250219 101400 1218845930 8590 8580 8590 8550 4667
594 20250219 101300 1178761680 8580 8370 8590 8370 41953
595 20250219 101200 821311220 8400 8260 8410 8260 12435
596 20250219 101100 717684590 8270 8250 8270 8240 536
597 20250219 101000 713259510 8250 8240 8250 8230 405
598 20250219 100900 709925040 8250 8290 8290 8250 1331
599 20250219 100800 698927610 8290 8270 8290 8260 3953
600 20250219 100700 666234380 8220 8240 8270 8220 2646
601 20250219 100600 644403110 8230 8200 8230 8190 1806
602 20250219 100500 629595370 8200 8200 8220 8200 251
603 20250219 100400 627536670 8230 8240 8240 8220 114
604 20250219 100300 626599530 8220 8240 8250 8200 133
605 20250219 100200 625506430 8210 8250 8250 8190 425
606 20250219 100100 622010070 8250 8250 8260 8200 427
607 20250219 100000 618504340 8210 8260 8260 8210 997
608 20250219 095900 610299870 8260 8260 8260 8230 167
609 20250219 095800 608923930 8260 8250 8260 8230 313
610 20250219 095700 606339960 8230 8220 8260 8220 1594
611 20250219 095600 593207490 8220 8220 8220 8210 706
612 20250219 095500 587406350 8250 8240 8250 8230 330
613 20250219 095400 584687350 8250 8240 8250 8240 500
614 20250219 095300 580565950 8240 8260 8260 8230 1036
615 20250219 095200 572028000 8260 8250 8260 8240 2059
616 20250219 095100 555037290 8250 8240 8250 8230 1060
617 20250219 095000 546303120 8240 8240 8260 8240 613
618 20250219 094900 541245590 8240 8170 8240 8160 4937
619 20250219 094800 500673420 8160 8140 8240 8120 13443
620 20250219 094700 390525470 8160 8110 8160 8100 5855
621 20250219 094600 343007220 8120 8130 8130 8110 20
622 20250219 094500 342844810 8130 8130 8130 8110 271
623 20250219 094400 340643800 8130 8130 8130 8130 0
624 20250219 094300 340643800 8130 8110 8130 8100 541
625 20250219 094200 336252790 8140 8140 8140 8110 35
626 20250219 094100 335967920 8100 8100 8130 8100 320
627 20250219 094000 333373130 8100 8110 8110 8100 950
628 20250219 093900 325669080 8110 8130 8130 8110 3135
629 20250219 093800 300216570 8130 8160 8160 8130 403
630 20250219 093700 296936400 8140 8150 8160 8140 2008
631 20250219 093600 280583890 8150 8150 8160 8150 401
632 20250219 093500 277315730 8160 8130 8160 8130 424
633 20250219 093400 273862130 8130 8150 8180 8130 3255
634 20250219 093300 247314620 8150 8130 8150 8120 1155
635 20250219 093200 237917410 8130 8140 8150 8130 990
636 20250219 093100 229859790 8140 8140 8140 8120 369
637 20250219 093000 226860150 8150 8110 8150 8110 655
638 20250219 092900 221536790 8110 8070 8110 8070 475
639 20250219 092800 217696510 8070 8090 8100 8060 1016
640 20250219 092700 209482810 8090 8120 8120 8090 1061
641 20250219 092600 200885110 8130 8100 8130 8100 222
642 20250219 092500 199082630 8090 8090 8090 8090 289
643 20250219 092400 196744620 8090 8090 8090 8090 9
644 20250219 092300 196671810 8080 8120 8160 8080 2661
645 20250219 092200 175037660 8110 8030 8110 8010 1916
646 20250219 092100 159570240 8010 8010 8040 8010 201
647 20250219 092000 157957200 8010 8050 8050 8010 410
648 20250219 091900 154666230 8050 8050 8050 8050 80
649 20250219 091800 154022230 8050 8080 8130 8050 365
650 20250219 091700 151071760 8080 8090 8090 8070 105
651 20250219 091600 150223330 8090 8100 8140 8070 3005
652 20250219 091500 125900480 8090 7900 8090 7900 13456
653 20250219 091400 18217410 7920 7900 7920 7900 146
654 20250219 091300 17062760 7900 7910 7910 7900 338
655 20250219 091200 14389370 7910 7900 7920 7900 335
656 20250219 091100 11738670 7900 7880 7900 7880 316
657 20250219 091000 9245460 7890 7850 7890 7850 61
658 20250219 090900 8765400 7890 7840 7890 7840 274
659 20250219 090800 6615140 7890 7870 7890 7870 51
660 20250219 090700 6213450 7850 7840 7850 7840 45
661 20250219 090600 5860400 7880 7870 7880 7870 31
662 20250219 090500 5616420 7870 7830 7870 7830 304
663 20250219 090400 3228730 7840 7840 7840 7840 1
664 20250219 090300 3220890 7830 7820 7830 7820 211
665 20250219 090200 1569820 7820 7820 7820 7820 1
666 20250219 090100 1562000 7810 7810 7810 7810 0
667 20250219 090000 1562000 7810 7810 7810 7810 200