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

767
420570/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,767 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,214500,447377550,9340,9340,9340,9340,498
20250219,214400,447377550,9340,9340,9340,9340,0
20250219,214300,447377550,9340,9340,9340,9340,0
20250219,214200,447377550,9340,9340,9340,9340,0
20250219,214100,447377550,9340,9340,9340,9340,0
20250219,214000,447377550,9340,9340,9340,9340,0
20250219,213900,447377550,9340,9340,9340,9340,0
20250219,213800,447377550,9340,9340,9340,9340,0
20250219,213700,447377550,9340,9340,9340,9340,0
20250219,213600,447377550,9340,9340,9340,9340,0
20250219,213500,447377550,9340,9340,9340,9340,0
20250219,213400,447377550,9340,9340,9340,9340,0
20250219,213300,447377550,9340,9340,9340,9340,0
20250219,213200,447377550,9340,9340,9340,9340,0
20250219,213100,447377550,9340,9340,9340,9340,0
20250219,213000,447377550,9340,9340,9340,9340,0
20250219,212900,447377550,9340,9340,9340,9340,0
20250219,212800,447377550,9340,9340,9340,9340,0
20250219,212700,447377550,9340,9340,9340,9340,0
20250219,212600,447377550,9340,9340,9340,9340,0
20250219,212500,447377550,9340,9340,9340,9340,0
20250219,212400,447377550,9340,9340,9340,9340,0
20250219,212300,447377550,9340,9340,9340,9340,0
20250219,212200,447377550,9340,9340,9340,9340,0
20250219,212100,447377550,9340,9340,9340,9340,0
20250219,212000,447377550,9340,9340,9340,9340,0
20250219,211900,447377550,9340,9340,9340,9340,0
20250219,211800,447377550,9340,9340,9340,9340,0
20250219,211700,447377550,9340,9340,9340,9340,0
20250219,211600,447377550,9340,9340,9340,9340,0
20250219,211500,447377550,9340,9340,9340,9340,498
20250219,211400,447377550,9340,9340,9340,9340,0
20250219,211300,447377550,9340,9340,9340,9340,0
20250219,211200,447377550,9340,9340,9340,9340,0
20250219,211100,447377550,9340,9340,9340,9340,0
20250219,211000,447377550,9340,9340,9340,9340,0
20250219,210900,447377550,9340,9340,9340,9340,0
20250219,210800,447377550,9340,9340,9340,9340,0
20250219,210700,447377550,9340,9340,9340,9340,0
20250219,210600,447377550,9340,9340,9340,9340,0
20250219,210500,447377550,9340,9340,9340,9340,0
20250219,210400,447377550,9340,9340,9340,9340,0
20250219,210300,447377550,9340,9340,9340,9340,0
20250219,210200,447377550,9340,9340,9340,9340,0
20250219,210100,447377550,9340,9340,9340,9340,0
20250219,210000,447377550,9340,9340,9340,9340,0
20250219,205900,447377550,9340,9340,9340,9340,0
20250219,205800,447377550,9340,9340,9340,9340,0
20250219,205700,447377550,9340,9340,9340,9340,0
20250219,205600,447377550,9340,9340,9340,9340,0
20250219,205500,447377550,9340,9340,9340,9340,0
20250219,205400,447377550,9340,9340,9340,9340,0
20250219,205300,447377550,9340,9340,9340,9340,0
20250219,205200,447377550,9340,9340,9340,9340,0
20250219,205100,447377550,9340,9340,9340,9340,0
20250219,205000,447377550,9340,9340,9340,9340,0
20250219,204900,447377550,9340,9340,9340,9340,0
20250219,204800,447377550,9340,9340,9340,9340,0
20250219,204700,447377550,9340,9340,9340,9340,0
20250219,204600,447377550,9340,9340,9340,9340,0
20250219,204500,447377550,9340,9340,9340,9340,498
20250219,204400,447377550,9340,9340,9340,9340,0
20250219,204300,447377550,9340,9340,9340,9340,0
20250219,204200,447377550,9340,9340,9340,9340,0
20250219,204100,447377550,9340,9340,9340,9340,0
20250219,204000,447377550,9340,9340,9340,9340,0
20250219,203900,447377550,9340,9340,9340,9340,0
20250219,203800,447377550,9340,9340,9340,9340,0
