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

688
127980/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202600,37408050,6300,6300,6300,6300,85
20250219,202500,37408050,6300,6300,6300,6300,0
20250219,202400,37408050,6300,6300,6300,6300,0
20250219,202300,37408050,6300,6300,6300,6300,0
20250219,202200,37408050,6300,6300,6300,6300,0
20250219,202100,37408050,6300,6300,6300,6300,0
20250219,202000,37408050,6300,6300,6300,6300,0
20250219,201900,37408050,6300,6300,6300,6300,0
20250219,201800,37408050,6300,6300,6300,6300,0
20250219,201700,37408050,6300,6300,6300,6300,0
20250219,201600,37408050,6300,6300,6300,6300,0
20250219,201500,37408050,6300,6300,6300,6300,0
20250219,201400,37408050,6300,6300,6300,6300,0
20250219,201300,37408050,6300,6300,6300,6300,0
20250219,201200,37408050,6300,6300,6300,6300,0
20250219,201100,37408050,6300,6300,6300,6300,0
20250219,201000,37408050,6300,6300,6300,6300,0
20250219,200900,37408050,6300,6300,6300,6300,0
20250219,200800,37408050,6300,6300,6300,6300,0
20250219,200700,37408050,6300,6300,6300,6300,0
20250219,200600,37408050,6300,6300,6300,6300,0
20250219,200500,37408050,6300,6300,6300,6300,0
20250219,200400,37408050,6300,6300,6300,6300,0
20250219,200300,37408050,6300,6300,6300,6300,0
20250219,200200,37408050,6300,6300,6300,6300,0
20250219,200100,37408050,6300,6300,6300,6300,0
20250219,200000,37408050,6300,6300,6300,6300,0
20250219,195900,37408050,6300,6300,6300,6300,0
20250219,195800,37408050,6300,6300,6300,6300,0
20250219,195700,37408050,6300,6300,6300,6300,0
20250219,195600,37408050,6300,6300,6300,6300,85
20250219,195500,37408050,6300,6300,6300,6300,0
20250219,195400,37408050,6300,6300,6300,6300,0
20250219,195300,37408050,6300,6300,6300,6300,0
20250219,195200,37408050,6300,6300,6300,6300,0
20250219,195100,37408050,6300,6300,6300,6300,0
20250219,195000,37408050,6300,6300,6300,6300,0
20250219,194900,37408050,6300,6300,6300,6300,0
20250219,194800,37408050,6300,6300,6300,6300,0
20250219,194700,37408050,6300,6300,6300,6300,0
20250219,194600,37408050,6300,6300,6300,6300,0
20250219,194500,37408050,6300,6300,6300,6300,0
20250219,194400,37408050,6300,6300,6300,6300,0
20250219,194300,37408050,6300,6300,6300,6300,0
20250219,194200,37408050,6300,6300,6300,6300,0
20250219,194100,37408050,6300,6300,6300,6300,0
20250219,194000,37408050,6300,6300,6300,6300,0
20250219,193900,37408050,6300,6300,6300,6300,0
20250219,193800,37408050,6300,6300,6300,6300,0
20250219,193700,37408050,6300,6300,6300,6300,0
20250219,193600,37408050,6300,6300,6300,6300,0
20250219,193500,37408050,6300,6300,6300,6300,0
20250219,193400,37408050,6300,6300,6300,6300,0
20250219,193300,37408050,6300,6300,6300,6300,0
20250219,193200,37408050,6300,6300,6300,6300,0
20250219,193100,37408050,6300,6300,6300,6300,0
20250219,193000,37408050,6300,6300,6300,6300,0
20250219,192900,37408050,6300,6300,6300,6300,0
20250219,192800,37408050,6300,6300,6300,6300,0
20250219,192700,37408050,6300,6300,6300,6300,0
20250219,192600,37408050,6300,6300,6300,6300,85
20250219,192500,37408050,6300,6300,6300,6300,0
20250219,192400,37408050,6300,6300,6300,6300,0
20250219,192300,37408050,6300,6300,6300,6300,0
20250219,192200,37408050,6300,6300,6300,6300,0
20250219,192100,37408050,6300,6300,6300,6300,0
20250219,192000,37408050,6300,6300,6300,6300,0
20250219,191900,37408050,6300,6300,6300,6300,0
20250219,191800,37408050,6300,6300,6300,6300,0
20250219,191700,37408050,6300,6300,6300,6300,0
20250219,191600,37408050,6300,6300,6300,6300,0
20250219,191500,37408050,6300,6300,6300,6300,0
20250219,191400,37408050,6300,6300,6300,6300,0
20250219,191300,37408050,6300,6300,6300,6300,0
20250219,191200,37408050,6300,6300,6300,6300,0
20250219,191100,37408050,6300,6300,6300,6300,0
20250219,191000,37408050,6300,6300,6300,6300,0
20250219,190900,37408050,6300,6300,6300,6300,0
20250219,190800,37408050,6300,6300,6300,6300,0
20250219,190700,37408050,6300,6300,6300,6300,0
20250219,190600,37408050,6300,6300,6300,6300,0
20250219,190500,37408050,6300,6300,6300,6300,0
20250219,190400,37408050,6300,6300,6300,6300,0
20250219,190300,37408050,6300,6300,6300,6300,0
20250219,190200,37408050,6300,6300,6300,6300,0
20250219,190100,37408050,6300,6300,6300,6300,0
20250219,190000,37408050,6300,6300,6300,6300,0
20250219,185900,37408050,6300,6300,6300,6300,0
20250219,185800,37408050,6300,6300,6300,6300,0
20250219,185700,37408050,6300,6300,6300,6300,0
20250219,185600,37408050,6300,6300,6300,6300,85
20250219,185500,37408050,6300,6300,6300,6300,0
20250219,185400,37408050,6300,6300,6300,6300,0
20250219,185300,37408050,6300,6300,6300,6300,0
20250219,185200,37408050,6300,6300,6300,6300,0
20250219,185100,37408050,6300,6300,6300,6300,0
20250219,185000,37408050,6300,6300,6300,6300,0
20250219,184900,37408050,6300,6300,6300,6300,0
20250219,184800,37408050,6300,6300,6300,6300,0
20250219,184700,37408050,6300,6300,6300,6300,0
20250219,184600,37408050,6300,6300,6300,6300,0
20250219,184500,37408050,6300,6300,6300,6300,0
20250219,184400,37408050,6300,6300,6300,6300,0
20250219,184300,37408050,6300,6300,6300,6300,0
20250219,184200,37408050,6300,6300,6300,6300,0
20250219,184100,37408050,6300,6300,6300,6300,0
20250219,184000,37408050,6300,6300,6300,6300,0
20250219,183900,37408050,6300,6300,6300,6300,0
20250219,183800,37408050,6300,6300,6300,6300,0
20250219,183700,37408050,6300,6300,6300,6300,0
20250219,183600,37408050,6300,6300,6300,6300,0
20250219,183500,37408050,6300,6300,6300,6300,0
20250219,183400,37408050,6300,6300,6300,6300,0
20250219,183300,37408050,6300,6300,6300,6300,0
20250219,183200,37408050,6300,6300,6300,6300,0
20250219,183100,37408050,6300,6300,6300,6300,0
20250219,183000,37408050,6300,6300,6300,6300,0
20250219,182900,37408050,6300,6300,6300,6300,0
20250219,182800,37408050,6300,6300,6300,6300,0
20250219,182700,37408050,6300,6300,6300,6300,0
20250219,182600,37408050,6300,6300,6300,6300,85
20250219,182500,37408050,6300,6300,6300,6300,0
20250219,182400,37408050,6300,6300,6300,6300,0
20250219,182300,37408050,6300,6300,6300,6300,0
20250219,182200,37408050,6300,6300,6300,6300,0
20250219,182100,37408050,6300,6300,6300,6300,0
20250219,182000,37408050,6300,6300,6300,6300,0
20250219,181900,37408050,6300,6300,6300,6300,0
20250219,181800,37408050,6300,6300,6300,6300,0
20250219,181700,37408050,6300,6300,6300,6300,0
20250219,181600,37408050,6300,6300,6300,6300,0
20250219,181500,37408050,6300,6300,6300,6300,0
20250219,181400,37408050,6300,6300,6300,6300,0
20250219,181300,37408050,6300,6300,6300,6300,0
20250219,181200,37408050,6300,6300,6300,6300,0
20250219,181100,37408050,6300,6300,6300,6300,0
20250219,181000,37408050,6300,6300,6300,6300,0
20250219,180900,37408050,6300,6300,6300,6300,0
20250219,180800,37408050,6300,6300,6300,6300,0
20250219,180700,37408050,6300,6300,6300,6300,0
20250219,180600,37408050,6300,6300,6300,6300,0
20250219,180500,37408050,6300,6300,6300,6300,0
20250219,180400,37408050,6300,6300,6300,6300,0
20250219,180300,37408050,6300,6300,6300,6300,0
20250219,180200,37408050,6300,6300,6300,6300,0
20250219,180100,37408050,6300,6300,6300,6300,0
20250219,180000,37408050,6300,6300,6300,6300,0
20250219,175900,37408050,6300,6300,6300,6300,0
20250219,175800,37408050,6300,6300,6300,6300,0
20250219,175700,37408050,6300,6300,6300,6300,0
20250219,175600,37408050,6300,6300,6300,6300,85
20250219,175500,37408050,6300,6300,6300,6300,0
20250219,175400,37408050,6300,6300,6300,6300,0
20250219,175300,37408050,6300,6300,6300,6300,0
20250219,175200,37408050,6300,6300,6300,6300,0
20250219,175100,37408050,6300,6300,6300,6300,0
20250219,175000,37408050,6300,6300,6300,6300,0
20250219,174900,37408050,6300,6300,6300,6300,0
20250219,174800,37408050,6300,6300,6300,6300,0
20250219,174700,37408050,6300,6300,6300,6300,0
20250219,174600,37408050,6300,6300,6300,6300,0
20250219,174500,37408050,6300,6300,6300,6300,0
20250219,174400,37408050,6300,6300,6300,6300,0
20250219,174300,37408050,6300,6300,6300,6300,0
20250219,174200,37408050,6300,6300,6300,6300,0
20250219,174100,37408050,6300,6300,6300,6300,0
20250219,174000,37408050,6300,6300,6300,6300,0
20250219,173900,37408050,6300,6300,6300,6300,0
20250219,173800,37408050,6300,6300,6300,6300,0
20250219,173700,37408050,6300,6300,6300,6300,0
20250219,173600,37408050,6300,6300,6300,6300,0
20250219,173500,37408050,6300,6300,6300,6300,0
20250219,173400,37408050,6300,6300,6300,6300,0
20250219,173300,37408050,6300,6300,6300,6300,0
20250219,173200,37408050,6300,6300,6300,6300,0
20250219,173100,37408050,6300,6300,6300,6300,0
20250219,173000,37408050,6300,6300,6300,6300,0
