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

695
149950/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203300,78880400,9320,9320,9320,9320,262
20250219,203200,78880400,9320,9320,9320,9320,0
20250219,203100,78880400,9320,9320,9320,9320,0
20250219,203000,78880400,9320,9320,9320,9320,0
20250219,202900,78880400,9320,9320,9320,9320,0
20250219,202800,78880400,9320,9320,9320,9320,0
20250219,202700,78880400,9320,9320,9320,9320,0
20250219,202600,78880400,9320,9320,9320,9320,0
20250219,202500,78880400,9320,9320,9320,9320,0
20250219,202400,78880400,9320,9320,9320,9320,0
20250219,202300,78880400,9320,9320,9320,9320,0
20250219,202200,78880400,9320,9320,9320,9320,0
20250219,202100,78880400,9320,9320,9320,9320,0
20250219,202000,78880400,9320,9320,9320,9320,0
20250219,201900,78880400,9320,9320,9320,9320,0
20250219,201800,78880400,9320,9320,9320,9320,0
20250219,201700,78880400,9320,9320,9320,9320,0
20250219,201600,78880400,9320,9320,9320,9320,0
20250219,201500,78880400,9320,9320,9320,9320,0
20250219,201400,78880400,9320,9320,9320,9320,0
20250219,201300,78880400,9320,9320,9320,9320,0
20250219,201200,78880400,9320,9320,9320,9320,0
20250219,201100,78880400,9320,9320,9320,9320,0
20250219,201000,78880400,9320,9320,9320,9320,0
20250219,200900,78880400,9320,9320,9320,9320,0
20250219,200800,78880400,9320,9320,9320,9320,0
20250219,200700,78880400,9320,9320,9320,9320,0
20250219,200600,78880400,9320,9320,9320,9320,0
20250219,200500,78880400,9320,9320,9320,9320,0
20250219,200400,78880400,9320,9320,9320,9320,0
20250219,200300,78880400,9320,9320,9320,9320,262
20250219,200200,78880400,9320,9320,9320,9320,0
20250219,200100,78880400,9320,9320,9320,9320,0
20250219,200000,78880400,9320,9320,9320,9320,0
20250219,195900,78880400,9320,9320,9320,9320,0
20250219,195800,78880400,9320,9320,9320,9320,0
20250219,195700,78880400,9320,9320,9320,9320,0
20250219,195600,78880400,9320,9320,9320,9320,0
20250219,195500,78880400,9320,9320,9320,9320,0
20250219,195400,78880400,9320,9320,9320,9320,0
20250219,195300,78880400,9320,9320,9320,9320,0
20250219,195200,78880400,9320,9320,9320,9320,0
20250219,195100,78880400,9320,9320,9320,9320,0
20250219,195000,78880400,9320,9320,9320,9320,0
20250219,194900,78880400,9320,9320,9320,9320,0
20250219,194800,78880400,9320,9320,9320,9320,0
20250219,194700,78880400,9320,9320,9320,9320,0
20250219,194600,78880400,9320,9320,9320,9320,0
20250219,194500,78880400,9320,9320,9320,9320,0
20250219,194400,78880400,9320,9320,9320,9320,0
20250219,194300,78880400,9320,9320,9320,9320,0
20250219,194200,78880400,9320,9320,9320,9320,0
20250219,194100,78880400,9320,9320,9320,9320,0
20250219,194000,78880400,9320,9320,9320,9320,0
20250219,193900,78880400,9320,9320,9320,9320,0
20250219,193800,78880400,9320,9320,9320,9320,0
20250219,193700,78880400,9320,9320,9320,9320,0
20250219,193600,78880400,9320,9320,9320,9320,0
20250219,193500,78880400,9320,9320,9320,9320,0
20250219,193400,78880400,9320,9320,9320,9320,0
20250219,193300,78880400,9320,9320,9320,9320,262
20250219,193200,78880400,9320,9320,9320,9320,0
20250219,193100,78880400,9320,9320,9320,9320,0
20250219,193000,78880400,9320,9320,9320,9320,0
20250219,192900,78880400,9320,9320,9320,9320,0
20250219,192800,78880400,9320,9320,9320,9320,0
20250219,192700,78880400,9320,9320,9320,9320,0
20250219,192600,78880400,9320,9320,9320,9320,0
20250219,192500,78880400,9320,9320,9320,9320,0
20250219,192400,78880400,9320,9320,9320,9320,0
20250219,192300,78880400,9320,9320,9320,9320,0
20250219,192200,78880400,9320,9320,9320,9320,0
20250219,192100,78880400,9320,9320,9320,9320,0
20250219,192000,78880400,9320,9320,9320,9320,0
20250219,191900,78880400,9320,9320,9320,9320,0
20250219,191800,78880400,9320,9320,9320,9320,0
20250219,191700,78880400,9320,9320,9320,9320,0
20250219,191600,78880400,9320,9320,9320,9320,0
20250219,191500,78880400,9320,9320,9320,9320,0
20250219,191400,78880400,9320,9320,9320,9320,0
20250219,191300,78880400,9320,9320,9320,9320,0
20250219,191200,78880400,9320,9320,9320,9320,0
20250219,191100,78880400,9320,9320,9320,9320,0
20250219,191000,78880400,9320,9320,9320,9320,0
20250219,190900,78880400,9320,9320,9320,9320,0
20250219,190800,78880400,9320,9320,9320,9320,0
20250219,190700,78880400,9320,9320,9320,9320,0
20250219,190600,78880400,9320,9320,9320,9320,0
20250219,190500,78880400,9320,9320,9320,9320,0
20250219,190400,78880400,9320,9320,9320,9320,0
20250219,190300,78880400,9320,9320,9320,9320,262
20250219,190200,78880400,9320,9320,9320,9320,0
20250219,190100,78880400,9320,9320,9320,9320,0
20250219,190000,78880400,9320,9320,9320,9320,0
20250219,185900,78880400,9320,9320,9320,9320,0
20250219,185800,78880400,9320,9320,9320,9320,0
20250219,185700,78880400,9320,9320,9320,9320,0
20250219,185600,78880400,9320,9320,9320,9320,0
20250219,185500,78880400,9320,9320,9320,9320,0
20250219,185400,78880400,9320,9320,9320,9320,0
20250219,185300,78880400,9320,9320,9320,9320,0
20250219,185200,78880400,9320,9320,9320,9320,0
20250219,185100,78880400,9320,9320,9320,9320,0
20250219,185000,78880400,9320,9320,9320,9320,0
20250219,184900,78880400,9320,9320,9320,9320,0
20250219,184800,78880400,9320,9320,9320,9320,0
20250219,184700,78880400,9320,9320,9320,9320,0
20250219,184600,78880400,9320,9320,9320,9320,0
20250219,184500,78880400,9320,9320,9320,9320,0
20250219,184400,78880400,9320,9320,9320,9320,0
20250219,184300,78880400,9320,9320,9320,9320,0
20250219,184200,78880400,9320,9320,9320,9320,0
20250219,184100,78880400,9320,9320,9320,9320,0
20250219,184000,78880400,9320,9320,9320,9320,0
20250219,183900,78880400,9320,9320,9320,9320,0
20250219,183800,78880400,9320,9320,9320,9320,0
20250219,183700,78880400,9320,9320,9320,9320,0
20250219,183600,78880400,9320,9320,9320,9320,0
20250219,183500,78880400,9320,9320,9320,9320,0
20250219,183400,78880400,9320,9320,9320,9320,0
20250219,183300,78880400,9320,9320,9320,9320,262
20250219,183200,78880400,9320,9320,9320,9320,0
20250219,183100,78880400,9320,9320,9320,9320,0
20250219,183000,78880400,9320,9320,9320,9320,0
20250219,182900,78880400,9320,9320,9320,9320,0
20250219,182800,78880400,9320,9320,9320,9320,0
20250219,182700,78880400,9320,9320,9320,9320,0
20250219,182600,78880400,9320,9320,9320,9320,0
20250219,182500,78880400,9320,9320,9320,9320,0
20250219,182400,78880400,9320,9320,9320,9320,0
20250219,182300,78880400,9320,9320,9320,9320,0
20250219,182200,78880400,9320,9320,9320,9320,0
20250219,182100,78880400,9320,9320,9320,9320,0
20250219,182000,78880400,9320,9320,9320,9320,0
20250219,181900,78880400,9320,9320,9320,9320,0
20250219,181800,78880400,9320,9320,9320,9320,0
20250219,181700,78880400,9320,9320,9320,9320,0
20250219,181600,78880400,9320,9320,9320,9320,0
20250219,181500,78880400,9320,9320,9320,9320,0
20250219,181400,78880400,9320,9320,9320,9320,0
20250219,181300,78880400,9320,9320,9320,9320,0
20250219,181200,78880400,9320,9320,9320,9320,0
20250219,181100,78880400,9320,9320,9320,9320,0
20250219,181000,78880400,9320,9320,9320,9320,0
20250219,180900,78880400,9320,9320,9320,9320,0
20250219,180800,78880400,9320,9320,9320,9320,0
20250219,180700,78880400,9320,9320,9320,9320,0
20250219,180600,78880400,9320,9320,9320,9320,0
20250219,180500,78880400,9320,9320,9320,9320,0
20250219,180400,78880400,9320,9320,9320,9320,0
20250219,180300,78880400,9320,9320,9320,9320,262
20250219,180200,78880400,9320,9320,9320,9320,0
20250219,180100,78880400,9320,9320,9320,9320,0
20250219,180000,78880400,9320,9320,9320,9320,0
20250219,175900,78880400,9320,9320,9320,9320,0
20250219,175800,78880400,9320,9320,9320,9320,0
20250219,175700,78880400,9320,9320,9320,9320,0
20250219,175600,78880400,9320,9320,9320,9320,0
20250219,175500,78880400,9320,9320,9320,9320,0
20250219,175400,78880400,9320,9320,9320,9320,0
20250219,175300,78880400,9320,9320,9320,9320,0
20250219,175200,78880400,9320,9320,9320,9320,0
20250219,175100,78880400,9320,9320,9320,9320,0
20250219,175000,78880400,9320,9320,9320,9320,0
20250219,174900,78880400,9320,9320,9320,9320,0
20250219,174800,78880400,9320,9320,9320,9320,0
20250219,174700,78880400,9320,9320,9320,9320,0
20250219,174600,78880400,9320,9320,9320,9320,0
20250219,174500,78880400,9320,9320,9320,9320,0
20250219,174400,78880400,9320,9320,9320,9320,0
20250219,174300,78880400,9320,9320,9320,9320,0
20250219,174200,78880400,9320,9320,9320,9320,0
20250219,174100,78880400,9320,9320,9320,9320,0
20250219,174000,78880400,9320,9320,9320,9320,0
20250219,173900,78880400,9320,9320,9320,9320,0
20250219,173800,78880400,9320,9320,9320,9320,0
20250219,173700,78880400,9320,9320,9320,9320,0
20250219,173600,78880400,9320,9320,9320,9320,0
20250219,173500,78880400,9320,9320,9320,9320,0