20250219,203700,447377550,9340,9340,9340,9340,0
20250219,203600,447377550,9340,9340,9340,9340,0
20250219,203500,447377550,9340,9340,9340,9340,0
20250219,203400,447377550,9340,9340,9340,9340,0
20250219,203300,447377550,9340,9340,9340,9340,0
20250219,203200,447377550,9340,9340,9340,9340,0
20250219,203100,447377550,9340,9340,9340,9340,0
20250219,203000,447377550,9340,9340,9340,9340,0
20250219,202900,447377550,9340,9340,9340,9340,0
20250219,202800,447377550,9340,9340,9340,9340,0
20250219,202700,447377550,9340,9340,9340,9340,0
20250219,202600,447377550,9340,9340,9340,9340,0
20250219,202500,447377550,9340,9340,9340,9340,0
20250219,202400,447377550,9340,9340,9340,9340,0
20250219,202300,447377550,9340,9340,9340,9340,0
20250219,202200,447377550,9340,9340,9340,9340,0
20250219,202100,447377550,9340,9340,9340,9340,0
20250219,202000,447377550,9340,9340,9340,9340,0
20250219,201900,447377550,9340,9340,9340,9340,0
20250219,201800,447377550,9340,9340,9340,9340,0
20250219,201700,447377550,9340,9340,9340,9340,0
20250219,201600,447377550,9340,9340,9340,9340,0
20250219,201500,447377550,9340,9340,9340,9340,498
20250219,201400,447377550,9340,9340,9340,9340,0
20250219,201300,447377550,9340,9340,9340,9340,0
20250219,201200,447377550,9340,9340,9340,9340,0
20250219,201100,447377550,9340,9340,9340,9340,0
20250219,201000,447377550,9340,9340,9340,9340,0
20250219,200900,447377550,9340,9340,9340,9340,0
20250219,200800,447377550,9340,9340,9340,9340,0
20250219,200700,447377550,9340,9340,9340,9340,0
20250219,200600,447377550,9340,9340,9340,9340,0
20250219,200500,447377550,9340,9340,9340,9340,0
20250219,200400,447377550,9340,9340,9340,9340,0
20250219,200300,447377550,9340,9340,9340,9340,0
20250219,200200,447377550,9340,9340,9340,9340,0
20250219,200100,447377550,9340,9340,9340,9340,0
20250219,200000,447377550,9340,9340,9340,9340,0
20250219,195900,447377550,9340,9340,9340,9340,0
20250219,195800,447377550,9340,9340,9340,9340,0
20250219,195700,447377550,9340,9340,9340,9340,0
20250219,195600,447377550,9340,9340,9340,9340,0
20250219,195500,447377550,9340,9340,9340,9340,0
20250219,195400,447377550,9340,9340,9340,9340,0
20250219,195300,447377550,9340,9340,9340,9340,0
20250219,195200,447377550,9340,9340,9340,9340,0
20250219,195100,447377550,9340,9340,9340,9340,0
20250219,195000,447377550,9340,9340,9340,9340,0
20250219,194900,447377550,9340,9340,9340,9340,0
20250219,194800,447377550,9340,9340,9340,9340,0
20250219,194700,447377550,9340,9340,9340,9340,0
20250219,194600,447377550,9340,9340,9340,9340,0
20250219,194500,447377550,9340,9340,9340,9340,498
20250219,194400,447377550,9340,9340,9340,9340,0
20250219,194300,447377550,9340,9340,9340,9340,0
20250219,194200,447377550,9340,9340,9340,9340,0
20250219,194100,447377550,9340,9340,9340,9340,0
20250219,194000,447377550,9340,9340,9340,9340,0
20250219,193900,447377550,9340,9340,9340,9340,0
20250219,193800,447377550,9340,9340,9340,9340,0
20250219,193700,447377550,9340,9340,9340,9340,0
20250219,193600,447377550,9340,9340,9340,9340,0
20250219,193500,447377550,9340,9340,9340,9340,0
20250219,193400,447377550,9340,9340,9340,9340,0
20250219,193300,447377550,9340,9340,9340,9340,0
20250219,193200,447377550,9340,9340,9340,9340,0
20250219,193100,447377550,9340,9340,9340,9340,0
20250219,193000,447377550,9340,9340,9340,9340,0
20250219,192900,447377550,9340,9340,9340,9340,0
20250219,192800,447377550,9340,9340,9340,9340,0
20250219,192700,447377550,9340,9340,9340,9340,0
20250219,192600,447377550,9340,9340,9340,9340,0