20250219,172900,37408050,6300,6300,6300,6300,0
20250219,172800,37408050,6300,6300,6300,6300,0
20250219,172700,37408050,6300,6300,6300,6300,0
20250219,172600,37408050,6300,6300,6300,6300,85
20250219,172500,37408050,6300,6300,6300,6300,0
20250219,172400,37408050,6300,6300,6300,6300,0
20250219,172300,37408050,6300,6300,6300,6300,0
20250219,172200,37408050,6300,6300,6300,6300,0
20250219,172100,37408050,6300,6300,6300,6300,0
20250219,172000,37408050,6300,6300,6300,6300,0
20250219,171900,37408050,6300,6300,6300,6300,0
20250219,171800,37408050,6300,6300,6300,6300,0
20250219,171700,37408050,6300,6300,6300,6300,0
20250219,171600,37408050,6300,6300,6300,6300,0
20250219,171500,37408050,6300,6300,6300,6300,0
20250219,171400,37408050,6300,6300,6300,6300,0
20250219,171300,37408050,6300,6300,6300,6300,0
20250219,171200,37408050,6300,6300,6300,6300,0
20250219,171100,37408050,6300,6300,6300,6300,0
20250219,171000,37408050,6300,6300,6300,6300,0
20250219,170900,37408050,6300,6300,6300,6300,0
20250219,170800,37408050,6300,6300,6300,6300,0
20250219,170700,37408050,6300,6300,6300,6300,0
20250219,170600,37408050,6300,6300,6300,6300,0
20250219,170500,37408050,6300,6300,6300,6300,0
20250219,170400,37408050,6300,6300,6300,6300,0
20250219,170300,37408050,6300,6300,6300,6300,0
20250219,170200,37408050,6300,6300,6300,6300,0
20250219,170100,37408050,6300,6300,6300,6300,0
20250219,170000,37408050,6300,6300,6300,6300,0
20250219,165900,37408050,6300,6300,6300,6300,0
20250219,165800,37408050,6300,6300,6300,6300,0
20250219,165700,37408050,6300,6300,6300,6300,0
20250219,165600,37408050,6300,6300,6300,6300,85
20250219,165500,37408050,6300,6300,6300,6300,0
20250219,165400,37408050,6300,6300,6300,6300,0
20250219,165300,37408050,6300,6300,6300,6300,0
20250219,165200,37408050,6300,6300,6300,6300,0
20250219,165100,37408050,6300,6300,6300,6300,0
20250219,165000,37408050,6300,6300,6300,6300,0
20250219,164900,37408050,6300,6300,6300,6300,0
20250219,164800,37408050,6300,6300,6300,6300,0
20250219,164700,37408050,6300,6300,6300,6300,0
20250219,164600,37408050,6300,6300,6300,6300,0
20250219,164500,37408050,6300,6300,6300,6300,0
20250219,164400,37408050,6300,6300,6300,6300,0
20250219,164300,37408050,6300,6300,6300,6300,0
20250219,164200,37408050,6300,6300,6300,6300,0
20250219,164100,37408050,6300,6300,6300,6300,0
20250219,164000,37408050,6300,6300,6300,6300,0
20250219,163900,37408050,6300,6300,6300,6300,0
20250219,163800,37408050,6300,6300,6300,6300,0
20250219,163700,37408050,6300,6300,6300,6300,0
20250219,163600,37408050,6300,6300,6300,6300,0
20250219,163500,37408050,6300,6300,6300,6300,0
20250219,163400,37408050,6300,6300,6300,6300,0
20250219,163300,37408050,6300,6300,6300,6300,0
20250219,163200,37408050,6300,6300,6300,6300,0
20250219,163100,37408050,6300,6300,6300,6300,0
20250219,163000,37408050,6300,6300,6300,6300,0
20250219,162900,37408050,6300,6300,6300,6300,0
20250219,162800,37408050,6300,6300,6300,6300,0
20250219,162700,37408050,6300,6300,6300,6300,0
20250219,162600,37408050,6300,6300,6300,6300,85
20250219,162500,37408050,6300,6300,6300,6300,0
20250219,162400,37408050,6300,6300,6300,6300,0
20250219,162300,37408050,6300,6300,6300,6300,0
20250219,162200,37408050,6300,6300,6300,6300,0
20250219,162100,37408050,6300,6300,6300,6300,0
20250219,162000,37408050,6300,6300,6300,6300,0
20250219,161900,37408050,6300,6300,6300,6300,0
20250219,161800,37408050,6300,6300,6300,6300,0
20250219,161700,37408050,6300,6300,6300,6300,0
20250219,161600,37408050,6300,6300,6300,6300,0
20250219,161500,37408050,6300,6300,6300,6300,0
20250219,161400,37408050,6300,6300,6300,6300,0
20250219,161300,37408050,6300,6300,6300,6300,0
20250219,161200,37408050,6300,6300,6300,6300,0
20250219,161100,37408050,6300,6300,6300,6300,0
20250219,161000,37408050,6300,6300,6300,6300,0
20250219,160900,37408050,6300,6300,6300,6300,0
20250219,160800,37408050,6300,6300,6300,6300,0
20250219,160700,37408050,6300,6300,6300,6300,0
20250219,160600,37408050,6300,6300,6300,6300,0
20250219,160500,37408050,6300,6300,6300,6300,0
20250219,160400,37408050,6300,6300,6300,6300,0
20250219,160300,37408050,6300,6300,6300,6300,0
20250219,160200,37408050,6300,6300,6300,6300,0
20250219,160100,37408050,6300,6300,6300,6300,0
20250219,160000,37408050,6300,6300,6300,6300,0
20250219,155900,37408050,6300,6300,6300,6300,0
20250219,155800,37408050,6300,6300,6300,6300,0
20250219,155700,37408050,6300,6300,6300,6300,0
20250219,155600,37408050,6300,6300,6300,6300,85
20250219,155500,37408050,6300,6300,6300,6300,0
20250219,155400,37408050,6300,6300,6300,6300,0
20250219,155300,37408050,6300,6300,6300,6300,0
20250219,155200,37408050,6300,6300,6300,6300,0
20250219,155100,37408050,6300,6300,6300,6300,0
20250219,155000,37408050,6300,6300,6300,6300,0
20250219,154900,37408050,6300,6300,6300,6300,0
20250219,154800,37408050,6300,6300,6300,6300,0
20250219,154700,37408050,6300,6300,6300,6300,0
20250219,154600,37408050,6300,6300,6300,6300,0
20250219,154500,37408050,6300,6300,6300,6300,0
20250219,154400,37408050,6300,6300,6300,6300,0
20250219,154300,37408050,6300,6300,6300,6300,0
20250219,154200,37408050,6300,6300,6300,6300,0
20250219,154100,37408050,6300,6300,6300,6300,0
20250219,154000,37408050,6300,6300,6300,6300,0
20250219,153900,37408050,6300,6300,6300,6300,0
20250219,153800,37408050,6300,6300,6300,6300,0
20250219,153700,37408050,6300,6300,6300,6300,0
20250219,153600,37408050,6300,6300,6300,6300,0
20250219,153500,37408050,6300,6300,6300,6300,0
20250219,153400,37408050,6300,6300,6300,6300,0
20250219,153300,37408050,6300,6300,6300,6300,0
20250219,153200,37408050,6300,6300,6300,6300,0
20250219,153100,37408050,6300,6300,6300,6300,0
20250219,153000,37408050,6300,6300,6300,6300,85
20250219,152900,36872550,6270,6270,6270,6270,0
20250219,152800,36872550,6270,6270,6270,6270,0
20250219,152700,36872550,6270,6270,6270,6270,0
20250219,152600,36872550,6270,6270,6270,6270,0
20250219,152500,36872550,6270,6270,6270,6270,0
20250219,152400,36872550,6270,6270,6270,6270,0
20250219,152300,36872550,6270,6270,6270,6270,0
20250219,152200,36872550,6270,6270,6270,6270,0
20250219,152100,36872550,6270,6270,6270,6270,0
20250219,152000,36872550,6270,6270,6270,6270,0
20250219,151900,36872550,6270,6270,6270,6270,10
20250219,151800,36809850,6310,6310,6310,6310,0
20250219,151700,36809850,6310,6310,6310,6310,0
20250219,151600,36809850,6310,6310,6310,6310,0
20250219,151500,36809850,6310,6310,6310,6310,0
20250219,151400,36809850,6310,6310,6310,6310,0
20250219,151300,36809850,6310,6310,6310,6310,0
20250219,151200,36809850,6310,6310,6310,6310,0
20250219,151100,36809850,6310,6310,6310,6310,0
20250219,151000,36809850,6310,6310,6310,6310,0
20250219,150900,36809850,6310,6310,6310,6310,0
20250219,150800,36809850,6310,6300,6310,6300,27
20250219,150700,36639680,6320,6320,6320,6320,0
20250219,150600,36639680,6320,6320,6320,6320,0
20250219,150500,36639680,6320,6320,6320,6320,0
20250219,150400,36639680,6320,6320,6320,6320,0
20250219,150300,36639680,6320,6320,6320,6320,0
20250219,150200,36639680,6320,6320,6320,6320,0
20250219,150100,36639680,6320,6320,6320,6320,0
20250219,150000,36639680,6320,6320,6320,6320,0
20250219,145900,36639680,6320,6320,6320,6320,0
20250219,145800,36639680,6320,6320,6320,6320,0
20250219,145700,36639680,6320,6320,6320,6320,0
20250219,145600,36639680,6320,6320,6320,6320,0
20250219,145500,36639680,6320,6320,6320,6320,47
20250219,145400,36342640,6320,6320,6320,6320,0
20250219,145300,36342640,6320,6320,6320,6320,0
20250219,145200,36342640,6320,6320,6320,6320,0
20250219,145100,36342640,6320,6320,6320,6320,0
20250219,145000,36342640,6320,6320,6320,6320,0
20250219,144900,36342640,6320,6320,6320,6320,0
20250219,144800,36342640,6320,6320,6320,6320,0
20250219,144700,36342640,6320,6320,6320,6320,0
20250219,144600,36342640,6320,6320,6320,6320,0
20250219,144500,36342640,6320,6320,6320,6320,1
20250219,144400,36336320,6320,6320,6320,6320,0
20250219,144300,36336320,6320,6320,6320,6320,0
20250219,144200,36336320,6320,6320,6320,6320,0
20250219,144100,36336320,6320,6320,6320,6320,1
20250219,144000,36330000,6270,6270,6270,6270,1
20250219,143900,36323730,6330,6330,6330,6330,0
20250219,143800,36323730,6330,6330,6330,6330,0
20250219,143700,36323730,6330,6330,6330,6330,0
20250219,143600,36323730,6330,6330,6330,6330,0
20250219,143500,36323730,6330,6330,6330,6330,0
20250219,143400,36323730,6330,6330,6330,6330,0
20250219,143300,36323730,6330,6280,6330,6280,7
20250219,143200,36279720,6330,6330,6330,6330,0