20250219,173400,78880400,9320,9320,9320,9320,0
20250219,173300,78880400,9320,9320,9320,9320,262
20250219,173200,78880400,9320,9320,9320,9320,0
20250219,173100,78880400,9320,9320,9320,9320,0
20250219,173000,78880400,9320,9320,9320,9320,0
20250219,172900,78880400,9320,9320,9320,9320,0
20250219,172800,78880400,9320,9320,9320,9320,0
20250219,172700,78880400,9320,9320,9320,9320,0
20250219,172600,78880400,9320,9320,9320,9320,0
20250219,172500,78880400,9320,9320,9320,9320,0
20250219,172400,78880400,9320,9320,9320,9320,0
20250219,172300,78880400,9320,9320,9320,9320,0
20250219,172200,78880400,9320,9320,9320,9320,0
20250219,172100,78880400,9320,9320,9320,9320,0
20250219,172000,78880400,9320,9320,9320,9320,0
20250219,171900,78880400,9320,9320,9320,9320,0
20250219,171800,78880400,9320,9320,9320,9320,0
20250219,171700,78880400,9320,9320,9320,9320,0
20250219,171600,78880400,9320,9320,9320,9320,0
20250219,171500,78880400,9320,9320,9320,9320,0
20250219,171400,78880400,9320,9320,9320,9320,0
20250219,171300,78880400,9320,9320,9320,9320,0
20250219,171200,78880400,9320,9320,9320,9320,0
20250219,171100,78880400,9320,9320,9320,9320,0
20250219,171000,78880400,9320,9320,9320,9320,0
20250219,170900,78880400,9320,9320,9320,9320,0
20250219,170800,78880400,9320,9320,9320,9320,0
20250219,170700,78880400,9320,9320,9320,9320,0
20250219,170600,78880400,9320,9320,9320,9320,0
20250219,170500,78880400,9320,9320,9320,9320,0
20250219,170400,78880400,9320,9320,9320,9320,0
20250219,170300,78880400,9320,9320,9320,9320,262
20250219,170200,78880400,9320,9320,9320,9320,0
20250219,170100,78880400,9320,9320,9320,9320,0
20250219,170000,78880400,9320,9320,9320,9320,0
20250219,165900,78880400,9320,9320,9320,9320,0
20250219,165800,78880400,9320,9320,9320,9320,0
20250219,165700,78880400,9320,9320,9320,9320,0
20250219,165600,78880400,9320,9320,9320,9320,0
20250219,165500,78880400,9320,9320,9320,9320,0
20250219,165400,78880400,9320,9320,9320,9320,0
20250219,165300,78880400,9320,9320,9320,9320,0
20250219,165200,78880400,9320,9320,9320,9320,0
20250219,165100,78880400,9320,9320,9320,9320,0
20250219,165000,78880400,9320,9320,9320,9320,0
20250219,164900,78880400,9320,9320,9320,9320,0
20250219,164800,78880400,9320,9320,9320,9320,0
20250219,164700,78880400,9320,9320,9320,9320,0
20250219,164600,78880400,9320,9320,9320,9320,0
20250219,164500,78880400,9320,9320,9320,9320,0
20250219,164400,78880400,9320,9320,9320,9320,0
20250219,164300,78880400,9320,9320,9320,9320,0
20250219,164200,78880400,9320,9320,9320,9320,0
20250219,164100,78880400,9320,9320,9320,9320,0
20250219,164000,78880400,9320,9320,9320,9320,0
20250219,163900,78880400,9320,9320,9320,9320,0
20250219,163800,78880400,9320,9320,9320,9320,0
20250219,163700,78880400,9320,9320,9320,9320,0
20250219,163600,78880400,9320,9320,9320,9320,0
20250219,163500,78880400,9320,9320,9320,9320,0
20250219,163400,78880400,9320,9320,9320,9320,0
20250219,163300,78880400,9320,9320,9320,9320,262
20250219,163200,78880400,9320,9320,9320,9320,0
20250219,163100,78880400,9320,9320,9320,9320,0
20250219,163000,78880400,9320,9320,9320,9320,0
20250219,162900,78880400,9320,9320,9320,9320,0
20250219,162800,78880400,9320,9320,9320,9320,0
20250219,162700,78880400,9320,9320,9320,9320,0
20250219,162600,78880400,9320,9320,9320,9320,0
20250219,162500,78880400,9320,9320,9320,9320,0
20250219,162400,78880400,9320,9320,9320,9320,0
20250219,162300,78880400,9320,9320,9320,9320,0
20250219,162200,78880400,9320,9320,9320,9320,0
20250219,162100,78880400,9320,9320,9320,9320,0
20250219,162000,78880400,9320,9320,9320,9320,0
20250219,161900,78880400,9320,9320,9320,9320,0
20250219,161800,78880400,9320,9320,9320,9320,0
20250219,161700,78880400,9320,9320,9320,9320,0
20250219,161600,78880400,9320,9320,9320,9320,0
20250219,161500,78880400,9320,9320,9320,9320,0
20250219,161400,78880400,9320,9320,9320,9320,0
20250219,161300,78880400,9320,9320,9320,9320,0
20250219,161200,78880400,9320,9320,9320,9320,0
20250219,161100,78880400,9320,9320,9320,9320,0
20250219,161000,78880400,9320,9320,9320,9320,0
20250219,160900,78880400,9320,9320,9320,9320,0
20250219,160800,78880400,9320,9320,9320,9320,0
20250219,160700,78880400,9320,9320,9320,9320,0
20250219,160600,78880400,9320,9320,9320,9320,0
20250219,160500,78880400,9320,9320,9320,9320,0
20250219,160400,78880400,9320,9320,9320,9320,0
20250219,160300,78880400,9320,9320,9320,9320,262
20250219,160200,78880400,9320,9320,9320,9320,0
20250219,160100,78880400,9320,9320,9320,9320,0
20250219,160000,78880400,9320,9320,9320,9320,0
20250219,155900,78880400,9320,9320,9320,9320,0
20250219,155800,78880400,9320,9320,9320,9320,0
20250219,155700,78880400,9320,9320,9320,9320,0
20250219,155600,78880400,9320,9320,9320,9320,0
20250219,155500,78880400,9320,9320,9320,9320,0
20250219,155400,78880400,9320,9320,9320,9320,0
20250219,155300,78880400,9320,9320,9320,9320,0
20250219,155200,78880400,9320,9320,9320,9320,0
20250219,155100,78880400,9320,9320,9320,9320,0
20250219,155000,78880400,9320,9320,9320,9320,0
20250219,154900,78880400,9320,9320,9320,9320,0
20250219,154800,78880400,9320,9320,9320,9320,0
20250219,154700,78880400,9320,9320,9320,9320,0
20250219,154600,78880400,9320,9320,9320,9320,0
20250219,154500,78880400,9320,9320,9320,9320,0
20250219,154400,78880400,9320,9320,9320,9320,0
20250219,154300,78880400,9320,9320,9320,9320,0
20250219,154200,78880400,9320,9320,9320,9320,0
20250219,154100,78880400,9320,9320,9320,9320,0
20250219,154000,78880400,9320,9320,9320,9320,0
20250219,153900,78880400,9320,9320,9320,9320,0
20250219,153800,78880400,9320,9320,9320,9320,0
20250219,153700,78880400,9320,9320,9320,9320,0
20250219,153600,78880400,9320,9320,9320,9320,0
20250219,153500,78880400,9320,9320,9320,9320,0
20250219,153400,78880400,9320,9320,9320,9320,0
20250219,153300,78880400,9320,9320,9320,9320,262
20250219,153200,78880400,9320,9320,9320,9320,0
20250219,153100,78880400,9320,9320,9320,9320,0
20250219,153000,78880400,9320,9320,9320,9320,262
20250219,152900,76438560,9300,9300,9300,9300,0
20250219,152800,76438560,9300,9300,9300,9300,0
20250219,152700,76438560,9300,9300,9300,9300,0
20250219,152600,76438560,9300,9300,9300,9300,0
20250219,152500,76438560,9300,9300,9300,9300,0
20250219,152400,76438560,9300,9300,9300,9300,0
20250219,152300,76438560,9300,9300,9300,9300,0
20250219,152200,76438560,9300,9300,9300,9300,0
20250219,152100,76438560,9300,9300,9300,9300,0
20250219,152000,76438560,9300,9300,9300,9300,0
20250219,151900,76438560,9300,9250,9300,9250,12
20250219,151800,76327360,9300,9300,9300,9300,0
20250219,151700,76327360,9300,9300,9300,9300,0
20250219,151600,76327360,9300,9300,9300,9300,0
20250219,151500,76327360,9300,9300,9300,9300,0
20250219,151400,76327360,9300,9280,9300,9280,58
20250219,151300,75788410,9310,9310,9310,9310,0
20250219,151200,75788410,9310,9280,9310,9280,101
20250219,151100,74851100,9270,9280,9280,9270,27
20250219,151000,74600690,9280,9290,9290,9280,21
20250219,150900,74405800,9230,9250,9300,9230,31
20250219,150800,74119320,9300,9300,9300,9300,1
20250219,150700,74110020,9240,9310,9310,9240,501
20250219,150600,69472210,9290,9290,9290,9290,0
20250219,150500,69472210,9290,9290,9290,9290,1
20250219,150400,69462920,9300,9300,9320,9300,15
20250219,150300,69323390,9310,9310,9310,9310,15
20250219,150200,69183740,9330,9320,9330,9300,48
20250219,150100,68736860,9330,9330,9330,9330,0
20250219,150000,68736860,9330,9330,9330,9330,0
20250219,145900,68736860,9330,9320,9330,9320,2
20250219,145800,68718210,9280,9280,9280,9280,0
20250219,145700,68718210,9280,9280,9280,9280,0
20250219,145600,68718210,9280,9320,9320,9280,51
20250219,145500,68244890,9330,9290,9330,9290,25
20250219,145400,68012490,9310,9310,9310,9310,0
20250219,145300,68012490,9310,9310,9310,9310,0
20250219,145200,68012490,9310,9310,9310,9310,0
20250219,145100,68012490,9310,9310,9310,9310,0
20250219,145000,68012490,9310,9310,9310,9310,0
20250219,144900,68012490,9310,9310,9310,9310,0
20250219,144800,68012490,9310,9310,9310,9310,10
20250219,144700,67919390,9310,9310,9310,9310,0
20250219,144600,67919390,9310,9310,9310,9310,0
20250219,144500,67919390,9310,9310,9310,9310,0
20250219,144400,67919390,9310,9310,9310,9310,0
20250219,144300,67919390,9310,9310,9310,9310,0
20250219,144200,67919390,9310,9310,9310,9310,0
20250219,144100,67919390,9310,9310,9310,9310,0
20250219,144000,67919390,9310,9310,9310,9310,0
20250219,143900,67919390,9310,9310,9310,9310,1
20250219,143800,67910080,9270,9290,9290,9270,300
20250219,143700,65127350,9340,9340,9340,9340,0
20250219,143600,65127350,9340,9340,9340,9340,0
20250219,143500,65127350,9340,9340,9340,9340,0
20250219,143400,65127350,9340,9340,9340,9340,0