20250219,192500,447377550,9340,9340,9340,9340,0
20250219,192400,447377550,9340,9340,9340,9340,0
20250219,192300,447377550,9340,9340,9340,9340,0
20250219,192200,447377550,9340,9340,9340,9340,0
20250219,192100,447377550,9340,9340,9340,9340,0
20250219,192000,447377550,9340,9340,9340,9340,0
20250219,191900,447377550,9340,9340,9340,9340,0
20250219,191800,447377550,9340,9340,9340,9340,0
20250219,191700,447377550,9340,9340,9340,9340,0
20250219,191600,447377550,9340,9340,9340,9340,0
20250219,191500,447377550,9340,9340,9340,9340,498
20250219,191400,447377550,9340,9340,9340,9340,0
20250219,191300,447377550,9340,9340,9340,9340,0
20250219,191200,447377550,9340,9340,9340,9340,0
20250219,191100,447377550,9340,9340,9340,9340,0
20250219,191000,447377550,9340,9340,9340,9340,0
20250219,190900,447377550,9340,9340,9340,9340,0
20250219,190800,447377550,9340,9340,9340,9340,0
20250219,190700,447377550,9340,9340,9340,9340,0
20250219,190600,447377550,9340,9340,9340,9340,0
20250219,190500,447377550,9340,9340,9340,9340,0
20250219,190400,447377550,9340,9340,9340,9340,0
20250219,190300,447377550,9340,9340,9340,9340,0
20250219,190200,447377550,9340,9340,9340,9340,0
20250219,190100,447377550,9340,9340,9340,9340,0
20250219,190000,447377550,9340,9340,9340,9340,0
20250219,185900,447377550,9340,9340,9340,9340,0
20250219,185800,447377550,9340,9340,9340,9340,0
20250219,185700,447377550,9340,9340,9340,9340,0
20250219,185600,447377550,9340,9340,9340,9340,0
20250219,185500,447377550,9340,9340,9340,9340,0
20250219,185400,447377550,9340,9340,9340,9340,0
20250219,185300,447377550,9340,9340,9340,9340,0
20250219,185200,447377550,9340,9340,9340,9340,0
20250219,185100,447377550,9340,9340,9340,9340,0
20250219,185000,447377550,9340,9340,9340,9340,0
20250219,184900,447377550,9340,9340,9340,9340,0
20250219,184800,447377550,9340,9340,9340,9340,0
20250219,184700,447377550,9340,9340,9340,9340,0
20250219,184600,447377550,9340,9340,9340,9340,0
20250219,184500,447377550,9340,9340,9340,9340,498
20250219,184400,447377550,9340,9340,9340,9340,0
20250219,184300,447377550,9340,9340,9340,9340,0
20250219,184200,447377550,9340,9340,9340,9340,0
20250219,184100,447377550,9340,9340,9340,9340,0
20250219,184000,447377550,9340,9340,9340,9340,0
20250219,183900,447377550,9340,9340,9340,9340,0
20250219,183800,447377550,9340,9340,9340,9340,0
20250219,183700,447377550,9340,9340,9340,9340,0
20250219,183600,447377550,9340,9340,9340,9340,0
20250219,183500,447377550,9340,9340,9340,9340,0
20250219,183400,447377550,9340,9340,9340,9340,0
20250219,183300,447377550,9340,9340,9340,9340,0
20250219,183200,447377550,9340,9340,9340,9340,0
20250219,183100,447377550,9340,9340,9340,9340,0
20250219,183000,447377550,9340,9340,9340,9340,0
20250219,182900,447377550,9340,9340,9340,9340,0
20250219,182800,447377550,9340,9340,9340,9340,0
20250219,182700,447377550,9340,9340,9340,9340,0
20250219,182600,447377550,9340,9340,9340,9340,0
20250219,182500,447377550,9340,9340,9340,9340,0
20250219,182400,447377550,9340,9340,9340,9340,0
20250219,182300,447377550,9340,9340,9340,9340,0
20250219,182200,447377550,9340,9340,9340,9340,0
20250219,182100,447377550,9340,9340,9340,9340,0
20250219,182000,447377550,9340,9340,9340,9340,0
20250219,181900,447377550,9340,9340,9340,9340,0
20250219,181800,447377550,9340,9340,9340,9340,0
20250219,181700,447377550,9340,9340,9340,9340,0
20250219,181600,447377550,9340,9340,9340,9340,0
20250219,181500,447377550,9340,9340,9340,9340,498
20250219,181400,447377550,9340,9340,9340,9340,0