20250219,143100,36279720,6330,6330,6330,6330,0
20250219,143000,36279720,6330,6330,6330,6330,0
20250219,142900,36279720,6330,6330,6330,6330,0
20250219,142800,36279720,6330,6320,6330,6320,133
20250219,142700,35438560,6320,6320,6320,6320,85
20250219,142600,34901360,6330,6330,6330,6330,0
20250219,142500,34901360,6330,6330,6330,6330,0
20250219,142400,34901360,6330,6330,6330,6330,0
20250219,142300,34901360,6330,6330,6330,6330,0
20250219,142200,34901360,6330,6330,6330,6330,0
20250219,142100,34901360,6330,6330,6330,6330,0
20250219,142000,34901360,6330,6330,6330,6330,0
20250219,141900,34901360,6330,6330,6330,6330,0
20250219,141800,34901360,6330,6330,6330,6330,0
20250219,141700,34901360,6330,6330,6330,6330,0
20250219,141600,34901360,6330,6330,6330,6330,0
20250219,141500,34901360,6330,6330,6330,6330,0
20250219,141400,34901360,6330,6330,6330,6330,0
20250219,141300,34901360,6330,6330,6330,6330,0
20250219,141200,34901360,6330,6330,6330,6330,0
20250219,141100,34901360,6330,6320,6330,6320,10
20250219,141000,34838140,6320,6320,6320,6320,0
20250219,140900,34838140,6320,6320,6320,6320,5
20250219,140800,34806540,6320,6320,6320,6320,0
20250219,140700,34806540,6320,6320,6320,6320,0
20250219,140600,34806540,6320,6320,6320,6320,0
20250219,140500,34806540,6320,6290,6320,6290,250
20250219,140400,33231890,6280,6280,6280,6280,0
20250219,140300,33231890,6280,6280,6280,6280,0
20250219,140200,33231890,6280,6280,6280,6280,0
20250219,140100,33231890,6280,6280,6280,6280,2
20250219,140000,33219330,6280,6280,6280,6280,0
20250219,135900,33219330,6280,6280,6280,6280,0
20250219,135800,33219330,6280,6280,6280,6280,0
20250219,135700,33219330,6280,6280,6280,6280,0
20250219,135600,33219330,6280,6280,6280,6280,0
20250219,135500,33219330,6280,6280,6280,6280,0
20250219,135400,33219330,6280,6280,6280,6280,0
20250219,135300,33219330,6280,6280,6280,6280,0
20250219,135200,33219330,6280,6280,6280,6280,0
20250219,135100,33219330,6280,6280,6280,6280,0
20250219,135000,33219330,6280,6280,6280,6280,0
20250219,134900,33219330,6280,6280,6280,6280,0
20250219,134800,33219330,6280,6280,6280,6280,0
20250219,134700,33219330,6280,6280,6280,6280,0
20250219,134600,33219330,6280,6280,6280,6280,0
20250219,134500,33219330,6280,6280,6280,6280,0
20250219,134400,33219330,6280,6280,6280,6280,0
20250219,134300,33219330,6280,6280,6280,6280,0
20250219,134200,33219330,6280,6280,6280,6280,0
20250219,134100,33219330,6280,6280,6280,6280,0
20250219,134000,33219330,6280,6280,6280,6280,0
20250219,133900,33219330,6280,6280,6280,6280,0
20250219,133800,33219330,6280,6280,6280,6280,0
20250219,133700,33219330,6280,6280,6280,6280,0
20250219,133600,33219330,6280,6280,6280,6280,0
20250219,133500,33219330,6280,6280,6280,6280,0
20250219,133400,33219330,6280,6280,6280,6280,0
20250219,133300,33219330,6280,6280,6280,6280,0
20250219,133200,33219330,6280,6280,6280,6280,2
20250219,133100,33206770,6270,6270,6270,6270,0
20250219,133000,33206770,6270,6270,6270,6270,0
20250219,132900,33206770,6270,6270,6270,6270,0
20250219,132800,33206770,6270,6270,6270,6270,0
20250219,132700,33206770,6270,6270,6270,6270,0
20250219,132600,33206770,6270,6270,6270,6270,0
20250219,132500,33206770,6270,6270,6270,6270,0
20250219,132400,33206770,6270,6270,6270,6270,6
20250219,132300,33169150,6290,6290,6290,6290,0
20250219,132200,33169150,6290,6290,6290,6290,0
20250219,132100,33169150,6290,6290,6290,6290,0
20250219,132000,33169150,6290,6290,6290,6290,0
20250219,131900,33169150,6290,6290,6290,6290,0
20250219,131800,33169150,6290,6290,6290,6290,0
20250219,131700,33169150,6290,6290,6290,6290,0
20250219,131600,33169150,6290,6290,6290,6290,1
20250219,131500,33162860,6250,6250,6250,6250,0
20250219,131400,33162860,6250,6250,6250,6250,9
20250219,131300,33106610,6300,6300,6300,6300,0
20250219,131200,33106610,6300,6300,6300,6300,0
20250219,131100,33106610,6300,6300,6300,6300,0
20250219,131000,33106610,6300,6300,6300,6300,0
20250219,130900,33106610,6300,6300,6300,6300,0
20250219,130800,33106610,6300,6300,6300,6300,0
20250219,130700,33106610,6300,6300,6300,6300,0
20250219,130600,33106610,6300,6300,6300,6300,0
20250219,130500,33106610,6300,6300,6300,6300,0
20250219,130400,33106610,6300,6300,6300,6300,0
20250219,130300,33106610,6300,6300,6300,6300,15
20250219,130200,33012110,6300,6300,6300,6300,0
20250219,130100,33012110,6300,6300,6300,6300,1
20250219,130000,33005810,6290,6290,6290,6290,0
20250219,125900,33005810,6290,6290,6290,6290,10
20250219,125800,32942910,6290,6290,6290,6290,0
20250219,125700,32942910,6290,6290,6290,6290,0
20250219,125600,32942910,6290,6290,6290,6290,5
20250219,125500,32911460,6290,6290,6290,6290,0
20250219,125400,32911460,6290,6290,6290,6290,0
20250219,125300,32911460,6290,6290,6290,6290,0
20250219,125200,32911460,6290,6290,6290,6290,0
20250219,125100,32911460,6290,6290,6290,6290,0
20250219,125000,32911460,6290,6290,6290,6290,0
20250219,124900,32911460,6290,6290,6290,6290,0
20250219,124800,32911460,6290,6290,6290,6290,0
20250219,124700,32911460,6290,6290,6290,6290,0
20250219,124600,32911460,6290,6290,6290,6290,0
20250219,124500,32911460,6290,6290,6290,6290,0
20250219,124400,32911460,6290,6290,6290,6290,0
20250219,124300,32911460,6290,6290,6290,6290,0
20250219,124200,32911460,6290,6290,6290,6290,0
20250219,124100,32911460,6290,6290,6290,6290,0
20250219,124000,32911460,6290,6290,6290,6290,0
20250219,123900,32911460,6290,6290,6290,6290,1
20250219,123800,32905170,6240,6240,6240,6240,31
20250219,123700,32711730,6290,6290,6290,6290,0
20250219,123600,32711730,6290,6290,6290,6290,0
20250219,123500,32711730,6290,6290,6290,6290,0
20250219,123400,32711730,6290,6290,6290,6290,0
20250219,123300,32711730,6290,6290,6290,6290,0
20250219,123200,32711730,6290,6290,6290,6290,0
20250219,123100,32711730,6290,6290,6290,6290,0
20250219,123000,32711730,6290,6290,6290,6290,1
20250219,122900,32705440,6280,6280,6280,6280,0
20250219,122800,32705440,6280,6280,6280,6280,54
20250219,122700,32366320,6280,6280,6280,6280,0
20250219,122600,32366320,6280,6280,6280,6280,0
20250219,122500,32366320,6280,6280,6280,6280,0
20250219,122400,32366320,6280,6280,6280,6280,0
20250219,122300,32366320,6280,6280,6280,6280,0
20250219,122200,32366320,6280,6280,6280,6280,15
20250219,122100,32272120,6270,6270,6270,6270,20
20250219,122000,32146720,6270,6270,6270,6270,0
20250219,121900,32146720,6270,6270,6270,6270,0
20250219,121800,32146720,6270,6270,6270,6270,0
20250219,121700,32146720,6270,6270,6270,6270,0
20250219,121600,32146720,6270,6270,6270,6270,0
20250219,121500,32146720,6270,6270,6270,6270,0
20250219,121400,32146720,6270,6270,6270,6270,1
20250219,121300,32140450,6240,6240,6240,6240,1
20250219,121200,32134210,6270,6270,6270,6270,0
20250219,121100,32134210,6270,6270,6270,6270,0
20250219,121000,32134210,6270,6270,6270,6270,0
20250219,120900,32134210,6270,6270,6270,6270,0
20250219,120800,32134210,6270,6270,6270,6270,0
20250219,120700,32134210,6270,6250,6270,6250,3
20250219,120600,32115440,6240,6250,6250,6240,527
20250219,120500,28821940,6250,6250,6250,6250,6
20250219,120400,28784440,6250,6250,6250,6250,0
20250219,120300,28784440,6250,6250,6250,6250,1
20250219,120200,28778190,6270,6270,6270,6270,0
20250219,120100,28778190,6270,6270,6270,6270,10
20250219,120000,28715490,6250,6250,6250,6250,0
20250219,115900,28715490,6250,6250,6250,6250,0
20250219,115800,28715490,6250,6250,6250,6250,0
20250219,115700,28715490,6250,6250,6250,6250,0
20250219,115600,28715490,6250,6250,6250,6250,0
20250219,115500,28715490,6250,6250,6250,6250,1
20250219,115400,28709240,6250,6250,6250,6250,0
20250219,115300,28709240,6250,6250,6250,6250,0
20250219,115200,28709240,6250,6250,6250,6250,0
20250219,115100,28709240,6250,6250,6250,6250,0
20250219,115000,28709240,6250,6250,6250,6250,4
20250219,114900,28684240,6250,6250,6250,6250,66
20250219,114800,28271740,6260,6260,6260,6260,0
20250219,114700,28271740,6260,6260,6260,6260,0
20250219,114600,28271740,6260,6260,6260,6260,0
20250219,114500,28271740,6260,6260,6260,6260,0
20250219,114400,28271740,6260,6260,6260,6260,8
20250219,114300,28221660,6260,6260,6260,6260,0
20250219,114200,28221660,6260,6260,6260,6260,0
20250219,114100,28221660,6260,6260,6260,6260,0
20250219,114000,28221660,6260,6260,6260,6260,15
20250219,113900,28127760,6260,6260,6260,6260,0
20250219,113800,28127760,6260,6260,6260,6260,0
20250219,113700,28127760,6260,6260,6260,6260,0
20250219,113600,28127760,6260,6260,6260,6260,0
20250219,113500,28127760,6260,6260,6260,6260,0
20250219,113400,28127760,6260,6260,6260,6260,24
20250219,113300,27977520,6260,6260,6260,6260,0