20250219,143300,65127350,9340,9340,9340,9340,0
20250219,143200,65127350,9340,9340,9340,9340,0
20250219,143100,65127350,9340,9340,9340,9340,0
20250219,143000,65127350,9340,9340,9340,9340,0
20250219,142900,65127350,9340,9340,9340,9340,0
20250219,142800,65127350,9340,9340,9340,9340,0
20250219,142700,65127350,9340,9340,9340,9340,0
20250219,142600,65127350,9340,9340,9340,9340,0
20250219,142500,65127350,9340,9340,9340,9340,0
20250219,142400,65127350,9340,9340,9340,9340,0
20250219,142300,65127350,9340,9340,9340,9340,0
20250219,142200,65127350,9340,9340,9340,9340,0
20250219,142100,65127350,9340,9340,9340,9340,0
20250219,142000,65127350,9340,9340,9340,9340,0
20250219,141900,65127350,9340,9340,9340,9340,0
20250219,141800,65127350,9340,9340,9340,9340,0
20250219,141700,65127350,9340,9340,9340,9340,0
20250219,141600,65127350,9340,9340,9340,9340,0
20250219,141500,65127350,9340,9290,9340,9290,13
20250219,141400,65006250,9340,9340,9340,9340,48
20250219,141300,64557930,9330,9330,9330,9330,48
20250219,141200,64110090,9340,9300,9340,9300,20
20250219,141100,63924050,9280,9280,9280,9280,0
20250219,141000,63924050,9280,9280,9280,9280,0
20250219,140900,63924050,9280,9280,9280,9280,0
20250219,140800,63924050,9280,9280,9280,9280,150
20250219,140700,62532050,9300,9300,9300,9300,0
20250219,140600,62532050,9300,9300,9300,9300,0
20250219,140500,62532050,9300,9300,9300,9300,0
20250219,140400,62532050,9300,9300,9300,9300,100
20250219,140300,61602050,9300,9300,9300,9300,0
20250219,140200,61602050,9300,9300,9300,9300,0
20250219,140100,61602050,9300,9300,9300,9300,0
20250219,140000,61602050,9300,9300,9300,9300,0
20250219,135900,61602050,9300,9300,9300,9300,0
20250219,135800,61602050,9300,9300,9300,9300,0
20250219,135700,61602050,9300,9300,9300,9300,0
20250219,135600,61602050,9300,9300,9300,9300,0
20250219,135500,61602050,9300,9300,9300,9300,0
20250219,135400,61602050,9300,9300,9300,9300,100
20250219,135300,60672050,9290,9290,9290,9290,5
20250219,135200,60625600,9290,9290,9290,9290,0
20250219,135100,60625600,9290,9290,9290,9290,0
20250219,135000,60625600,9290,9290,9290,9280,152
20250219,134900,59213610,9290,9290,9290,9290,0
20250219,134800,59213610,9290,9290,9290,9290,0
20250219,134700,59213610,9290,9290,9290,9290,0
20250219,134600,59213610,9290,9290,9290,9290,0
20250219,134500,59213610,9290,9290,9290,9290,0
20250219,134400,59213610,9290,9290,9290,9290,0
20250219,134300,59213610,9290,9290,9290,9290,0
20250219,134200,59213610,9290,9290,9290,9290,0
20250219,134100,59213610,9290,9290,9290,9290,0
20250219,134000,59213610,9290,9290,9290,9290,0
20250219,133900,59213610,9290,9290,9290,9290,0
20250219,133800,59213610,9290,9290,9290,9290,0
20250219,133700,59213610,9290,9290,9290,9290,0
20250219,133600,59213610,9290,9300,9300,9290,6
20250219,133500,59157840,9340,9340,9340,9340,0
20250219,133400,59157840,9340,9340,9340,9340,0
20250219,133300,59157840,9340,9340,9340,9340,0
20250219,133200,59157840,9340,9340,9340,9340,0
20250219,133100,59157840,9340,9330,9340,9330,2
20250219,133000,59139170,9340,9340,9340,9340,0
20250219,132900,59139170,9340,9340,9340,9340,0
20250219,132800,59139170,9340,9340,9340,9340,0
20250219,132700,59139170,9340,9340,9340,9340,0
20250219,132600,59139170,9340,9340,9340,9340,0
20250219,132500,59139170,9340,9340,9340,9340,0
20250219,132400,59139170,9340,9340,9340,9340,0
20250219,132300,59139170,9340,9340,9340,9340,0
20250219,132200,59139170,9340,9340,9340,9340,1
20250219,132100,59129830,9290,9290,9290,9290,0
20250219,132000,59129830,9290,9290,9290,9290,1
20250219,131900,59120540,9340,9340,9340,9340,0
20250219,131800,59120540,9340,9340,9340,9340,0
20250219,131700,59120540,9340,9340,9340,9340,0
20250219,131600,59120540,9340,9340,9340,9340,0
20250219,131500,59120540,9340,9340,9340,9340,0
20250219,131400,59120540,9340,9340,9340,9340,0
20250219,131300,59120540,9340,9340,9340,9340,0
20250219,131200,59120540,9340,9340,9340,9340,0
20250219,131100,59120540,9340,9340,9340,9340,100
20250219,131000,58186540,9340,9340,9340,9340,150
20250219,130900,56785540,9340,9340,9340,9340,0
20250219,130800,56785540,9340,9310,9340,9310,2
20250219,130700,56766890,9320,9320,9320,9320,10
20250219,130600,56673690,9320,9320,9320,9320,0
20250219,130500,56673690,9320,9320,9320,9320,0
20250219,130400,56673690,9320,9320,9320,9320,0
20250219,130300,56673690,9320,9320,9320,9320,0
20250219,130200,56673690,9320,9320,9320,9320,0
20250219,130100,56673690,9320,9320,9320,9320,0
20250219,130000,56673690,9320,9310,9320,9310,15
20250219,125900,56534030,9310,9310,9310,9310,1
20250219,125800,56524720,9340,9340,9340,9340,0
20250219,125700,56524720,9340,9330,9340,9330,3
20250219,125600,56496720,9310,9320,9340,9310,218
20250219,125500,54466950,9350,9350,9350,9350,0
20250219,125400,54466950,9350,9350,9350,9350,0
20250219,125300,54466950,9350,9350,9350,9350,0
20250219,125200,54466950,9350,9350,9350,9350,0
20250219,125100,54466950,9350,9350,9350,9350,0
20250219,125000,54466950,9350,9340,9350,9340,3
20250219,124900,54438920,9350,9350,9350,9350,0
20250219,124800,54438920,9350,9350,9350,9350,10
20250219,124700,54345420,9360,9360,9360,9360,0
20250219,124600,54345420,9360,9360,9360,9360,0
20250219,124500,54345420,9360,9360,9360,9360,0
20250219,124400,54345420,9360,9360,9360,9360,0
20250219,124300,54345420,9360,9350,9360,9350,10
20250219,124200,54251900,9360,9350,9360,9350,36
20250219,124100,53915290,9360,9360,9360,9360,0
20250219,124000,53915290,9360,9360,9360,9360,0
20250219,123900,53915290,9360,9360,9360,9360,0
20250219,123800,53915290,9360,9360,9360,9360,0
20250219,123700,53915290,9360,9360,9360,9360,0
20250219,123600,53915290,9360,9360,9360,9360,0
20250219,123500,53915290,9360,9360,9360,9360,0
20250219,123400,53915290,9360,9360,9360,9360,0
20250219,123300,53915290,9360,9360,9360,9360,0
20250219,123200,53915290,9360,9360,9360,9360,0
20250219,123100,53915290,9360,9360,9360,9360,0
20250219,123000,53915290,9360,9360,9360,9360,0
20250219,122900,53915290,9360,9360,9360,9360,0
20250219,122800,53915290,9360,9360,9360,9360,0
20250219,122700,53915290,9360,9320,9360,9320,43
20250219,122600,53513670,9360,9360,9360,9360,0
20250219,122500,53513670,9360,9360,9360,9360,0
20250219,122400,53513670,9360,9360,9360,9360,0
20250219,122300,53513670,9360,9360,9360,9360,0
20250219,122200,53513670,9360,9360,9360,9360,0
20250219,122100,53513670,9360,9360,9360,9360,0
20250219,122000,53513670,9360,9360,9360,9360,0
20250219,121900,53513670,9360,9360,9360,9360,0
20250219,121800,53513670,9360,9360,9360,9360,0
20250219,121700,53513670,9360,9360,9360,9360,0
20250219,121600,53513670,9360,9360,9360,9360,0
20250219,121500,53513670,9360,9360,9360,9360,0
20250219,121400,53513670,9360,9360,9360,9360,0
20250219,121300,53513670,9360,9360,9360,9360,0
20250219,121200,53513670,9360,9360,9360,9360,0
20250219,121100,53513670,9360,9360,9360,9360,0
20250219,121000,53513670,9360,9360,9360,9360,0
20250219,120900,53513670,9360,9360,9360,9360,0
20250219,120800,53513670,9360,9360,9360,9360,0
20250219,120700,53513670,9360,9360,9360,9360,0
20250219,120600,53513670,9360,9360,9360,9360,0
20250219,120500,53513670,9360,9360,9360,9360,0
20250219,120400,53513670,9360,9360,9360,9360,0
20250219,120300,53513670,9360,9360,9360,9360,0
20250219,120200,53513670,9360,9360,9360,9360,0
20250219,120100,53513670,9360,9360,9360,9360,1
20250219,120000,53504310,9370,9370,9370,9370,0
20250219,115900,53504310,9370,9370,9370,9370,0
20250219,115800,53504310,9370,9370,9370,9370,0
20250219,115700,53504310,9370,9370,9370,9370,0
20250219,115600,53504310,9370,9370,9370,9370,0
20250219,115500,53504310,9370,9370,9370,9370,0
20250219,115400,53504310,9370,9370,9370,9370,0
20250219,115300,53504310,9370,9370,9370,9370,0
20250219,115200,53504310,9370,9370,9370,9370,0
20250219,115100,53504310,9370,9370,9370,9370,0
20250219,115000,53504310,9370,9340,9370,9340,10
20250219,114900,53410850,9340,9340,9340,9340,0
20250219,114800,53410850,9340,9340,9340,9340,0
20250219,114700,53410850,9340,9340,9340,9340,0
20250219,114600,53410850,9340,9340,9340,9340,0
20250219,114500,53410850,9340,9340,9340,9340,0
20250219,114400,53410850,9340,9340,9340,9340,0
20250219,114300,53410850,9340,9340,9340,9340,0
20250219,114200,53410850,9340,9330,9340,9330,70
20250219,114100,52757730,9330,9330,9330,9330,0
20250219,114000,52757730,9330,9330,9330,9330,0
20250219,113900,52757730,9330,9330,9330,9330,10
20250219,113800,52664430,9330,9230,9330,9230,456
20250219,113700,48438360,9270,9270,9270,9270,0
20250219,113600,48438360,9270,9220,9270,9220,31
20250219,113500,48151190,9270,9270,9270,9270,0
20250219,113400,48151190,9270,9270,9270,9270,0
20250219,113300,48151190,9270,9270,9270,9270,0
20250219,113200,48151190,9270,9270,9270,9270,0
20250219,113100,48151190,9270,9220,9270,9220,287
20250219,113000,45493200,9210,9260,9260,9210,500
20250219,112900,40873700,9270,9310,9310,9270,600
20250219,112800,35300540,9310,9310,9310,9310,0
20250219,112700,35300540,9310,9360,9360,9310,23
20250219,112600,35086170,9380,9380,9380,9380,0
20250219,112500,35086170,9380,9380,9380,9380,0
20250219,112400,35086170,9380,9380,9380,9380,0
20250219,112300,35086170,9380,9380,9380,9380,0
20250219,112200,35086170,9380,9380,9380,9380,0
20250219,112100,35086170,9380,9380,9380,9380,0
20250219,112000,35086170,9380,9380,9380,9380,0
20250219,111900,35086170,9380,9380,9380,9380,0
20250219,111800,35086170,9380,9380,9380,9380,0
20250219,111700,35086170,9380,9380,9380,9380,0
20250219,111600,35086170,9380,9380,9380,9380,0
20250219,111500,35086170,9380,9380,9380,9380,0
20250219,111400,35086170,9380,9380,9380,9380,0
20250219,111300,35086170,9380,9380,9380,9380,0
20250219,111200,35086170,9380,9380,9380,9380,0
20250219,111100,35086170,9380,9380,9380,9380,0
20250219,111000,35086170,9380,9380,9380,9380,0
20250219,110900,35086170,9380,9380,9380,9380,0
20250219,110800,35086170,9380,9380,9380,9380,0
20250219,110700,35086170,9380,9380,9380,9380,0
20250219,110600,35086170,9380,9380,9380,9380,0
20250219,110500,35086170,9380,9380,9380,9380,0
20250219,110400,35086170,9380,9380,9380,9380,0
20250219,110300,35086170,9380,9380,9380,9380,0
20250219,110200,35086170,9380,9380,9380,9380,0
20250219,110100,35086170,9380,9380,9380,9380,0
20250219,110000,35086170,9380,9380,9380,9380,0
20250219,105900,35086170,9380,9380,9380,9380,0
20250219,105800,35086170,9380,9380,9380,9380,0
20250219,105700,35086170,9380,9380,9380,9380,0
20250219,105600,35086170,9380,9380,9380,9380,0
20250219,105500,35086170,9380,9380,9380,9380,0
20250219,105400,35086170,9380,9380,9380,9380,0
20250219,105300,35086170,9380,9380,9380,9380,0
20250219,105200,35086170,9380,9380,9380,9380,0
20250219,105100,35086170,9380,9380,9380,9380,0
20250219,105000,35086170,9380,9380,9380,9380,0
20250219,104900,35086170,9380,9380,9380,9380,0
20250219,104800,35086170,9380,9380,9380,9380,0
20250219,104700,35086170,9380,9380,9380,9380,0
20250219,104600,35086170,9380,9380,9380,9380,0
20250219,104500,35086170,9380,9380,9380,9380,0
20250219,104400,35086170,9380,9380,9380,9380,0
20250219,104300,35086170,9380,9380,9380,9380,0
20250219,104200,35086170,9380,9370,9380,9370,18
20250219,104100,34917500,9370,9370,9370,9370,10
20250219,104000,34823800,9380,9380,9380,9380,0
20250219,103900,34823800,9380,9380,9380,9380,10
20250219,103800,34730000,9380,9380,9380,9380,0
20250219,103700,34730000,9380,9380,9380,9380,0
20250219,103600,34730000,9380,9380,9380,9380,0
20250219,103500,34730000,9380,9380,9380,9380,0
20250219,103400,34730000,9380,9380,9380,9380,0
20250219,103300,34730000,9380,9380,9380,9380,0
20250219,103200,34730000,9380,9380,9380,9380,0
20250219,103100,34730000,9380,9380,9380,9380,0
20250219,103000,34730000,9380,9380,9380,9380,0
20250219,102900,34730000,9380,9380,9380,9380,0
20250219,102800,34730000,9380,9380,9380,9380,0
20250219,102700,34730000,9380,9380,9380,9380,0
20250219,102600,34730000,9380,9380,9380,9380,0
20250219,102500,34730000,9380,9300,9380,9300,122
20250219,102400,33587730,9350,9360,9360,9350,15
20250219,102300,33447430,9360,9350,9360,9350,100
20250219,102200,32511820,9350,9340,9350,9340,14
20250219,102100,32381050,9350,9350,9350,9350,0
20250219,102000,32381050,9350,9350,9350,9350,0
20250219,101900,32381050,9350,9350,9350,9350,0
20250219,101800,32381050,9350,9340,9350,9340,23
20250219,101700,32166220,9330,9330,9330,9330,0
20250219,101600,32166220,9330,9330,9330,9330,0
20250219,101500,32166220,9330,9330,9330,9330,156
20250219,101400,30710740,9350,9350,9350,9350,0
20250219,101300,30710740,9350,9350,9350,9350,12
20250219,101200,30598540,9360,9360,9360,9360,0
20250219,101100,30598540,9360,9360,9360,9360,0
20250219,101000,30598540,9360,9360,9360,9360,1
20250219,100900,30589180,9300,9300,9300,9300,0
20250219,100800,30589180,9300,9300,9300,9300,0
20250219,100700,30589180,9300,9360,9360,9300,227
20250219,100600,28478020,9320,9360,9360,9320,216
20250219,100500,26456780,9360,9360,9360,9320,256
20250219,100400,24061000,9370,9370,9370,9370,0
20250219,100300,24061000,9370,9360,9370,9360,26
20250219,100200,23817630,9330,9330,9330,9330,10
20250219,100100,23724330,9370,9370,9370,9370,0
20250219,100000,23724330,9370,9370,9370,9370,0
20250219,095900,23724330,9370,9370,9370,9370,0
20250219,095800,23724330,9370,9370,9370,9370,0
20250219,095700,23724330,9370,9370,9370,9370,0
20250219,095600,23724330,9370,9360,9370,9360,202
20250219,095500,21831830,9370,9360,9370,9360,25
20250219,095400,21597820,9320,9320,9320,9320,0
20250219,095300,21597820,9320,9320,9320,9320,0
20250219,095200,21597820,9320,9320,9320,9320,0
20250219,095100,21597820,9320,9320,9320,9320,0
20250219,095000,21597820,9320,9360,9360,9310,262
20250219,094900,19156280,9380,9380,9380,9380,0
20250219,094800,19156280,9380,9380,9380,9380,0
20250219,094700,19156280,9380,9380,9380,9380,0
20250219,094600,19156280,9380,9380,9380,9380,0
20250219,094500,19156280,9380,9380,9380,9380,1
20250219,094400,19146900,9380,9380,9380,9380,0
20250219,094300,19146900,9380,9380,9380,9380,0
20250219,094200,19146900,9380,9380,9380,9380,0
20250219,094100,19146900,9380,9380,9380,9380,2
20250219,094000,19128140,9380,9380,9380,9380,0
20250219,093900,19128140,9380,9380,9380,9380,0
20250219,093800,19128140,9380,9380,9380,9380,0
20250219,093700,19128140,9380,9380,9380,9380,0
20250219,093600,19128140,9380,9340,9380,9340,153
20250219,093500,17697570,9340,9340,9340,9340,3
20250219,093400,17669550,9340,9340,9340,9340,0
20250219,093300,17669550,9340,9350,9350,9340,21
20250219,093200,17473300,9380,9380,9380,9380,0
20250219,093100,17473300,9380,9380,9380,9350,22
20250219,093000,17266970,9380,9380,9380,9380,0
20250219,092900,17266970,9380,9380,9380,9380,0
20250219,092800,17266970,9380,9380,9380,9380,0
20250219,092700,17266970,9380,9380,9380,9380,0
20250219,092600,17266970,9380,9370,9380,9370,32
20250219,092500,16966850,9350,9350,9350,9350,0
20250219,092400,16966850,9350,9350,9350,9350,0
20250219,092300,16966850,9350,9350,9350,9350,0
20250219,092200,16966850,9350,9350,9350,9350,101
20250219,092100,16022500,9350,9350,9350,9350,72
20250219,092000,15349300,9390,9360,9390,9360,195
20250219,091900,13522090,9360,9370,9370,9360,30
20250219,091800,13241180,9380,9370,9380,9370,31
20250219,091700,12950430,9370,9370,9370,9370,2
20250219,091600,12931690,9360,9360,9360,9360,0
20250219,091500,12931690,9360,9410,9410,9360,51
20250219,091400,12451830,9400,9400,9400,9400,1000
20250219,091300,3051830,9400,9350,9400,9350,2
20250219,091200,3033080,9410,9400,9410,9400,10
20250219,091100,2939000,9390,9390,9390,9390,10
20250219,091000,2845100,9410,9410,9410,9410,0
20250219,090900,2845100,9410,9360,9410,9360,9
20250219,090800,2760810,9410,9360,9410,9290,166
20250219,090700,1208630,9370,9360,9370,9360,18
20250219,090600,1040130,9410,9420,9420,9410,30
20250219,090500,757630,9420,9420,9420,9420,0
20250219,090400,757630,9420,9420,9420,9420,0
20250219,090300,757630,9420,9420,9420,9420,0
20250219,090200,757630,9420,9350,9420,9350,46
20250219,090100,327250,9350,9350,9350,9350,0
20250219,090000,327250,9350,9350,9350,9350,35
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203300 78880400 9320 9320 9320 9320 262
3 20250219 203200 78880400 9320 9320 9320 9320 0
4 20250219 203100 78880400 9320 9320 9320 9320 0
5 20250219 203000 78880400 9320 9320 9320 9320 0
6 20250219 202900 78880400 9320 9320 9320 9320 0
7 20250219 202800 78880400 9320 9320 9320 9320 0
8 20250219 202700 78880400 9320 9320 9320 9320 0
9 20250219 202600 78880400 9320 9320 9320 9320 0
10 20250219 202500 78880400 9320 9320 9320 9320 0
11 20250219 202400 78880400 9320 9320 9320 9320 0
12 20250219 202300 78880400 9320 9320 9320 9320 0
13 20250219 202200 78880400 9320 9320 9320 9320 0
14 20250219 202100 78880400 9320 9320 9320 9320 0
15 20250219 202000 78880400 9320 9320 9320 9320 0
16 20250219 201900 78880400 9320 9320 9320 9320 0
17 20250219 201800 78880400 9320 9320 9320 9320 0
18 20250219 201700 78880400 9320 9320 9320 9320 0
19 20250219 201600 78880400 9320 9320 9320 9320 0
20 20250219 201500 78880400 9320 9320 9320 9320 0
21 20250219 201400 78880400 9320 9320 9320 9320 0
22 20250219 201300 78880400 9320 9320 9320 9320 0
23 20250219 201200 78880400 9320 9320 9320 9320 0
24 20250219 201100 78880400 9320 9320 9320 9320 0
25 20250219 201000 78880400 9320 9320 9320 9320 0
26 20250219 200900 78880400 9320 9320 9320 9320 0