20250219,113200,27977520,6260,6260,6260,6260,0
20250219,113100,27977520,6260,6260,6260,6260,0
20250219,113000,27977520,6260,6260,6260,6260,0
20250219,112900,27977520,6260,6260,6260,6260,0
20250219,112800,27977520,6260,6260,6260,6260,0
20250219,112700,27977520,6260,6260,6260,6260,0
20250219,112600,27977520,6260,6260,6260,6260,0
20250219,112500,27977520,6260,6260,6260,6260,0
20250219,112400,27977520,6260,6260,6260,6260,267
20250219,112300,26306100,6250,6250,6250,6250,0
20250219,112200,26306100,6250,6250,6250,6250,0
20250219,112100,26306100,6250,6250,6250,6250,0
20250219,112000,26306100,6250,6250,6250,6250,0
20250219,111900,26306100,6250,6250,6250,6250,0
20250219,111800,26306100,6250,6250,6250,6250,0
20250219,111700,26306100,6250,6250,6250,6250,0
20250219,111600,26306100,6250,6250,6250,6250,0
20250219,111500,26306100,6250,6250,6250,6250,0
20250219,111400,26306100,6250,6250,6250,6250,0
20250219,111300,26306100,6250,6250,6250,6250,0
20250219,111200,26306100,6250,6250,6250,6250,0
20250219,111100,26306100,6250,6250,6250,6250,0
20250219,111000,26306100,6250,6300,6300,6250,2
20250219,110900,26293550,6310,6300,6310,6300,37
20250219,110800,26060170,6300,6300,6300,6300,0
20250219,110700,26060170,6300,6300,6300,6300,0
20250219,110600,26060170,6300,6300,6300,6300,0
20250219,110500,26060170,6300,6300,6300,6300,1
20250219,110400,26053870,6300,6310,6310,6300,19
20250219,110300,25934070,6320,6320,6320,6320,0
20250219,110200,25934070,6320,6320,6320,6320,0
20250219,110100,25934070,6320,6320,6320,6320,0
20250219,110000,25934070,6320,6320,6320,6320,0
20250219,105900,25934070,6320,6320,6320,6320,0
20250219,105800,25934070,6320,6320,6320,6320,0
20250219,105700,25934070,6320,6320,6320,6320,5
20250219,105600,25902470,6320,6320,6320,6320,0
20250219,105500,25902470,6320,6320,6320,6320,1
20250219,105400,25896150,6350,6350,6350,6350,0
20250219,105300,25896150,6350,6350,6350,6350,0
20250219,105200,25896150,6350,6350,6350,6350,0
20250219,105100,25896150,6350,6350,6350,6350,0
20250219,105000,25896150,6350,6350,6350,6350,0
20250219,104900,25896150,6350,6350,6350,6350,0
20250219,104800,25896150,6350,6350,6350,6350,15
20250219,104700,25800900,6350,6350,6350,6350,0
20250219,104600,25800900,6350,6350,6350,6350,1
20250219,104500,25794550,6350,6230,6350,6230,1015
20250219,104400,19385140,6210,6210,6210,6210,0
20250219,104300,19385140,6210,6210,6210,6210,0
20250219,104200,19385140,6210,6210,6210,6210,0
20250219,104100,19385140,6210,6210,6210,6210,0
20250219,104000,19385140,6210,6210,6210,6210,0
20250219,103900,19385140,6210,6210,6210,6210,0
20250219,103800,19385140,6210,6210,6210,6210,0
20250219,103700,19385140,6210,6210,6210,6210,43
20250219,103600,19118110,6150,6150,6150,6150,0
20250219,103500,19118110,6150,6220,6220,6150,1053
20250219,103400,12616840,6210,6210,6210,6210,0
20250219,103300,12616840,6210,6240,6240,6210,102
20250219,103200,11981410,6240,6240,6240,6240,0
20250219,103100,11981410,6240,6240,6240,6240,0
20250219,103000,11981410,6240,6240,6240,6240,80
20250219,102900,11482210,6240,6240,6240,6240,70
20250219,102800,11045410,6240,6240,6240,6240,70
20250219,102700,10608610,6280,6270,6280,6270,50
20250219,102600,10294640,6240,6240,6240,6240,60
20250219,102500,9920240,6240,6240,6240,6240,70
20250219,102400,9483440,6270,6270,6270,6270,0
20250219,102300,9483440,6270,6260,6270,6260,80
20250219,102200,8981850,6270,6270,6270,6270,0
20250219,102100,8981850,6270,6270,6270,6270,0
20250219,102000,8981850,6270,6270,6270,6270,0
20250219,101900,8981850,6270,6270,6270,6270,0
20250219,101800,8981850,6270,6270,6270,6270,0
20250219,101700,8981850,6270,6270,6270,6270,0
20250219,101600,8981850,6270,6270,6270,6270,0
20250219,101500,8981850,6270,6270,6270,6270,0
20250219,101400,8981850,6270,6270,6270,6270,0
20250219,101300,8981850,6270,6270,6270,6270,0
20250219,101200,8981850,6270,6270,6270,6270,0
20250219,101100,8981850,6270,6270,6270,6270,0
20250219,101000,8981850,6270,6270,6270,6270,0
20250219,100900,8981850,6270,6270,6270,6270,0
20250219,100800,8981850,6270,6270,6270,6270,0
20250219,100700,8981850,6270,6270,6270,6270,1
20250219,100600,8975580,6240,6240,6240,6240,0
20250219,100500,8975580,6240,6240,6240,6240,160
20250219,100400,7977180,6240,6240,6240,6240,0
20250219,100300,7977180,6240,6240,6240,6240,0
20250219,100200,7977180,6240,6240,6240,6240,0
20250219,100100,7977180,6240,6240,6240,6240,0
20250219,100000,7977180,6240,6240,6240,6240,0
20250219,095900,7977180,6240,6240,6240,6240,0
20250219,095800,7977180,6240,6240,6240,6240,300
20250219,095700,6105180,6280,6280,6280,6280,0
20250219,095600,6105180,6280,6280,6280,6280,0
20250219,095500,6105180,6280,6280,6280,6280,0
20250219,095400,6105180,6280,6280,6280,6280,0
20250219,095300,6105180,6280,6280,6280,6280,0
20250219,095200,6105180,6280,6280,6280,6280,0
20250219,095100,6105180,6280,6280,6280,6280,0
20250219,095000,6105180,6280,6280,6280,6280,0
20250219,094900,6105180,6280,6280,6280,6280,1
20250219,094800,6098900,6280,6280,6280,6280,0
20250219,094700,6098900,6280,6280,6280,6280,6
20250219,094600,6061220,6280,6280,6280,6280,3
20250219,094500,6042380,6280,6280,6280,6280,0
20250219,094400,6042380,6280,6290,6290,6280,4
20250219,094300,6017240,6230,6230,6230,6230,0
20250219,094200,6017240,6230,6230,6230,6230,0
20250219,094100,6017240,6230,6230,6230,6230,0
20250219,094000,6017240,6230,6230,6230,6230,0
20250219,093900,6017240,6230,6240,6240,6230,10
20250219,093800,5954870,6290,6290,6290,6290,3
20250219,093700,5936000,6290,6290,6290,6290,0
20250219,093600,5936000,6290,6290,6290,6290,0
20250219,093500,5936000,6290,6290,6290,6290,0
20250219,093400,5936000,6290,6290,6290,6290,0
20250219,093300,5936000,6290,6290,6290,6290,0
20250219,093200,5936000,6290,6290,6290,6290,0
20250219,093100,5936000,6290,6290,6290,6290,0
20250219,093000,5936000,6290,6290,6290,6290,0
20250219,092900,5936000,6290,6290,6290,6290,0
20250219,092800,5936000,6290,6290,6290,6290,0
20250219,092700,5936000,6290,6290,6290,6290,4
20250219,092600,5910840,6280,6280,6280,6280,0
20250219,092500,5910840,6280,6280,6280,6280,200
20250219,092400,4654840,6280,6280,6280,6280,7
20250219,092300,4610880,6320,6320,6320,6320,0
20250219,092200,4610880,6320,6290,6320,6290,30
20250219,092100,4421770,6320,6320,6320,6320,158
20250219,092000,3423210,6320,6320,6320,6320,1
20250219,091900,3416890,6320,6320,6320,6320,0
20250219,091800,3416890,6320,6320,6320,6320,0
20250219,091700,3416890,6320,6320,6320,6320,47
20250219,091600,3119850,6320,6320,6320,6320,0
20250219,091500,3119850,6320,6310,6320,6310,30
20250219,091400,2930280,6310,6310,6310,6310,0
20250219,091300,2930280,6310,6310,6310,6310,11
20250219,091200,2860870,6310,6300,6310,6300,5
20250219,091100,2829340,6310,6310,6310,6310,0
20250219,091000,2829340,6310,6310,6310,6310,0
20250219,090900,2829340,6310,6310,6310,6310,20
20250219,090800,2703140,6310,6310,6310,6310,0
20250219,090700,2703140,6310,6190,6310,6190,77
20250219,090600,2222630,6350,6230,6350,6150,250
20250219,090500,672840,6230,6230,6230,6230,0
20250219,090400,672840,6230,6230,6230,6230,0
20250219,090300,672840,6230,6230,6230,6230,0
20250219,090200,672840,6230,6230,6230,6230,0
20250219,090100,672840,6230,6230,6230,6230,0
20250219,090000,672840,6230,6230,6230,6230,108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202600 37408050 6300 6300 6300 6300 85
3 20250219 202500 37408050 6300 6300 6300 6300 0
4 20250219 202400 37408050 6300 6300 6300 6300 0
5 20250219 202300 37408050 6300 6300 6300 6300 0
6 20250219 202200 37408050 6300 6300 6300 6300 0
7 20250219 202100 37408050 6300 6300 6300 6300 0
8 20250219 202000 37408050 6300 6300 6300 6300 0
9 20250219 201900 37408050 6300 6300 6300 6300 0
10 20250219 201800 37408050 6300 6300 6300 6300 0
11 20250219 201700 37408050 6300 6300 6300 6300 0
12 20250219 201600 37408050 6300 6300 6300 6300 0
13 20250219 201500 37408050 6300 6300 6300 6300 0
14 20250219 201400 37408050 6300 6300 6300 6300 0
15 20250219 201300 37408050 6300 6300 6300 6300 0
16 20250219 201200 37408050 6300 6300 6300 6300 0
17 20250219 201100 37408050 6300 6300 6300 6300 0
18 20250219 201000 37408050 6300 6300 6300 6300 0
19 20250219 200900 37408050 6300 6300 6300 6300 0
20 20250219 200800 37408050 6300 6300 6300 6300 0
21 20250219 200700 37408050 6300 6300 6300 6300 0
22 20250219 200600 37408050 6300 6300 6300 6300 0
23 20250219 200500 37408050 6300 6300 6300 6300 0
24 20250219 200400 37408050 6300 6300 6300 6300 0
25 20250219 200300 37408050 6300 6300 6300 6300 0
26 20250219 200200 37408050 6300 6300 6300 6300 0