27 20250219 200800 78880400 9320 9320 9320 9320 0
28 20250219 200700 78880400 9320 9320 9320 9320 0
29 20250219 200600 78880400 9320 9320 9320 9320 0
30 20250219 200500 78880400 9320 9320 9320 9320 0
31 20250219 200400 78880400 9320 9320 9320 9320 0
32 20250219 200300 78880400 9320 9320 9320 9320 262
33 20250219 200200 78880400 9320 9320 9320 9320 0
34 20250219 200100 78880400 9320 9320 9320 9320 0
35 20250219 200000 78880400 9320 9320 9320 9320 0
36 20250219 195900 78880400 9320 9320 9320 9320 0
37 20250219 195800 78880400 9320 9320 9320 9320 0
38 20250219 195700 78880400 9320 9320 9320 9320 0
39 20250219 195600 78880400 9320 9320 9320 9320 0
40 20250219 195500 78880400 9320 9320 9320 9320 0
41 20250219 195400 78880400 9320 9320 9320 9320 0
42 20250219 195300 78880400 9320 9320 9320 9320 0
43 20250219 195200 78880400 9320 9320 9320 9320 0
44 20250219 195100 78880400 9320 9320 9320 9320 0
45 20250219 195000 78880400 9320 9320 9320 9320 0
46 20250219 194900 78880400 9320 9320 9320 9320 0
47 20250219 194800 78880400 9320 9320 9320 9320 0
48 20250219 194700 78880400 9320 9320 9320 9320 0
49 20250219 194600 78880400 9320 9320 9320 9320 0
50 20250219 194500 78880400 9320 9320 9320 9320 0
51 20250219 194400 78880400 9320 9320 9320 9320 0
52 20250219 194300 78880400 9320 9320 9320 9320 0
53 20250219 194200 78880400 9320 9320 9320 9320 0
54 20250219 194100 78880400 9320 9320 9320 9320 0
55 20250219 194000 78880400 9320 9320 9320 9320 0
56 20250219 193900 78880400 9320 9320 9320 9320 0
57 20250219 193800 78880400 9320 9320 9320 9320 0
58 20250219 193700 78880400 9320 9320 9320 9320 0
59 20250219 193600 78880400 9320 9320 9320 9320 0
60 20250219 193500 78880400 9320 9320 9320 9320 0
61 20250219 193400 78880400 9320 9320 9320 9320 0
62 20250219 193300 78880400 9320 9320 9320 9320 262
63 20250219 193200 78880400 9320 9320 9320 9320 0
64 20250219 193100 78880400 9320 9320 9320 9320 0
65 20250219 193000 78880400 9320 9320 9320 9320 0
66 20250219 192900 78880400 9320 9320 9320 9320 0
67 20250219 192800 78880400 9320 9320 9320 9320 0
68 20250219 192700 78880400 9320 9320 9320 9320 0
69 20250219 192600 78880400 9320 9320 9320 9320 0
70 20250219 192500 78880400 9320 9320 9320 9320 0
71 20250219 192400 78880400 9320 9320 9320 9320 0
72 20250219 192300 78880400 9320 9320 9320 9320 0
73 20250219 192200 78880400 9320 9320 9320 9320 0
74 20250219 192100 78880400 9320 9320 9320 9320 0
75 20250219 192000 78880400 9320 9320 9320 9320 0
76 20250219 191900 78880400 9320 9320 9320 9320 0
77 20250219 191800 78880400 9320 9320 9320 9320 0
78 20250219 191700 78880400 9320 9320 9320 9320 0
79 20250219 191600 78880400 9320 9320 9320 9320 0
80 20250219 191500 78880400 9320 9320 9320 9320 0
81 20250219 191400 78880400 9320 9320 9320 9320 0
82 20250219 191300 78880400 9320 9320 9320 9320 0
83 20250219 191200 78880400 9320 9320 9320 9320 0
84 20250219 191100 78880400 9320 9320 9320 9320 0
85 20250219 191000 78880400 9320 9320 9320 9320 0
86 20250219 190900 78880400 9320 9320 9320 9320 0
87 20250219 190800 78880400 9320 9320 9320 9320 0
88 20250219 190700 78880400 9320 9320 9320 9320 0
89 20250219 190600 78880400 9320 9320 9320 9320 0
90 20250219 190500 78880400 9320 9320 9320 9320 0
91 20250219 190400 78880400 9320 9320 9320 9320 0
92 20250219 190300 78880400 9320 9320 9320 9320 262
93 20250219 190200 78880400 9320 9320 9320 9320 0
94 20250219 190100 78880400 9320 9320 9320 9320 0
95 20250219 190000 78880400 9320 9320 9320 9320 0
96 20250219 185900 78880400 9320 9320 9320 9320 0
97 20250219 185800 78880400 9320 9320 9320 9320 0
98 20250219 185700 78880400 9320 9320 9320 9320 0
99 20250219 185600 78880400 9320 9320 9320 9320 0
100 20250219 185500 78880400 9320 9320 9320 9320 0
101 20250219 185400 78880400 9320 9320 9320 9320 0
102 20250219 185300 78880400 9320 9320 9320 9320 0
103 20250219 185200 78880400 9320 9320 9320 9320 0
104 20250219 185100 78880400 9320 9320 9320 9320 0
105 20250219 185000 78880400 9320 9320 9320 9320 0
106 20250219 184900 78880400 9320 9320 9320 9320 0
107 20250219 184800 78880400 9320 9320 9320 9320 0
108 20250219 184700 78880400 9320 9320 9320 9320 0
109 20250219 184600 78880400 9320 9320 9320 9320 0
110 20250219 184500 78880400 9320 9320 9320 9320 0
111 20250219 184400 78880400 9320 9320 9320 9320 0
112 20250219 184300 78880400 9320 9320 9320 9320 0
113 20250219 184200 78880400 9320 9320 9320 9320 0
114 20250219 184100 78880400 9320 9320 9320 9320 0
115 20250219 184000 78880400 9320 9320 9320 9320 0
116 20250219 183900 78880400 9320 9320 9320 9320 0
117 20250219 183800 78880400 9320 9320 9320 9320 0
118 20250219 183700 78880400 9320 9320 9320 9320 0
119 20250219 183600 78880400 9320 9320 9320 9320 0
120 20250219 183500 78880400 9320 9320 9320 9320 0
121 20250219 183400 78880400 9320 9320 9320 9320 0
122 20250219 183300 78880400 9320 9320 9320 9320 262
123 20250219 183200 78880400 9320 9320 9320 9320 0
124 20250219 183100 78880400 9320 9320 9320 9320 0
125 20250219 183000 78880400 9320 9320 9320 9320 0
126 20250219 182900 78880400 9320 9320 9320 9320 0
127 20250219 182800 78880400 9320 9320 9320 9320 0
128 20250219 182700 78880400 9320 9320 9320 9320 0
129 20250219 182600 78880400 9320 9320 9320 9320 0
130 20250219 182500 78880400 9320 9320 9320 9320 0
131 20250219 182400 78880400 9320 9320 9320 9320 0
132 20250219 182300 78880400 9320 9320 9320 9320 0
133 20250219 182200 78880400 9320 9320 9320 9320 0
134 20250219 182100 78880400 9320 9320 9320 9320 0
135 20250219 182000 78880400 9320 9320 9320 9320 0
136 20250219 181900 78880400 9320 9320 9320 9320 0
137 20250219 181800 78880400 9320 9320 9320 9320 0
138 20250219 181700 78880400 9320 9320 9320 9320 0
139 20250219 181600 78880400 9320 9320 9320 9320 0
140 20250219 181500 78880400 9320 9320 9320 9320 0
141 20250219 181400 78880400 9320 9320 9320 9320 0
142 20250219 181300 78880400 9320 9320 9320 9320 0
143 20250219 181200 78880400 9320 9320 9320 9320 0
144 20250219 181100 78880400 9320 9320 9320 9320 0
145 20250219 181000 78880400 9320 9320 9320 9320 0
146 20250219 180900 78880400 9320 9320 9320 9320 0
147 20250219 180800 78880400 9320 9320 9320 9320 0
148 20250219 180700 78880400 9320 9320 9320 9320 0
149 20250219 180600 78880400 9320 9320 9320 9320 0
150 20250219 180500 78880400 9320 9320 9320 9320 0
151 20250219 180400 78880400 9320 9320 9320 9320 0
152 20250219 180300 78880400 9320 9320 9320 9320 262
153 20250219 180200 78880400 9320 9320 9320 9320 0
154 20250219 180100 78880400 9320 9320 9320 9320 0
155 20250219 180000 78880400 9320 9320 9320 9320 0
156 20250219 175900 78880400 9320 9320 9320 9320 0
157 20250219 175800 78880400 9320 9320 9320 9320 0
158 20250219 175700 78880400 9320 9320 9320 9320 0
159 20250219 175600 78880400 9320 9320 9320 9320 0
160 20250219 175500 78880400 9320 9320 9320 9320 0
161 20250219 175400 78880400 9320 9320 9320 9320 0
162 20250219 175300 78880400 9320 9320 9320 9320 0
163 20250219 175200 78880400 9320 9320 9320 9320 0
164 20250219 175100 78880400 9320 9320 9320 9320 0
165 20250219 175000 78880400 9320 9320 9320 9320 0
166 20250219 174900 78880400 9320 9320 9320 9320 0
167 20250219 174800 78880400 9320 9320 9320 9320 0
168 20250219 174700 78880400 9320 9320 9320 9320 0
169 20250219 174600 78880400 9320 9320 9320 9320 0
170 20250219 174500 78880400 9320 9320 9320 9320 0
171 20250219 174400 78880400 9320 9320 9320 9320 0
172 20250219 174300 78880400 9320 9320 9320 9320 0
173 20250219 174200 78880400 9320 9320 9320 9320 0
174 20250219 174100 78880400 9320 9320 9320 9320 0
175 20250219 174000 78880400 9320 9320 9320 9320 0
176 20250219 173900 78880400 9320 9320 9320 9320 0
177 20250219 173800 78880400 9320 9320 9320 9320 0
178 20250219 173700 78880400 9320 9320 9320 9320 0
179 20250219 173600 78880400 9320 9320 9320 9320 0
180 20250219 173500 78880400 9320 9320 9320 9320 0
181 20250219 173400 78880400 9320 9320 9320 9320 0
182 20250219 173300 78880400 9320 9320 9320 9320 262
183 20250219 173200 78880400 9320 9320 9320 9320 0
184 20250219 173100 78880400 9320 9320 9320 9320 0
185 20250219 173000 78880400 9320 9320 9320 9320 0
186 20250219 172900 78880400 9320 9320 9320 9320 0
187 20250219 172800 78880400 9320 9320 9320 9320 0
188 20250219 172700 78880400 9320 9320 9320 9320 0
189 20250219 172600 78880400 9320 9320 9320 9320 0
190 20250219 172500 78880400 9320 9320 9320 9320 0
191 20250219 172400 78880400 9320 9320 9320 9320 0
192 20250219 172300 78880400 9320 9320 9320 9320 0
193 20250219 172200 78880400 9320 9320 9320 9320 0
194 20250219 172100 78880400 9320 9320 9320 9320 0
195 20250219 172000 78880400 9320 9320 9320 9320 0
196 20250219 171900 78880400 9320 9320 9320 9320 0
197 20250219 171800 78880400 9320 9320 9320 9320 0
198 20250219 171700 78880400 9320 9320 9320 9320 0
199 20250219 171600 78880400 9320 9320 9320 9320 0
200 20250219 171500 78880400 9320 9320 9320 9320 0
201 20250219 171400 78880400 9320 9320 9320 9320 0
202 20250219 171300 78880400 9320 9320 9320 9320 0
203 20250219 171200 78880400 9320 9320 9320 9320 0
204 20250219 171100 78880400 9320 9320 9320 9320 0
205 20250219 171000 78880400 9320 9320 9320 9320 0
206 20250219 170900 78880400 9320 9320 9320 9320 0
207 20250219 170800 78880400 9320 9320 9320 9320 0
208 20250219 170700 78880400 9320 9320 9320 9320 0
209 20250219 170600 78880400 9320 9320 9320 9320 0
210 20250219 170500 78880400 9320 9320 9320 9320 0
211 20250219 170400 78880400 9320 9320 9320 9320 0
212 20250219 170300 78880400 9320 9320 9320 9320 262
213 20250219 170200 78880400 9320 9320 9320 9320 0
214 20250219 170100 78880400 9320 9320 9320 9320 0
215 20250219 170000 78880400 9320 9320 9320 9320 0
216 20250219 165900 78880400 9320 9320 9320 9320 0
217 20250219 165800 78880400 9320 9320 9320 9320 0
218 20250219 165700 78880400 9320 9320 9320 9320 0
219 20250219 165600 78880400 9320 9320 9320 9320 0
220 20250219 165500 78880400 9320 9320 9320 9320 0
221 20250219 165400 78880400 9320 9320 9320 9320 0
222 20250219 165300 78880400 9320 9320 9320 9320 0
223 20250219 165200 78880400 9320 9320 9320 9320 0
224 20250219 165100 78880400 9320 9320 9320 9320 0
225 20250219 165000 78880400 9320 9320 9320 9320 0
226 20250219 164900 78880400 9320 9320 9320 9320 0
227 20250219 164800 78880400 9320 9320 9320 9320 0
228 20250219 164700 78880400 9320 9320 9320 9320 0
229 20250219 164600 78880400 9320 9320 9320 9320 0
230 20250219 164500 78880400 9320 9320 9320 9320 0
231 20250219 164400 78880400 9320 9320 9320 9320 0
232 20250219 164300 78880400 9320 9320 9320 9320 0
233 20250219 164200 78880400 9320 9320 9320 9320 0
234 20250219 164100 78880400 9320 9320 9320 9320 0
235 20250219 164000 78880400 9320 9320 9320 9320 0
236 20250219 163900 78880400 9320 9320 9320 9320 0
237 20250219 163800 78880400 9320 9320 9320 9320 0
238 20250219 163700 78880400 9320 9320 9320 9320 0
239 20250219 163600 78880400 9320 9320 9320 9320 0
240 20250219 163500 78880400 9320 9320 9320 9320 0
241 20250219 163400 78880400 9320 9320 9320 9320 0
242 20250219 163300 78880400 9320 9320 9320 9320 262
243 20250219 163200 78880400 9320 9320 9320 9320 0
244 20250219 163100 78880400 9320 9320 9320 9320 0
245 20250219 163000 78880400 9320 9320 9320 9320 0
246 20250219 162900 78880400 9320 9320 9320 9320 0
247 20250219 162800 78880400 9320 9320 9320 9320 0
248 20250219 162700 78880400 9320 9320 9320 9320 0
249 20250219 162600 78880400 9320 9320 9320 9320 0
250 20250219 162500 78880400 9320 9320 9320 9320 0
251 20250219 162400 78880400 9320 9320 9320 9320 0
252 20250219 162300 78880400 9320 9320 9320 9320 0
253 20250219 162200 78880400 9320 9320 9320 9320 0
254 20250219 162100 78880400 9320 9320 9320 9320 0
255 20250219 162000 78880400 9320 9320 9320 9320 0
256 20250219 161900 78880400 9320 9320 9320 9320 0
257 20250219 161800 78880400 9320 9320 9320 9320 0
258 20250219 161700 78880400 9320 9320 9320 9320 0
259 20250219 161600 78880400 9320 9320 9320 9320 0
260 20250219 161500 78880400 9320 9320 9320 9320 0
261 20250219 161400 78880400 9320 9320 9320 9320 0
262 20250219 161300 78880400 9320 9320 9320 9320 0
263 20250219 161200 78880400 9320 9320 9320 9320 0
264 20250219 161100 78880400 9320 9320 9320 9320 0
265 20250219 161000 78880400 9320 9320 9320 9320 0
266 20250219 160900 78880400 9320 9320 9320 9320 0
267 20250219 160800 78880400 9320 9320 9320 9320 0
268 20250219 160700 78880400 9320 9320 9320 9320 0
269 20250219 160600 78880400 9320 9320 9320 9320 0
270 20250219 160500 78880400 9320 9320 9320 9320 0
271 20250219 160400 78880400 9320 9320 9320 9320 0
272 20250219 160300 78880400 9320 9320 9320 9320 262
273 20250219 160200 78880400 9320 9320 9320 9320 0
274 20250219 160100 78880400 9320 9320 9320 9320 0
275 20250219 160000 78880400 9320 9320 9320 9320 0
276 20250219 155900 78880400 9320 9320 9320 9320 0
277 20250219 155800 78880400 9320 9320 9320 9320 0
278 20250219 155700 78880400 9320 9320 9320 9320 0
279 20250219 155600 78880400 9320 9320 9320 9320 0
280 20250219 155500 78880400 9320 9320 9320 9320 0
281 20250219 155400 78880400 9320 9320 9320 9320 0
282 20250219 155300 78880400 9320 9320 9320 9320 0
283 20250219 155200 78880400 9320 9320 9320 9320 0
284 20250219 155100 78880400 9320 9320 9320 9320 0
285 20250219 155000 78880400 9320 9320 9320 9320 0
286 20250219 154900 78880400 9320 9320 9320 9320 0
287 20250219 154800 78880400 9320 9320 9320 9320 0
288 20250219 154700 78880400 9320 9320 9320 9320 0
289 20250219 154600 78880400 9320 9320 9320 9320 0
290 20250219 154500 78880400 9320 9320 9320 9320 0
291 20250219 154400 78880400 9320 9320 9320 9320 0
292 20250219 154300 78880400 9320 9320 9320 9320 0
293 20250219 154200 78880400 9320 9320 9320 9320 0
294 20250219 154100 78880400 9320 9320 9320 9320 0
295 20250219 154000 78880400 9320 9320 9320 9320 0
296 20250219 153900 78880400 9320 9320 9320 9320 0
297 20250219 153800 78880400 9320 9320 9320 9320 0
298 20250219 153700 78880400 9320 9320 9320 9320 0
299 20250219 153600 78880400 9320 9320 9320 9320 0
300 20250219 153500 78880400 9320 9320 9320 9320 0
301 20250219 153400 78880400 9320 9320 9320 9320 0
302 20250219 153300 78880400 9320 9320 9320 9320 262
303 20250219 153200 78880400 9320 9320 9320 9320 0
304 20250219 153100 78880400 9320 9320 9320 9320 0
305 20250219 153000 78880400 9320 9320 9320 9320 262
306 20250219 152900 76438560 9300 9300 9300 9300 0
307 20250219 152800 76438560 9300 9300 9300 9300 0
308 20250219 152700 76438560 9300 9300 9300 9300 0
309 20250219 152600 76438560 9300 9300 9300 9300 0
310 20250219 152500 76438560 9300 9300 9300 9300 0
311 20250219 152400 76438560 9300 9300 9300 9300 0
312 20250219 152300 76438560 9300 9300 9300 9300 0
313 20250219 152200 76438560 9300 9300 9300 9300 0
314 20250219 152100 76438560 9300 9300 9300 9300 0
315 20250219 152000 76438560 9300 9300 9300 9300 0
316 20250219 151900 76438560 9300 9250 9300 9250 12
317 20250219 151800 76327360 9300 9300 9300 9300 0
318 20250219 151700 76327360 9300 9300 9300 9300 0
319 20250219 151600 76327360 9300 9300 9300 9300 0
320 20250219 151500 76327360 9300 9300 9300 9300 0
321 20250219 151400 76327360 9300 9280 9300 9280 58
322 20250219 151300 75788410 9310 9310 9310 9310 0
323 20250219 151200 75788410 9310 9280 9310 9280 101
324 20250219 151100 74851100 9270 9280 9280 9270 27
325 20250219 151000 74600690 9280 9290 9290 9280 21
326 20250219 150900 74405800 9230 9250 9300 9230 31
327 20250219 150800 74119320 9300 9300 9300 9300 1
328 20250219 150700 74110020 9240 9310 9310 9240 501
329 20250219 150600 69472210 9290 9290 9290 9290 0
330 20250219 150500 69472210 9290 9290 9290 9290 1
331 20250219 150400 69462920 9300 9300 9320 9300 15
332 20250219 150300 69323390 9310 9310 9310 9310 15
333 20250219 150200 69183740 9330 9320 9330 9300 48
334 20250219 150100 68736860 9330 9330 9330 9330 0
335 20250219 150000 68736860 9330 9330 9330 9330 0
336 20250219 145900 68736860 9330 9320 9330 9320 2
337 20250219 145800 68718210 9280 9280 9280 9280 0
338 20250219 145700 68718210 9280 9280 9280 9280 0
339 20250219 145600 68718210 9280 9320 9320 9280 51
340 20250219 145500 68244890 9330 9290 9330 9290 25
341 20250219 145400 68012490 9310 9310 9310 9310 0
342 20250219 145300 68012490 9310 9310 9310 9310 0
343 20250219 145200 68012490 9310 9310 9310 9310 0
344 20250219 145100 68012490 9310 9310 9310 9310 0
345 20250219 145000 68012490 9310 9310 9310 9310 0
346 20250219 144900 68012490 9310 9310 9310 9310 0
347 20250219 144800 68012490 9310 9310 9310 9310 10
348 20250219 144700 67919390 9310 9310 9310 9310 0
349 20250219 144600 67919390 9310 9310 9310 9310 0
350 20250219 144500 67919390 9310 9310 9310 9310 0
351 20250219 144400 67919390 9310 9310 9310 9310 0
352 20250219 144300 67919390 9310 9310 9310 9310 0
353 20250219 144200 67919390 9310 9310 9310 9310 0
354 20250219 144100 67919390 9310 9310 9310 9310 0
355 20250219 144000 67919390 9310 9310 9310 9310 0
356 20250219 143900 67919390 9310 9310 9310 9310 1
357 20250219 143800 67910080 9270 9290 9290 9270 300
358 20250219 143700 65127350 9340 9340 9340 9340 0
359 20250219 143600 65127350 9340 9340 9340 9340 0
360 20250219 143500 65127350 9340 9340 9340 9340 0
361 20250219 143400 65127350 9340 9340 9340 9340 0
362 20250219 143300 65127350 9340 9340 9340 9340 0