27 20250219 200100 37408050 6300 6300 6300 6300 0
28 20250219 200000 37408050 6300 6300 6300 6300 0
29 20250219 195900 37408050 6300 6300 6300 6300 0
30 20250219 195800 37408050 6300 6300 6300 6300 0
31 20250219 195700 37408050 6300 6300 6300 6300 0
32 20250219 195600 37408050 6300 6300 6300 6300 85
33 20250219 195500 37408050 6300 6300 6300 6300 0
34 20250219 195400 37408050 6300 6300 6300 6300 0
35 20250219 195300 37408050 6300 6300 6300 6300 0
36 20250219 195200 37408050 6300 6300 6300 6300 0
37 20250219 195100 37408050 6300 6300 6300 6300 0
38 20250219 195000 37408050 6300 6300 6300 6300 0
39 20250219 194900 37408050 6300 6300 6300 6300 0
40 20250219 194800 37408050 6300 6300 6300 6300 0
41 20250219 194700 37408050 6300 6300 6300 6300 0
42 20250219 194600 37408050 6300 6300 6300 6300 0
43 20250219 194500 37408050 6300 6300 6300 6300 0
44 20250219 194400 37408050 6300 6300 6300 6300 0
45 20250219 194300 37408050 6300 6300 6300 6300 0
46 20250219 194200 37408050 6300 6300 6300 6300 0
47 20250219 194100 37408050 6300 6300 6300 6300 0
48 20250219 194000 37408050 6300 6300 6300 6300 0
49 20250219 193900 37408050 6300 6300 6300 6300 0
50 20250219 193800 37408050 6300 6300 6300 6300 0
51 20250219 193700 37408050 6300 6300 6300 6300 0
52 20250219 193600 37408050 6300 6300 6300 6300 0
53 20250219 193500 37408050 6300 6300 6300 6300 0
54 20250219 193400 37408050 6300 6300 6300 6300 0
55 20250219 193300 37408050 6300 6300 6300 6300 0
56 20250219 193200 37408050 6300 6300 6300 6300 0
57 20250219 193100 37408050 6300 6300 6300 6300 0
58 20250219 193000 37408050 6300 6300 6300 6300 0
59 20250219 192900 37408050 6300 6300 6300 6300 0
60 20250219 192800 37408050 6300 6300 6300 6300 0
61 20250219 192700 37408050 6300 6300 6300 6300 0
62 20250219 192600 37408050 6300 6300 6300 6300 85
63 20250219 192500 37408050 6300 6300 6300 6300 0
64 20250219 192400 37408050 6300 6300 6300 6300 0
65 20250219 192300 37408050 6300 6300 6300 6300 0
66 20250219 192200 37408050 6300 6300 6300 6300 0
67 20250219 192100 37408050 6300 6300 6300 6300 0
68 20250219 192000 37408050 6300 6300 6300 6300 0
69 20250219 191900 37408050 6300 6300 6300 6300 0
70 20250219 191800 37408050 6300 6300 6300 6300 0
71 20250219 191700 37408050 6300 6300 6300 6300 0
72 20250219 191600 37408050 6300 6300 6300 6300 0
73 20250219 191500 37408050 6300 6300 6300 6300 0
74 20250219 191400 37408050 6300 6300 6300 6300 0
75 20250219 191300 37408050 6300 6300 6300 6300 0
76 20250219 191200 37408050 6300 6300 6300 6300 0
77 20250219 191100 37408050 6300 6300 6300 6300 0
78 20250219 191000 37408050 6300 6300 6300 6300 0
79 20250219 190900 37408050 6300 6300 6300 6300 0
80 20250219 190800 37408050 6300 6300 6300 6300 0
81 20250219 190700 37408050 6300 6300 6300 6300 0
82 20250219 190600 37408050 6300 6300 6300 6300 0
83 20250219 190500 37408050 6300 6300 6300 6300 0
84 20250219 190400 37408050 6300 6300 6300 6300 0
85 20250219 190300 37408050 6300 6300 6300 6300 0
86 20250219 190200 37408050 6300 6300 6300 6300 0
87 20250219 190100 37408050 6300 6300 6300 6300 0
88 20250219 190000 37408050 6300 6300 6300 6300 0
89 20250219 185900 37408050 6300 6300 6300 6300 0
90 20250219 185800 37408050 6300 6300 6300 6300 0
91 20250219 185700 37408050 6300 6300 6300 6300 0
92 20250219 185600 37408050 6300 6300 6300 6300 85
93 20250219 185500 37408050 6300 6300 6300 6300 0
94 20250219 185400 37408050 6300 6300 6300 6300 0
95 20250219 185300 37408050 6300 6300 6300 6300 0
96 20250219 185200 37408050 6300 6300 6300 6300 0
97 20250219 185100 37408050 6300 6300 6300 6300 0
98 20250219 185000 37408050 6300 6300 6300 6300 0
99 20250219 184900 37408050 6300 6300 6300 6300 0
100 20250219 184800 37408050 6300 6300 6300 6300 0
101 20250219 184700 37408050 6300 6300 6300 6300 0
102 20250219 184600 37408050 6300 6300 6300 6300 0
103 20250219 184500 37408050 6300 6300 6300 6300 0
104 20250219 184400 37408050 6300 6300 6300 6300 0
105 20250219 184300 37408050 6300 6300 6300 6300 0
106 20250219 184200 37408050 6300 6300 6300 6300 0
107 20250219 184100 37408050 6300 6300 6300 6300 0
108 20250219 184000 37408050 6300 6300 6300 6300 0
109 20250219 183900 37408050 6300 6300 6300 6300 0
110 20250219 183800 37408050 6300 6300 6300 6300 0
111 20250219 183700 37408050 6300 6300 6300 6300 0
112 20250219 183600 37408050 6300 6300 6300 6300 0
113 20250219 183500 37408050 6300 6300 6300 6300 0
114 20250219 183400 37408050 6300 6300 6300 6300 0
115 20250219 183300 37408050 6300 6300 6300 6300 0
116 20250219 183200 37408050 6300 6300 6300 6300 0
117 20250219 183100 37408050 6300 6300 6300 6300 0
118 20250219 183000 37408050 6300 6300 6300 6300 0
119 20250219 182900 37408050 6300 6300 6300 6300 0
120 20250219 182800 37408050 6300 6300 6300 6300 0
121 20250219 182700 37408050 6300 6300 6300 6300 0
122 20250219 182600 37408050 6300 6300 6300 6300 85
123 20250219 182500 37408050 6300 6300 6300 6300 0
124 20250219 182400 37408050 6300 6300 6300 6300 0
125 20250219 182300 37408050 6300 6300 6300 6300 0
126 20250219 182200 37408050 6300 6300 6300 6300 0
127 20250219 182100 37408050 6300 6300 6300 6300 0
128 20250219 182000 37408050 6300 6300 6300 6300 0
129 20250219 181900 37408050 6300 6300 6300 6300 0
130 20250219 181800 37408050 6300 6300 6300 6300 0
131 20250219 181700 37408050 6300 6300 6300 6300 0
132 20250219 181600 37408050 6300 6300 6300 6300 0
133 20250219 181500 37408050 6300 6300 6300 6300 0
134 20250219 181400 37408050 6300 6300 6300 6300 0
135 20250219 181300 37408050 6300 6300 6300 6300 0
136 20250219 181200 37408050 6300 6300 6300 6300 0
137 20250219 181100 37408050 6300 6300 6300 6300 0
138 20250219 181000 37408050 6300 6300 6300 6300 0
139 20250219 180900 37408050 6300 6300 6300 6300 0
140 20250219 180800 37408050 6300 6300 6300 6300 0
141 20250219 180700 37408050 6300 6300 6300 6300 0
142 20250219 180600 37408050 6300 6300 6300 6300 0
143 20250219 180500 37408050 6300 6300 6300 6300 0
144 20250219 180400 37408050 6300 6300 6300 6300 0
145 20250219 180300 37408050 6300 6300 6300 6300 0
146 20250219 180200 37408050 6300 6300 6300 6300 0
147 20250219 180100 37408050 6300 6300 6300 6300 0
148 20250219 180000 37408050 6300 6300 6300 6300 0
149 20250219 175900 37408050 6300 6300 6300 6300 0
150 20250219 175800 37408050 6300 6300 6300 6300 0
151 20250219 175700 37408050 6300 6300 6300 6300 0
152 20250219 175600 37408050 6300 6300 6300 6300 85
153 20250219 175500 37408050 6300 6300 6300 6300 0
154 20250219 175400 37408050 6300 6300 6300 6300 0
155 20250219 175300 37408050 6300 6300 6300 6300 0
156 20250219 175200 37408050 6300 6300 6300 6300 0
157 20250219 175100 37408050 6300 6300 6300 6300 0
158 20250219 175000 37408050 6300 6300 6300 6300 0
159 20250219 174900 37408050 6300 6300 6300 6300 0
160 20250219 174800 37408050 6300 6300 6300 6300 0
161 20250219 174700 37408050 6300 6300 6300 6300 0
162 20250219 174600 37408050 6300 6300 6300 6300 0
163 20250219 174500 37408050 6300 6300 6300 6300 0
164 20250219 174400 37408050 6300 6300 6300 6300 0
165 20250219 174300 37408050 6300 6300 6300 6300 0
166 20250219 174200 37408050 6300 6300 6300 6300 0
167 20250219 174100 37408050 6300 6300 6300 6300 0
168 20250219 174000 37408050 6300 6300 6300 6300 0
169 20250219 173900 37408050 6300 6300 6300 6300 0
170 20250219 173800 37408050 6300 6300 6300 6300 0
171 20250219 173700 37408050 6300 6300 6300 6300 0
172 20250219 173600 37408050 6300 6300 6300 6300 0
173 20250219 173500 37408050 6300 6300 6300 6300 0
174 20250219 173400 37408050 6300 6300 6300 6300 0
175 20250219 173300 37408050 6300 6300 6300 6300 0
176 20250219 173200 37408050 6300 6300 6300 6300 0
177 20250219 173100 37408050 6300 6300 6300 6300 0
178 20250219 173000 37408050 6300 6300 6300 6300 0
179 20250219 172900 37408050 6300 6300 6300 6300 0
180 20250219 172800 37408050 6300 6300 6300 6300 0
181 20250219 172700 37408050 6300 6300 6300 6300 0
182 20250219 172600 37408050 6300 6300 6300 6300 85
183 20250219 172500 37408050 6300 6300 6300 6300 0
184 20250219 172400 37408050 6300 6300 6300 6300 0
185 20250219 172300 37408050 6300 6300 6300 6300 0
186 20250219 172200 37408050 6300 6300 6300 6300 0
187 20250219 172100 37408050 6300 6300 6300 6300 0
188 20250219 172000 37408050 6300 6300 6300 6300 0
189 20250219 171900 37408050 6300 6300 6300 6300 0
190 20250219 171800 37408050 6300 6300 6300 6300 0
191 20250219 171700 37408050 6300 6300 6300 6300 0
192 20250219 171600 37408050 6300 6300 6300 6300 0