363 20250219 143200 65127350 9340 9340 9340 9340 0
364 20250219 143100 65127350 9340 9340 9340 9340 0
365 20250219 143000 65127350 9340 9340 9340 9340 0
366 20250219 142900 65127350 9340 9340 9340 9340 0
367 20250219 142800 65127350 9340 9340 9340 9340 0
368 20250219 142700 65127350 9340 9340 9340 9340 0
369 20250219 142600 65127350 9340 9340 9340 9340 0
370 20250219 142500 65127350 9340 9340 9340 9340 0
371 20250219 142400 65127350 9340 9340 9340 9340 0
372 20250219 142300 65127350 9340 9340 9340 9340 0
373 20250219 142200 65127350 9340 9340 9340 9340 0
374 20250219 142100 65127350 9340 9340 9340 9340 0
375 20250219 142000 65127350 9340 9340 9340 9340 0
376 20250219 141900 65127350 9340 9340 9340 9340 0
377 20250219 141800 65127350 9340 9340 9340 9340 0
378 20250219 141700 65127350 9340 9340 9340 9340 0
379 20250219 141600 65127350 9340 9340 9340 9340 0
380 20250219 141500 65127350 9340 9290 9340 9290 13
381 20250219 141400 65006250 9340 9340 9340 9340 48
382 20250219 141300 64557930 9330 9330 9330 9330 48
383 20250219 141200 64110090 9340 9300 9340 9300 20
384 20250219 141100 63924050 9280 9280 9280 9280 0
385 20250219 141000 63924050 9280 9280 9280 9280 0
386 20250219 140900 63924050 9280 9280 9280 9280 0
387 20250219 140800 63924050 9280 9280 9280 9280 150
388 20250219 140700 62532050 9300 9300 9300 9300 0
389 20250219 140600 62532050 9300 9300 9300 9300 0
390 20250219 140500 62532050 9300 9300 9300 9300 0
391 20250219 140400 62532050 9300 9300 9300 9300 100
392 20250219 140300 61602050 9300 9300 9300 9300 0
393 20250219 140200 61602050 9300 9300 9300 9300 0
394 20250219 140100 61602050 9300 9300 9300 9300 0
395 20250219 140000 61602050 9300 9300 9300 9300 0
396 20250219 135900 61602050 9300 9300 9300 9300 0
397 20250219 135800 61602050 9300 9300 9300 9300 0
398 20250219 135700 61602050 9300 9300 9300 9300 0
399 20250219 135600 61602050 9300 9300 9300 9300 0
400 20250219 135500 61602050 9300 9300 9300 9300 0
401 20250219 135400 61602050 9300 9300 9300 9300 100
402 20250219 135300 60672050 9290 9290 9290 9290 5
403 20250219 135200 60625600 9290 9290 9290 9290 0
404 20250219 135100 60625600 9290 9290 9290 9290 0
405 20250219 135000 60625600 9290 9290 9290 9280 152
406 20250219 134900 59213610 9290 9290 9290 9290 0
407 20250219 134800 59213610 9290 9290 9290 9290 0
408 20250219 134700 59213610 9290 9290 9290 9290 0
409 20250219 134600 59213610 9290 9290 9290 9290 0
410 20250219 134500 59213610 9290 9290 9290 9290 0
411 20250219 134400 59213610 9290 9290 9290 9290 0
412 20250219 134300 59213610 9290 9290 9290 9290 0
413 20250219 134200 59213610 9290 9290 9290 9290 0
414 20250219 134100 59213610 9290 9290 9290 9290 0
415 20250219 134000 59213610 9290 9290 9290 9290 0
416 20250219 133900 59213610 9290 9290 9290 9290 0
417 20250219 133800 59213610 9290 9290 9290 9290 0
418 20250219 133700 59213610 9290 9290 9290 9290 0
419 20250219 133600 59213610 9290 9300 9300 9290 6
420 20250219 133500 59157840 9340 9340 9340 9340 0
421 20250219 133400 59157840 9340 9340 9340 9340 0
422 20250219 133300 59157840 9340 9340 9340 9340 0
423 20250219 133200 59157840 9340 9340 9340 9340 0
424 20250219 133100 59157840 9340 9330 9340 9330 2
425 20250219 133000 59139170 9340 9340 9340 9340 0
426 20250219 132900 59139170 9340 9340 9340 9340 0
427 20250219 132800 59139170 9340 9340 9340 9340 0
428 20250219 132700 59139170 9340 9340 9340 9340 0
429 20250219 132600 59139170 9340 9340 9340 9340 0
430 20250219 132500 59139170 9340 9340 9340 9340 0
431 20250219 132400 59139170 9340 9340 9340 9340 0
432 20250219 132300 59139170 9340 9340 9340 9340 0
433 20250219 132200 59139170 9340 9340 9340 9340 1
434 20250219 132100 59129830 9290 9290 9290 9290 0
435 20250219 132000 59129830 9290 9290 9290 9290 1
436 20250219 131900 59120540 9340 9340 9340 9340 0
437 20250219 131800 59120540 9340 9340 9340 9340 0
438 20250219 131700 59120540 9340 9340 9340 9340 0
439 20250219 131600 59120540 9340 9340 9340 9340 0
440 20250219 131500 59120540 9340 9340 9340 9340 0
441 20250219 131400 59120540 9340 9340 9340 9340 0
442 20250219 131300 59120540 9340 9340 9340 9340 0
443 20250219 131200 59120540 9340 9340 9340 9340 0
444 20250219 131100 59120540 9340 9340 9340 9340 100
445 20250219 131000 58186540 9340 9340 9340 9340 150
446 20250219 130900 56785540 9340 9340 9340 9340 0
447 20250219 130800 56785540 9340 9310 9340 9310 2
448 20250219 130700 56766890 9320 9320 9320 9320 10
449 20250219 130600 56673690 9320 9320 9320 9320 0
450 20250219 130500 56673690 9320 9320 9320 9320 0
451 20250219 130400 56673690 9320 9320 9320 9320 0
452 20250219 130300 56673690 9320 9320 9320 9320 0
453 20250219 130200 56673690 9320 9320 9320 9320 0
454 20250219 130100 56673690 9320 9320 9320 9320 0
455 20250219 130000 56673690 9320 9310 9320 9310 15
456 20250219 125900 56534030 9310 9310 9310 9310 1
457 20250219 125800 56524720 9340 9340 9340 9340 0
458 20250219 125700 56524720 9340 9330 9340 9330 3
459 20250219 125600 56496720 9310 9320 9340 9310 218
460 20250219 125500 54466950 9350 9350 9350 9350 0
461 20250219 125400 54466950 9350 9350 9350 9350 0
462 20250219 125300 54466950 9350 9350 9350 9350 0
463 20250219 125200 54466950 9350 9350 9350 9350 0
464 20250219 125100 54466950 9350 9350 9350 9350 0
465 20250219 125000 54466950 9350 9340 9350 9340 3
466 20250219 124900 54438920 9350 9350 9350 9350 0
467 20250219 124800 54438920 9350 9350 9350 9350 10
468 20250219 124700 54345420 9360 9360 9360 9360 0
469 20250219 124600 54345420 9360 9360 9360 9360 0
470 20250219 124500 54345420 9360 9360 9360 9360 0
471 20250219 124400 54345420 9360 9360 9360 9360 0
472 20250219 124300 54345420 9360 9350 9360 9350 10
473 20250219 124200 54251900 9360 9350 9360 9350 36
474 20250219 124100 53915290 9360 9360 9360 9360 0
475 20250219 124000 53915290 9360 9360 9360 9360 0
476 20250219 123900 53915290 9360 9360 9360 9360 0
477 20250219 123800 53915290 9360 9360 9360 9360 0
478 20250219 123700 53915290 9360 9360 9360 9360 0
479 20250219 123600 53915290 9360 9360 9360 9360 0
480 20250219 123500 53915290 9360 9360 9360 9360 0
481 20250219 123400 53915290 9360 9360 9360 9360 0
482 20250219 123300 53915290 9360 9360 9360 9360 0
483 20250219 123200 53915290 9360 9360 9360 9360 0
484 20250219 123100 53915290 9360 9360 9360 9360 0
485 20250219 123000 53915290 9360 9360 9360 9360 0
486 20250219 122900 53915290 9360 9360 9360 9360 0
487 20250219 122800 53915290 9360 9360 9360 9360 0
488 20250219 122700 53915290 9360 9320 9360 9320 43
489 20250219 122600 53513670 9360 9360 9360 9360 0
490 20250219 122500 53513670 9360 9360 9360 9360 0
491 20250219 122400 53513670 9360 9360 9360 9360 0
492 20250219 122300 53513670 9360 9360 9360 9360 0
493 20250219 122200 53513670 9360 9360 9360 9360 0
494 20250219 122100 53513670 9360 9360 9360 9360 0
495 20250219 122000 53513670 9360 9360 9360 9360 0
496 20250219 121900 53513670 9360 9360 9360 9360 0
497 20250219 121800 53513670 9360 9360 9360 9360 0
498 20250219 121700 53513670 9360 9360 9360 9360 0
499 20250219 121600 53513670 9360 9360 9360 9360 0
500 20250219 121500 53513670 9360 9360 9360 9360 0
501 20250219 121400 53513670 9360 9360 9360 9360 0
502 20250219 121300 53513670 9360 9360 9360 9360 0
503 20250219 121200 53513670 9360 9360 9360 9360 0
504 20250219 121100 53513670 9360 9360 9360 9360 0
505 20250219 121000 53513670 9360 9360 9360 9360 0
506 20250219 120900 53513670 9360 9360 9360 9360 0
507 20250219 120800 53513670 9360 9360 9360 9360 0
508 20250219 120700 53513670 9360 9360 9360 9360 0
509 20250219 120600 53513670 9360 9360 9360 9360 0
510 20250219 120500 53513670 9360 9360 9360 9360 0
511 20250219 120400 53513670 9360 9360 9360 9360 0
512 20250219 120300 53513670 9360 9360 9360 9360 0
513 20250219 120200 53513670 9360 9360 9360 9360 0
514 20250219 120100 53513670 9360 9360 9360 9360 1
515 20250219 120000 53504310 9370 9370 9370 9370 0
516 20250219 115900 53504310 9370 9370 9370 9370 0
517 20250219 115800 53504310 9370 9370 9370 9370 0
518 20250219 115700 53504310 9370 9370 9370 9370 0
519 20250219 115600 53504310 9370 9370 9370 9370 0
520 20250219 115500 53504310 9370 9370 9370 9370 0
521 20250219 115400 53504310 9370 9370 9370 9370 0
522 20250219 115300 53504310 9370 9370 9370 9370 0
523 20250219 115200 53504310 9370 9370 9370 9370 0
524 20250219 115100 53504310 9370 9370 9370 9370 0
525 20250219 115000 53504310 9370 9340 9370 9340 10
526 20250219 114900 53410850 9340 9340 9340 9340 0
527 20250219 114800 53410850 9340 9340 9340 9340 0
528 20250219 114700 53410850 9340 9340 9340 9340 0
529 20250219 114600 53410850 9340 9340 9340 9340 0
530 20250219 114500 53410850 9340 9340 9340 9340 0
531 20250219 114400 53410850 9340 9340 9340 9340 0
532 20250219 114300 53410850 9340 9340 9340 9340 0
533 20250219 114200 53410850 9340 9330 9340 9330 70
534 20250219 114100 52757730 9330 9330 9330 9330 0
535 20250219 114000 52757730 9330 9330 9330 9330 0
536 20250219 113900 52757730 9330 9330 9330 9330 10
537 20250219 113800 52664430 9330 9230 9330 9230 456
538 20250219 113700 48438360 9270 9270 9270 9270 0
539 20250219 113600 48438360 9270 9220 9270 9220 31
540 20250219 113500 48151190 9270 9270 9270 9270 0
541 20250219 113400 48151190 9270 9270 9270 9270 0
542 20250219 113300 48151190 9270 9270 9270 9270 0
543 20250219 113200 48151190 9270 9270 9270 9270 0
544 20250219 113100 48151190 9270 9220 9270 9220 287
545 20250219 113000 45493200 9210 9260 9260 9210 500
546 20250219 112900 40873700 9270 9310 9310 9270 600
547 20250219 112800 35300540 9310 9310 9310 9310 0
548 20250219 112700 35300540 9310 9360 9360 9310 23
549 20250219 112600 35086170 9380 9380 9380 9380 0
550 20250219 112500 35086170 9380 9380 9380 9380 0
551 20250219 112400 35086170 9380 9380 9380 9380 0
552 20250219 112300 35086170 9380 9380 9380 9380 0
553 20250219 112200 35086170 9380 9380 9380 9380 0
554 20250219 112100 35086170 9380 9380 9380 9380 0
555 20250219 112000 35086170 9380 9380 9380 9380 0
556 20250219 111900 35086170 9380 9380 9380 9380 0
557 20250219 111800 35086170 9380 9380 9380 9380 0
558 20250219 111700 35086170 9380 9380 9380 9380 0
559 20250219 111600 35086170 9380 9380 9380 9380 0
560 20250219 111500 35086170 9380 9380 9380 9380 0
561 20250219 111400 35086170 9380 9380 9380 9380 0
562 20250219 111300 35086170 9380 9380 9380 9380 0
563 20250219 111200 35086170 9380 9380 9380 9380 0
564 20250219 111100 35086170 9380 9380 9380 9380 0
565 20250219 111000 35086170 9380 9380 9380 9380 0
566 20250219 110900 35086170 9380 9380 9380 9380 0
567 20250219 110800 35086170 9380 9380 9380 9380 0
568 20250219 110700 35086170 9380 9380 9380 9380 0
569 20250219 110600 35086170 9380 9380 9380 9380 0
570 20250219 110500 35086170 9380 9380 9380 9380 0
571 20250219 110400 35086170 9380 9380 9380 9380 0
572 20250219 110300 35086170 9380 9380 9380 9380 0
573 20250219 110200 35086170 9380 9380 9380 9380 0
574 20250219 110100 35086170 9380 9380 9380 9380 0
575 20250219 110000 35086170 9380 9380 9380 9380 0
576 20250219 105900 35086170 9380 9380 9380 9380 0
577 20250219 105800 35086170 9380 9380 9380 9380 0
578 20250219 105700 35086170 9380 9380 9380 9380 0
579 20250219 105600 35086170 9380 9380 9380 9380 0
580 20250219 105500 35086170 9380 9380 9380 9380 0
581 20250219 105400 35086170 9380 9380 9380 9380 0
582 20250219 105300 35086170 9380 9380 9380 9380 0
583 20250219 105200 35086170 9380 9380 9380 9380 0
584 20250219 105100 35086170 9380 9380 9380 9380 0
585 20250219 105000 35086170 9380 9380 9380 9380 0
586 20250219 104900 35086170 9380 9380 9380 9380 0
587 20250219 104800 35086170 9380 9380 9380 9380 0
588 20250219 104700 35086170 9380 9380 9380 9380 0
589 20250219 104600 35086170 9380 9380 9380 9380 0
590 20250219 104500 35086170 9380 9380 9380 9380 0
591 20250219 104400 35086170 9380 9380 9380 9380 0
592 20250219 104300 35086170 9380 9380 9380 9380 0
593 20250219 104200 35086170 9380 9370 9380 9370 18
594 20250219 104100 34917500 9370 9370 9370 9370 10
595 20250219 104000 34823800 9380 9380 9380 9380 0
596 20250219 103900 34823800 9380 9380 9380 9380 10
597 20250219 103800 34730000 9380 9380 9380 9380 0
598 20250219 103700 34730000 9380 9380 9380 9380 0
599 20250219 103600 34730000 9380 9380 9380 9380 0
600 20250219 103500 34730000 9380 9380 9380 9380 0
601 20250219 103400 34730000 9380 9380 9380 9380 0
602 20250219 103300 34730000 9380 9380 9380 9380 0
603 20250219 103200 34730000 9380 9380 9380 9380 0
604 20250219 103100 34730000 9380 9380 9380 9380 0
605 20250219 103000 34730000 9380 9380 9380 9380 0
606 20250219 102900 34730000 9380 9380 9380 9380 0
607 20250219 102800 34730000 9380 9380 9380 9380 0
608 20250219 102700 34730000 9380 9380 9380 9380 0
609 20250219 102600 34730000 9380 9380 9380 9380 0
610 20250219 102500 34730000 9380 9300 9380 9300 122
611 20250219 102400 33587730 9350 9360 9360 9350 15
612 20250219 102300 33447430 9360 9350 9360 9350 100
613 20250219 102200 32511820 9350 9340 9350 9340 14
614 20250219 102100 32381050 9350 9350 9350 9350 0
615 20250219 102000 32381050 9350 9350 9350 9350 0
616 20250219 101900 32381050 9350 9350 9350 9350 0
617 20250219 101800 32381050 9350 9340 9350 9340 23
618 20250219 101700 32166220 9330 9330 9330 9330 0
619 20250219 101600 32166220 9330 9330 9330 9330 0
620 20250219 101500 32166220 9330 9330 9330 9330 156
621 20250219 101400 30710740 9350 9350 9350 9350 0
622 20250219 101300 30710740 9350 9350 9350 9350 12
623 20250219 101200 30598540 9360 9360 9360 9360 0
624 20250219 101100 30598540 9360 9360 9360 9360 0
625 20250219 101000 30598540 9360 9360 9360 9360 1
626 20250219 100900 30589180 9300 9300 9300 9300 0
627 20250219 100800 30589180 9300 9300 9300 9300 0
628 20250219 100700 30589180 9300 9360 9360 9300 227
629 20250219 100600 28478020 9320 9360 9360 9320 216
630 20250219 100500 26456780 9360 9360 9360 9320 256
631 20250219 100400 24061000 9370 9370 9370 9370 0
632 20250219 100300 24061000 9370 9360 9370 9360 26
633 20250219 100200 23817630 9330 9330 9330 9330 10
634 20250219 100100 23724330 9370 9370 9370 9370 0
635 20250219 100000 23724330 9370 9370 9370 9370 0
636 20250219 095900 23724330 9370 9370 9370 9370 0
637 20250219 095800 23724330 9370 9370 9370 9370 0
638 20250219 095700 23724330 9370 9370 9370 9370 0
639 20250219 095600 23724330 9370 9360 9370 9360 202
640 20250219 095500 21831830 9370 9360 9370 9360 25
641 20250219 095400 21597820 9320 9320 9320 9320 0
642 20250219 095300 21597820 9320 9320 9320 9320 0
643 20250219 095200 21597820 9320 9320 9320 9320 0
644 20250219 095100 21597820 9320 9320 9320 9320 0
645 20250219 095000 21597820 9320 9360 9360 9310 262
646 20250219 094900 19156280 9380 9380 9380 9380 0
647 20250219 094800 19156280 9380 9380 9380 9380 0
648 20250219 094700 19156280 9380 9380 9380 9380 0
649 20250219 094600 19156280 9380 9380 9380 9380 0
650 20250219 094500 19156280 9380 9380 9380 9380 1
651 20250219 094400 19146900 9380 9380 9380 9380 0
652 20250219 094300 19146900 9380 9380 9380 9380 0
653 20250219 094200 19146900 9380 9380 9380 9380 0
654 20250219 094100 19146900 9380 9380 9380 9380 2
655 20250219 094000 19128140 9380 9380 9380 9380 0
656 20250219 093900 19128140 9380 9380 9380 9380 0
657 20250219 093800 19128140 9380 9380 9380 9380 0
658 20250219 093700 19128140 9380 9380 9380 9380 0
659 20250219 093600 19128140 9380 9340 9380 9340 153
660 20250219 093500 17697570 9340 9340 9340 9340 3
661 20250219 093400 17669550 9340 9340 9340 9340 0
662 20250219 093300 17669550 9340 9350 9350 9340 21
663 20250219 093200 17473300 9380 9380 9380 9380 0
664 20250219 093100 17473300 9380 9380 9380 9350 22
665 20250219 093000 17266970 9380 9380 9380 9380 0
666 20250219 092900 17266970 9380 9380 9380 9380 0
667 20250219 092800 17266970 9380 9380 9380 9380 0
668 20250219 092700 17266970 9380 9380 9380 9380 0
669 20250219 092600 17266970 9380 9370 9380 9370 32
670 20250219 092500 16966850 9350 9350 9350 9350 0
671 20250219 092400 16966850 9350 9350 9350 9350 0
672 20250219 092300 16966850 9350 9350 9350 9350 0
673 20250219 092200 16966850 9350 9350 9350 9350 101
674 20250219 092100 16022500 9350 9350 9350 9350 72
675 20250219 092000 15349300 9390 9360 9390 9360 195
676 20250219 091900 13522090 9360 9370 9370 9360 30
677 20250219 091800 13241180 9380 9370 9380 9370 31
678 20250219 091700 12950430 9370 9370 9370 9370 2
679 20250219 091600 12931690 9360 9360 9360 9360 0
680 20250219 091500 12931690 9360 9410 9410 9360 51
681 20250219 091400 12451830 9400 9400 9400 9400 1000
682 20250219 091300 3051830 9400 9350 9400 9350 2
683 20250219 091200 3033080 9410 9400 9410 9400 10
684 20250219 091100 2939000 9390 9390 9390 9390 10
685 20250219 091000 2845100 9410 9410 9410 9410 0
686 20250219 090900 2845100 9410 9360 9410 9360 9
687 20250219 090800 2760810 9410 9360 9410 9290 166
688 20250219 090700 1208630 9370 9360 9370 9360 18
689 20250219 090600 1040130 9410 9420 9420 9410 30
690 20250219 090500 757630 9420 9420 9420 9420 0
691 20250219 090400 757630 9420 9420 9420 9420 0
692 20250219 090300 757630 9420 9420 9420 9420 0
693 20250219 090200 757630 9420 9350 9420 9350 46
694 20250219 090100 327250 9350 9350 9350 9350 0
695 20250219 090000 327250 9350 9350 9350 9350 35