193 20250219 171500 37408050 6300 6300 6300 6300 0
194 20250219 171400 37408050 6300 6300 6300 6300 0
195 20250219 171300 37408050 6300 6300 6300 6300 0
196 20250219 171200 37408050 6300 6300 6300 6300 0
197 20250219 171100 37408050 6300 6300 6300 6300 0
198 20250219 171000 37408050 6300 6300 6300 6300 0
199 20250219 170900 37408050 6300 6300 6300 6300 0
200 20250219 170800 37408050 6300 6300 6300 6300 0
201 20250219 170700 37408050 6300 6300 6300 6300 0
202 20250219 170600 37408050 6300 6300 6300 6300 0
203 20250219 170500 37408050 6300 6300 6300 6300 0
204 20250219 170400 37408050 6300 6300 6300 6300 0
205 20250219 170300 37408050 6300 6300 6300 6300 0
206 20250219 170200 37408050 6300 6300 6300 6300 0
207 20250219 170100 37408050 6300 6300 6300 6300 0
208 20250219 170000 37408050 6300 6300 6300 6300 0
209 20250219 165900 37408050 6300 6300 6300 6300 0
210 20250219 165800 37408050 6300 6300 6300 6300 0
211 20250219 165700 37408050 6300 6300 6300 6300 0
212 20250219 165600 37408050 6300 6300 6300 6300 85
213 20250219 165500 37408050 6300 6300 6300 6300 0
214 20250219 165400 37408050 6300 6300 6300 6300 0
215 20250219 165300 37408050 6300 6300 6300 6300 0
216 20250219 165200 37408050 6300 6300 6300 6300 0
217 20250219 165100 37408050 6300 6300 6300 6300 0
218 20250219 165000 37408050 6300 6300 6300 6300 0
219 20250219 164900 37408050 6300 6300 6300 6300 0
220 20250219 164800 37408050 6300 6300 6300 6300 0
221 20250219 164700 37408050 6300 6300 6300 6300 0
222 20250219 164600 37408050 6300 6300 6300 6300 0
223 20250219 164500 37408050 6300 6300 6300 6300 0
224 20250219 164400 37408050 6300 6300 6300 6300 0
225 20250219 164300 37408050 6300 6300 6300 6300 0
226 20250219 164200 37408050 6300 6300 6300 6300 0
227 20250219 164100 37408050 6300 6300 6300 6300 0
228 20250219 164000 37408050 6300 6300 6300 6300 0
229 20250219 163900 37408050 6300 6300 6300 6300 0
230 20250219 163800 37408050 6300 6300 6300 6300 0
231 20250219 163700 37408050 6300 6300 6300 6300 0
232 20250219 163600 37408050 6300 6300 6300 6300 0
233 20250219 163500 37408050 6300 6300 6300 6300 0
234 20250219 163400 37408050 6300 6300 6300 6300 0
235 20250219 163300 37408050 6300 6300 6300 6300 0
236 20250219 163200 37408050 6300 6300 6300 6300 0
237 20250219 163100 37408050 6300 6300 6300 6300 0
238 20250219 163000 37408050 6300 6300 6300 6300 0
239 20250219 162900 37408050 6300 6300 6300 6300 0
240 20250219 162800 37408050 6300 6300 6300 6300 0
241 20250219 162700 37408050 6300 6300 6300 6300 0
242 20250219 162600 37408050 6300 6300 6300 6300 85
243 20250219 162500 37408050 6300 6300 6300 6300 0
244 20250219 162400 37408050 6300 6300 6300 6300 0
245 20250219 162300 37408050 6300 6300 6300 6300 0
246 20250219 162200 37408050 6300 6300 6300 6300 0
247 20250219 162100 37408050 6300 6300 6300 6300 0
248 20250219 162000 37408050 6300 6300 6300 6300 0
249 20250219 161900 37408050 6300 6300 6300 6300 0
250 20250219 161800 37408050 6300 6300 6300 6300 0
251 20250219 161700 37408050 6300 6300 6300 6300 0
252 20250219 161600 37408050 6300 6300 6300 6300 0
253 20250219 161500 37408050 6300 6300 6300 6300 0
254 20250219 161400 37408050 6300 6300 6300 6300 0
255 20250219 161300 37408050 6300 6300 6300 6300 0
256 20250219 161200 37408050 6300 6300 6300 6300 0
257 20250219 161100 37408050 6300 6300 6300 6300 0
258 20250219 161000 37408050 6300 6300 6300 6300 0
259 20250219 160900 37408050 6300 6300 6300 6300 0
260 20250219 160800 37408050 6300 6300 6300 6300 0
261 20250219 160700 37408050 6300 6300 6300 6300 0
262 20250219 160600 37408050 6300 6300 6300 6300 0
263 20250219 160500 37408050 6300 6300 6300 6300 0
264 20250219 160400 37408050 6300 6300 6300 6300 0
265 20250219 160300 37408050 6300 6300 6300 6300 0
266 20250219 160200 37408050 6300 6300 6300 6300 0
267 20250219 160100 37408050 6300 6300 6300 6300 0
268 20250219 160000 37408050 6300 6300 6300 6300 0
269 20250219 155900 37408050 6300 6300 6300 6300 0
270 20250219 155800 37408050 6300 6300 6300 6300 0
271 20250219 155700 37408050 6300 6300 6300 6300 0
272 20250219 155600 37408050 6300 6300 6300 6300 85
273 20250219 155500 37408050 6300 6300 6300 6300 0
274 20250219 155400 37408050 6300 6300 6300 6300 0
275 20250219 155300 37408050 6300 6300 6300 6300 0
276 20250219 155200 37408050 6300 6300 6300 6300 0
277 20250219 155100 37408050 6300 6300 6300 6300 0
278 20250219 155000 37408050 6300 6300 6300 6300 0
279 20250219 154900 37408050 6300 6300 6300 6300 0
280 20250219 154800 37408050 6300 6300 6300 6300 0
281 20250219 154700 37408050 6300 6300 6300 6300 0
282 20250219 154600 37408050 6300 6300 6300 6300 0
283 20250219 154500 37408050 6300 6300 6300 6300 0
284 20250219 154400 37408050 6300 6300 6300 6300 0
285 20250219 154300 37408050 6300 6300 6300 6300 0
286 20250219 154200 37408050 6300 6300 6300 6300 0
287 20250219 154100 37408050 6300 6300 6300 6300 0
288 20250219 154000 37408050 6300 6300 6300 6300 0
289 20250219 153900 37408050 6300 6300 6300 6300 0
290 20250219 153800 37408050 6300 6300 6300 6300 0
291 20250219 153700 37408050 6300 6300 6300 6300 0
292 20250219 153600 37408050 6300 6300 6300 6300 0
293 20250219 153500 37408050 6300 6300 6300 6300 0
294 20250219 153400 37408050 6300 6300 6300 6300 0
295 20250219 153300 37408050 6300 6300 6300 6300 0
296 20250219 153200 37408050 6300 6300 6300 6300 0
297 20250219 153100 37408050 6300 6300 6300 6300 0
298 20250219 153000 37408050 6300 6300 6300 6300 85
299 20250219 152900 36872550 6270 6270 6270 6270 0
300 20250219 152800 36872550 6270 6270 6270 6270 0
301 20250219 152700 36872550 6270 6270 6270 6270 0
302 20250219 152600 36872550 6270 6270 6270 6270 0
303 20250219 152500 36872550 6270 6270 6270 6270 0
304 20250219 152400 36872550 6270 6270 6270 6270 0
305 20250219 152300 36872550 6270 6270 6270 6270 0
306 20250219 152200 36872550 6270 6270 6270 6270 0
307 20250219 152100 36872550 6270 6270 6270 6270 0
308 20250219 152000 36872550 6270 6270 6270 6270 0
309 20250219 151900 36872550 6270 6270 6270 6270 10
310 20250219 151800 36809850 6310 6310 6310 6310 0
311 20250219 151700 36809850 6310 6310 6310 6310 0
312 20250219 151600 36809850 6310 6310 6310 6310 0
313 20250219 151500 36809850 6310 6310 6310 6310 0
314 20250219 151400 36809850 6310 6310 6310 6310 0
315 20250219 151300 36809850 6310 6310 6310 6310 0
316 20250219 151200 36809850 6310 6310 6310 6310 0
317 20250219 151100 36809850 6310 6310 6310 6310 0
318 20250219 151000 36809850 6310 6310 6310 6310 0
319 20250219 150900 36809850 6310 6310 6310 6310 0
320 20250219 150800 36809850 6310 6300 6310 6300 27
321 20250219 150700 36639680 6320 6320 6320 6320 0
322 20250219 150600 36639680 6320 6320 6320 6320 0
323 20250219 150500 36639680 6320 6320 6320 6320 0
324 20250219 150400 36639680 6320 6320 6320 6320 0
325 20250219 150300 36639680 6320 6320 6320 6320 0
326 20250219 150200 36639680 6320 6320 6320 6320 0
327 20250219 150100 36639680 6320 6320 6320 6320 0
328 20250219 150000 36639680 6320 6320 6320 6320 0
329 20250219 145900 36639680 6320 6320 6320 6320 0
330 20250219 145800 36639680 6320 6320 6320 6320 0
331 20250219 145700 36639680 6320 6320 6320 6320 0
332 20250219 145600 36639680 6320 6320 6320 6320 0
333 20250219 145500 36639680 6320 6320 6320 6320 47
334 20250219 145400 36342640 6320 6320 6320 6320 0
335 20250219 145300 36342640 6320 6320 6320 6320 0
336 20250219 145200 36342640 6320 6320 6320 6320 0
337 20250219 145100 36342640 6320 6320 6320 6320 0
338 20250219 145000 36342640 6320 6320 6320 6320 0
339 20250219 144900 36342640 6320 6320 6320 6320 0
340 20250219 144800 36342640 6320 6320 6320 6320 0
341 20250219 144700 36342640 6320 6320 6320 6320 0
342 20250219 144600 36342640 6320 6320 6320 6320 0
343 20250219 144500 36342640 6320 6320 6320 6320 1
344 20250219 144400 36336320 6320 6320 6320 6320 0
345 20250219 144300 36336320 6320 6320 6320 6320 0
346 20250219 144200 36336320 6320 6320 6320 6320 0
347 20250219 144100 36336320 6320 6320 6320 6320 1
348 20250219 144000 36330000 6270 6270 6270 6270 1
349 20250219 143900 36323730 6330 6330 6330 6330 0
350 20250219 143800 36323730 6330 6330 6330 6330 0
351 20250219 143700 36323730 6330 6330 6330 6330 0
352 20250219 143600 36323730 6330 6330 6330 6330 0
353 20250219 143500 36323730 6330 6330 6330 6330 0
354 20250219 143400 36323730 6330 6330 6330 6330 0
355 20250219 143300 36323730 6330 6280 6330 6280 7
356 20250219 143200 36279720 6330 6330 6330 6330 0
357 20250219 143100 36279720 6330 6330 6330 6330 0
358 20250219 143000 36279720 6330 6330 6330 6330 0
359 20250219 142900 36279720 6330 6330 6330 6330 0
360 20250219 142800 36279720 6330 6320 6330 6320 133
361 20250219 142700 35438560 6320 6320 6320 6320 85
362 20250219 142600 34901360 6330 6330 6330 6330 0
363 20250219 142500 34901360 6330 6330 6330 6330 0
364 20250219 142400 34901360 6330 6330 6330 6330 0
365 20250219 142300 34901360 6330 6330 6330 6330 0
366 20250219 142200 34901360 6330 6330 6330 6330 0
367 20250219 142100 34901360 6330 6330 6330 6330 0
368 20250219 142000 34901360 6330 6330 6330 6330 0
369 20250219 141900 34901360 6330 6330 6330 6330 0
370 20250219 141800 34901360 6330 6330 6330 6330 0
371 20250219 141700 34901360 6330 6330 6330 6330 0
372 20250219 141600 34901360 6330 6330 6330 6330 0
373 20250219 141500 34901360 6330 6330 6330 6330 0
374 20250219 141400 34901360 6330 6330 6330 6330 0
375 20250219 141300 34901360 6330 6330 6330 6330 0
376 20250219 141200 34901360 6330 6330 6330 6330 0
377 20250219 141100 34901360 6330 6320 6330 6320 10
378 20250219 141000 34838140 6320 6320 6320 6320 0
379 20250219 140900 34838140 6320 6320 6320 6320 5
380 20250219 140800 34806540 6320 6320 6320 6320 0
381 20250219 140700 34806540 6320 6320 6320 6320 0
382 20250219 140600 34806540 6320 6320 6320 6320 0
383 20250219 140500 34806540 6320 6290 6320 6290 250
384 20250219 140400 33231890 6280 6280 6280 6280 0
385 20250219 140300 33231890 6280 6280 6280 6280 0
386 20250219 140200 33231890 6280 6280 6280 6280 0
387 20250219 140100 33231890 6280 6280 6280 6280 2
388 20250219 140000 33219330 6280 6280 6280 6280 0
389 20250219 135900 33219330 6280 6280 6280 6280 0
390 20250219 135800 33219330 6280 6280 6280 6280 0
391 20250219 135700 33219330 6280 6280 6280 6280 0
392 20250219 135600 33219330 6280 6280 6280 6280 0
393 20250219 135500 33219330 6280 6280 6280 6280 0
394 20250219 135400 33219330 6280 6280 6280 6280 0
395 20250219 135300 33219330 6280 6280 6280 6280 0
396 20250219 135200 33219330 6280 6280 6280 6280 0
397 20250219 135100 33219330 6280 6280 6280 6280 0
398 20250219 135000 33219330 6280 6280 6280 6280 0
399 20250219 134900 33219330 6280 6280 6280 6280 0
400 20250219 134800 33219330 6280 6280 6280 6280 0
401 20250219 134700 33219330 6280 6280 6280 6280 0
402 20250219 134600 33219330 6280 6280 6280 6280 0
403 20250219 134500 33219330 6280 6280 6280 6280 0
404 20250219 134400 33219330 6280 6280 6280 6280 0
405 20250219 134300 33219330 6280 6280 6280 6280 0
406 20250219 134200 33219330 6280 6280 6280 6280 0
407 20250219 134100 33219330 6280 6280 6280 6280 0
408 20250219 134000 33219330 6280 6280 6280 6280 0
409 20250219 133900 33219330 6280 6280 6280 6280 0
410 20250219 133800 33219330 6280 6280 6280 6280 0
411 20250219 133700 33219330 6280 6280 6280 6280 0
412 20250219 133600 33219330 6280 6280 6280 6280 0
413 20250219 133500 33219330 6280 6280 6280 6280 0
414 20250219 133400 33219330 6280 6280 6280 6280 0
415 20250219 133300 33219330 6280 6280 6280 6280 0
416 20250219 133200 33219330 6280 6280 6280 6280 2
417 20250219 133100 33206770 6270 6270 6270 6270 0
418 20250219 133000 33206770 6270 6270 6270 6270 0
419 20250219 132900 33206770 6270 6270 6270 6270 0
420 20250219 132800 33206770 6270 6270 6270 6270 0
421 20250219 132700 33206770 6270 6270 6270 6270 0
422 20250219 132600 33206770 6270 6270 6270 6270 0
423 20250219 132500 33206770 6270 6270 6270 6270 0
424 20250219 132400 33206770 6270 6270 6270 6270 6
425 20250219 132300 33169150 6290 6290 6290 6290 0
426 20250219 132200 33169150 6290 6290 6290 6290 0
427 20250219 132100 33169150 6290 6290 6290 6290 0
428 20250219 132000 33169150 6290 6290 6290 6290 0
429 20250219 131900 33169150 6290 6290 6290 6290 0
430 20250219 131800 33169150 6290 6290 6290 6290 0
431 20250219 131700 33169150 6290 6290 6290 6290 0
432 20250219 131600 33169150 6290 6290 6290 6290 1
433 20250219 131500 33162860 6250 6250 6250 6250 0
434 20250219 131400 33162860 6250 6250 6250 6250 9
435 20250219 131300 33106610 6300 6300 6300 6300 0
436 20250219 131200 33106610 6300 6300 6300 6300 0
437 20250219 131100 33106610 6300 6300 6300 6300 0
438 20250219 131000 33106610 6300 6300 6300 6300 0
439 20250219 130900 33106610 6300 6300 6300 6300 0
440 20250219 130800 33106610 6300 6300 6300 6300 0
441 20250219 130700 33106610 6300 6300 6300 6300 0
442 20250219 130600 33106610 6300 6300 6300 6300 0
443 20250219 130500 33106610 6300 6300 6300 6300 0
444 20250219 130400 33106610 6300 6300 6300 6300 0
445 20250219 130300 33106610 6300 6300 6300 6300 15
446 20250219 130200 33012110 6300 6300 6300 6300 0
447 20250219 130100 33012110 6300 6300 6300 6300 1
448 20250219 130000 33005810 6290 6290 6290 6290 0
449 20250219 125900 33005810 6290 6290 6290 6290 10
450 20250219 125800 32942910 6290 6290 6290 6290 0
451 20250219 125700 32942910 6290 6290 6290 6290 0
452 20250219 125600 32942910 6290 6290 6290 6290 5
453 20250219 125500 32911460 6290 6290 6290 6290 0
454 20250219 125400 32911460 6290 6290 6290 6290 0
455 20250219 125300 32911460 6290 6290 6290 6290 0
456 20250219 125200 32911460 6290 6290 6290 6290 0
457 20250219 125100 32911460 6290 6290 6290 6290 0
458 20250219 125000 32911460 6290 6290 6290 6290 0
459 20250219 124900 32911460 6290 6290 6290 6290 0
460 20250219 124800 32911460 6290 6290 6290 6290 0
461 20250219 124700 32911460 6290 6290 6290 6290 0
462 20250219 124600 32911460 6290 6290 6290 6290 0
463 20250219 124500 32911460 6290 6290 6290 6290 0
464 20250219 124400 32911460 6290 6290 6290 6290 0
465 20250219 124300 32911460 6290 6290 6290 6290 0
466 20250219 124200 32911460 6290 6290 6290 6290 0
467 20250219 124100 32911460 6290 6290 6290 6290 0
468 20250219 124000 32911460 6290 6290 6290 6290 0
469 20250219 123900 32911460 6290 6290 6290 6290 1
470 20250219 123800 32905170 6240 6240 6240 6240 31
471 20250219 123700 32711730 6290 6290 6290 6290 0
472 20250219 123600 32711730 6290 6290 6290 6290 0
473 20250219 123500 32711730 6290 6290 6290 6290 0
474 20250219 123400 32711730 6290 6290 6290 6290 0
475 20250219 123300 32711730 6290 6290 6290 6290 0
476 20250219 123200 32711730 6290 6290 6290 6290 0
477 20250219 123100 32711730 6290 6290 6290 6290 0
478 20250219 123000 32711730 6290 6290 6290 6290 1
479 20250219 122900 32705440 6280 6280 6280 6280 0
480 20250219 122800 32705440 6280 6280 6280 6280 54
481 20250219 122700 32366320 6280 6280 6280 6280 0
482 20250219 122600 32366320 6280 6280 6280 6280 0
483 20250219 122500 32366320 6280 6280 6280 6280 0
484 20250219 122400 32366320 6280 6280 6280 6280 0
485 20250219 122300 32366320 6280 6280 6280 6280 0
486 20250219 122200 32366320 6280 6280 6280 6280 15
487 20250219 122100 32272120 6270 6270 6270 6270 20
488 20250219 122000 32146720 6270 6270 6270 6270 0
489 20250219 121900 32146720 6270 6270 6270 6270 0
490 20250219 121800 32146720 6270 6270 6270 6270 0
491 20250219 121700 32146720 6270 6270 6270 6270 0
492 20250219 121600 32146720 6270 6270 6270 6270 0
493 20250219 121500 32146720 6270 6270 6270 6270 0
494 20250219 121400 32146720 6270 6270 6270 6270 1
495 20250219 121300 32140450 6240 6240 6240 6240 1
496 20250219 121200 32134210 6270 6270 6270 6270 0
497 20250219 121100 32134210 6270 6270 6270 6270 0
498 20250219 121000 32134210 6270 6270 6270 6270 0
499 20250219 120900 32134210 6270 6270 6270 6270 0
500 20250219 120800 32134210 6270 6270 6270 6270 0
501 20250219 120700 32134210 6270 6250 6270 6250 3
502 20250219 120600 32115440 6240 6250 6250 6240 527
503 20250219 120500 28821940 6250 6250 6250 6250 6
504 20250219 120400 28784440 6250 6250 6250 6250 0
505 20250219 120300 28784440 6250 6250 6250 6250 1
506 20250219 120200 28778190 6270 6270 6270 6270 0
507 20250219 120100 28778190 6270 6270 6270 6270 10
508 20250219 120000 28715490 6250 6250 6250 6250 0
509 20250219 115900 28715490 6250 6250 6250 6250 0
510 20250219 115800 28715490 6250 6250 6250 6250 0
511 20250219 115700 28715490 6250 6250 6250 6250 0
512 20250219 115600 28715490 6250 6250 6250 6250 0
513 20250219 115500 28715490 6250 6250 6250 6250 1
514 20250219 115400 28709240 6250 6250 6250 6250 0
515 20250219 115300 28709240 6250 6250 6250 6250 0
516 20250219 115200 28709240 6250 6250 6250 6250 0
517 20250219 115100 28709240 6250 6250 6250 6250 0
518 20250219 115000 28709240 6250 6250 6250 6250 4
519 20250219 114900 28684240 6250 6250 6250 6250 66
520 20250219 114800 28271740 6260 6260 6260 6260 0
521 20250219 114700 28271740 6260 6260 6260 6260 0
522 20250219 114600 28271740 6260 6260 6260 6260 0
523 20250219 114500 28271740 6260 6260 6260 6260 0
524 20250219 114400 28271740 6260 6260 6260 6260 8
525 20250219 114300 28221660 6260 6260 6260 6260 0
526 20250219 114200 28221660 6260 6260 6260 6260 0
527 20250219 114100 28221660 6260 6260 6260 6260 0
528 20250219 114000 28221660 6260 6260 6260 6260 15
529 20250219 113900 28127760 6260 6260 6260 6260 0
530 20250219 113800 28127760 6260 6260 6260 6260 0
531 20250219 113700 28127760 6260 6260 6260 6260 0
532 20250219 113600 28127760 6260 6260 6260 6260 0
533 20250219 113500 28127760 6260 6260 6260 6260 0
534 20250219 113400 28127760 6260 6260 6260 6260 24
535 20250219 113300 27977520 6260 6260 6260 6260 0
536 20250219 113200 27977520 6260 6260 6260 6260 0
537 20250219 113100 27977520 6260 6260 6260 6260 0
538 20250219 113000 27977520 6260 6260 6260 6260 0
539 20250219 112900 27977520 6260 6260 6260 6260 0
540 20250219 112800 27977520 6260 6260 6260 6260 0
541 20250219 112700 27977520 6260 6260 6260 6260 0
542 20250219 112600 27977520 6260 6260 6260 6260 0
543 20250219 112500 27977520 6260 6260 6260 6260 0
544 20250219 112400 27977520 6260 6260 6260 6260 267
545 20250219 112300 26306100 6250 6250 6250 6250 0
546 20250219 112200 26306100 6250 6250 6250 6250 0
547 20250219 112100 26306100 6250 6250 6250 6250 0
548 20250219 112000 26306100 6250 6250 6250 6250 0
549 20250219 111900 26306100 6250 6250 6250 6250 0
550 20250219 111800 26306100 6250 6250 6250 6250 0
551 20250219 111700 26306100 6250 6250 6250 6250 0
552 20250219 111600 26306100 6250 6250 6250 6250 0
553 20250219 111500 26306100 6250 6250 6250 6250 0
554 20250219 111400 26306100 6250 6250 6250 6250 0
555 20250219 111300 26306100 6250 6250 6250 6250 0
556 20250219 111200 26306100 6250 6250 6250 6250 0
557 20250219 111100 26306100 6250 6250 6250 6250 0
558 20250219 111000 26306100 6250 6300 6300 6250 2
559 20250219 110900 26293550 6310 6300 6310 6300 37
560 20250219 110800 26060170 6300 6300 6300 6300 0
561 20250219 110700 26060170 6300 6300 6300 6300 0
562 20250219 110600 26060170 6300 6300 6300 6300 0
563 20250219 110500 26060170 6300 6300 6300 6300 1
564 20250219 110400 26053870 6300 6310 6310 6300 19
565 20250219 110300 25934070 6320 6320 6320 6320 0
566 20250219 110200 25934070 6320 6320 6320 6320 0
567 20250219 110100 25934070 6320 6320 6320 6320 0
568 20250219 110000 25934070 6320 6320 6320 6320 0
569 20250219 105900 25934070 6320 6320 6320 6320 0
570 20250219 105800 25934070 6320 6320 6320 6320 0
571 20250219 105700 25934070 6320 6320 6320 6320 5
572 20250219 105600 25902470 6320 6320 6320 6320 0
573 20250219 105500 25902470 6320 6320 6320 6320 1
574 20250219 105400 25896150 6350 6350 6350 6350 0
575 20250219 105300 25896150 6350 6350 6350 6350 0
576 20250219 105200 25896150 6350 6350 6350 6350 0
577 20250219 105100 25896150 6350 6350 6350 6350 0
578 20250219 105000 25896150 6350 6350 6350 6350 0
579 20250219 104900 25896150 6350 6350 6350 6350 0
580 20250219 104800 25896150 6350 6350 6350 6350 15
581 20250219 104700 25800900 6350 6350 6350 6350 0
582 20250219 104600 25800900 6350 6350 6350 6350 1
583 20250219 104500 25794550 6350 6230 6350 6230 1015
584 20250219 104400 19385140 6210 6210 6210 6210 0
585 20250219 104300 19385140 6210 6210 6210 6210 0
586 20250219 104200 19385140 6210 6210 6210 6210 0
587 20250219 104100 19385140 6210 6210 6210 6210 0
588 20250219 104000 19385140 6210 6210 6210 6210 0
589 20250219 103900 19385140 6210 6210 6210 6210 0
590 20250219 103800 19385140 6210 6210 6210 6210 0
591 20250219 103700 19385140 6210 6210 6210 6210 43
592 20250219 103600 19118110 6150 6150 6150 6150 0
593 20250219 103500 19118110 6150 6220 6220 6150 1053
594 20250219 103400 12616840 6210 6210 6210 6210 0
595 20250219 103300 12616840 6210 6240 6240 6210 102
596 20250219 103200 11981410 6240 6240 6240 6240 0
597 20250219 103100 11981410 6240 6240 6240 6240 0
598 20250219 103000 11981410 6240 6240 6240 6240 80
599 20250219 102900 11482210 6240 6240 6240 6240 70
600 20250219 102800 11045410 6240 6240 6240 6240 70
601 20250219 102700 10608610 6280 6270 6280 6270 50
602 20250219 102600 10294640 6240 6240 6240 6240 60
603 20250219 102500 9920240 6240 6240 6240 6240 70
604 20250219 102400 9483440 6270 6270 6270 6270 0
605 20250219 102300 9483440 6270 6260 6270 6260 80
606 20250219 102200 8981850 6270 6270 6270 6270 0
607 20250219 102100 8981850 6270 6270 6270 6270 0
608 20250219 102000 8981850 6270 6270 6270 6270 0
609 20250219 101900 8981850 6270 6270 6270 6270 0
610 20250219 101800 8981850 6270 6270 6270 6270 0
611 20250219 101700 8981850 6270 6270 6270 6270 0
612 20250219 101600 8981850 6270 6270 6270 6270 0
613 20250219 101500 8981850 6270 6270 6270 6270 0
614 20250219 101400 8981850 6270 6270 6270 6270 0
615 20250219 101300 8981850 6270 6270 6270 6270 0
616 20250219 101200 8981850 6270 6270 6270 6270 0
617 20250219 101100 8981850 6270 6270 6270 6270 0
618 20250219 101000 8981850 6270 6270 6270 6270 0
619 20250219 100900 8981850 6270 6270 6270 6270 0
620 20250219 100800 8981850 6270 6270 6270 6270 0
621 20250219 100700 8981850 6270 6270 6270 6270 1
622 20250219 100600 8975580 6240 6240 6240 6240 0
623 20250219 100500 8975580 6240 6240 6240 6240 160
624 20250219 100400 7977180 6240 6240 6240 6240 0
625 20250219 100300 7977180 6240 6240 6240 6240 0
626 20250219 100200 7977180 6240 6240 6240 6240 0
627 20250219 100100 7977180 6240 6240 6240 6240 0
628 20250219 100000 7977180 6240 6240 6240 6240 0
629 20250219 095900 7977180 6240 6240 6240 6240 0
630 20250219 095800 7977180 6240 6240 6240 6240 300
631 20250219 095700 6105180 6280 6280 6280 6280 0
632 20250219 095600 6105180 6280 6280 6280 6280 0
633 20250219 095500 6105180 6280 6280 6280 6280 0
634 20250219 095400 6105180 6280 6280 6280 6280 0
635 20250219 095300 6105180 6280 6280 6280 6280 0
636 20250219 095200 6105180 6280 6280 6280 6280 0
637 20250219 095100 6105180 6280 6280 6280 6280 0
638 20250219 095000 6105180 6280 6280 6280 6280 0
639 20250219 094900 6105180 6280 6280 6280 6280 1
640 20250219 094800 6098900 6280 6280 6280 6280 0
641 20250219 094700 6098900 6280 6280 6280 6280 6
642 20250219 094600 6061220 6280 6280 6280 6280 3
643 20250219 094500 6042380 6280 6280 6280 6280 0
644 20250219 094400 6042380 6280 6290 6290 6280 4
645 20250219 094300 6017240 6230 6230 6230 6230 0
646 20250219 094200 6017240 6230 6230 6230 6230 0
647 20250219 094100 6017240 6230 6230 6230 6230 0
648 20250219 094000 6017240 6230 6230 6230 6230 0
649 20250219 093900 6017240 6230 6240 6240 6230 10
650 20250219 093800 5954870 6290 6290 6290 6290 3
651 20250219 093700 5936000 6290 6290 6290 6290 0
652 20250219 093600 5936000 6290 6290 6290 6290 0
653 20250219 093500 5936000 6290 6290 6290 6290 0
654 20250219 093400 5936000 6290 6290 6290 6290 0
655 20250219 093300 5936000 6290 6290 6290 6290 0
656 20250219 093200 5936000 6290 6290 6290 6290 0
657 20250219 093100 5936000 6290 6290 6290 6290 0
658 20250219 093000 5936000 6290 6290 6290 6290 0
659 20250219 092900 5936000 6290 6290 6290 6290 0
660 20250219 092800 5936000 6290 6290 6290 6290 0
661 20250219 092700 5936000 6290 6290 6290 6290 4
662 20250219 092600 5910840 6280 6280 6280 6280 0
663 20250219 092500 5910840 6280 6280 6280 6280 200
664 20250219 092400 4654840 6280 6280 6280 6280 7
665 20250219 092300 4610880 6320 6320 6320 6320 0
666 20250219 092200 4610880 6320 6290 6320 6290 30
667 20250219 092100 4421770 6320 6320 6320 6320 158
668 20250219 092000 3423210 6320 6320 6320 6320 1
669 20250219 091900 3416890 6320 6320 6320 6320 0
670 20250219 091800 3416890 6320 6320 6320 6320 0
671 20250219 091700 3416890 6320 6320 6320 6320 47
672 20250219 091600 3119850 6320 6320 6320 6320 0
673 20250219 091500 3119850 6320 6310 6320 6310 30
674 20250219 091400 2930280 6310 6310 6310 6310 0
675 20250219 091300 2930280 6310 6310 6310 6310 11
676 20250219 091200 2860870 6310 6300 6310 6300 5
677 20250219 091100 2829340 6310 6310 6310 6310 0
678 20250219 091000 2829340 6310 6310 6310 6310 0
679 20250219 090900 2829340 6310 6310 6310 6310 20
680 20250219 090800 2703140 6310 6310 6310 6310 0
681 20250219 090700 2703140 6310 6190 6310 6190 77
682 20250219 090600 2222630 6350 6230 6350 6150 250
683 20250219 090500 672840 6230 6230 6230 6230 0
684 20250219 090400 672840 6230 6230 6230 6230 0
685 20250219 090300 672840 6230 6230 6230 6230 0
686 20250219 090200 672840 6230 6230 6230 6230 0
687 20250219 090100 672840 6230 6230 6230 6230 0
688 20250219 090000 672840 6230 6230 6230 6230 108