20250219,181300,447377550,9340,9340,9340,9340,0
20250219,181200,447377550,9340,9340,9340,9340,0
20250219,181100,447377550,9340,9340,9340,9340,0
20250219,181000,447377550,9340,9340,9340,9340,0
20250219,180900,447377550,9340,9340,9340,9340,0
20250219,180800,447377550,9340,9340,9340,9340,0
20250219,180700,447377550,9340,9340,9340,9340,0
20250219,180600,447377550,9340,9340,9340,9340,0
20250219,180500,447377550,9340,9340,9340,9340,0
20250219,180400,447377550,9340,9340,9340,9340,0
20250219,180300,447377550,9340,9340,9340,9340,0
20250219,180200,447377550,9340,9340,9340,9340,0
20250219,180100,447377550,9340,9340,9340,9340,0
20250219,180000,447377550,9340,9340,9340,9340,0
20250219,175900,447377550,9340,9340,9340,9340,0
20250219,175800,447377550,9340,9340,9340,9340,0
20250219,175700,447377550,9340,9340,9340,9340,0
20250219,175600,447377550,9340,9340,9340,9340,0
20250219,175500,447377550,9340,9340,9340,9340,0
20250219,175400,447377550,9340,9340,9340,9340,0
20250219,175300,447377550,9340,9340,9340,9340,0
20250219,175200,447377550,9340,9340,9340,9340,0
20250219,175100,447377550,9340,9340,9340,9340,0
20250219,175000,447377550,9340,9340,9340,9340,0
20250219,174900,447377550,9340,9340,9340,9340,0
20250219,174800,447377550,9340,9340,9340,9340,0
20250219,174700,447377550,9340,9340,9340,9340,0
20250219,174600,447377550,9340,9340,9340,9340,0
20250219,174500,447377550,9340,9340,9340,9340,498
20250219,174400,447377550,9340,9340,9340,9340,0
20250219,174300,447377550,9340,9340,9340,9340,0
20250219,174200,447377550,9340,9340,9340,9340,0
20250219,174100,447377550,9340,9340,9340,9340,0
20250219,174000,447377550,9340,9340,9340,9340,0
20250219,173900,447377550,9340,9340,9340,9340,0
20250219,173800,447377550,9340,9340,9340,9340,0
20250219,173700,447377550,9340,9340,9340,9340,0
20250219,173600,447377550,9340,9340,9340,9340,0
20250219,173500,447377550,9340,9340,9340,9340,0
20250219,173400,447377550,9340,9340,9340,9340,0
20250219,173300,447377550,9340,9340,9340,9340,0
20250219,173200,447377550,9340,9340,9340,9340,0
20250219,173100,447377550,9340,9340,9340,9340,0
20250219,173000,447377550,9340,9340,9340,9340,0
20250219,172900,447377550,9340,9340,9340,9340,0
20250219,172800,447377550,9340,9340,9340,9340,0
20250219,172700,447377550,9340,9340,9340,9340,0
20250219,172600,447377550,9340,9340,9340,9340,0
20250219,172500,447377550,9340,9340,9340,9340,0
20250219,172400,447377550,9340,9340,9340,9340,0
20250219,172300,447377550,9340,9340,9340,9340,0
20250219,172200,447377550,9340,9340,9340,9340,0
20250219,172100,447377550,9340,9340,9340,9340,0
20250219,172000,447377550,9340,9340,9340,9340,0
20250219,171900,447377550,9340,9340,9340,9340,0
20250219,171800,447377550,9340,9340,9340,9340,0
20250219,171700,447377550,9340,9340,9340,9340,0
20250219,171600,447377550,9340,9340,9340,9340,0
20250219,171500,447377550,9340,9340,9340,9340,498
20250219,171400,447377550,9340,9340,9340,9340,0
20250219,171300,447377550,9340,9340,9340,9340,0
20250219,171200,447377550,9340,9340,9340,9340,0
20250219,171100,447377550,9340,9340,9340,9340,0
20250219,171000,447377550,9340,9340,9340,9340,0
20250219,170900,447377550,9340,9340,9340,9340,0
20250219,170800,447377550,9340,9340,9340,9340,0
20250219,170700,447377550,9340,9340,9340,9340,0
20250219,170600,447377550,9340,9340,9340,9340,0
20250219,170500,447377550,9340,9340,9340,9340,0
20250219,170400,447377550,9340,9340,9340,9340,0
20250219,170300,447377550,9340,9340,9340,9340,0
20250219,170200,447377550,9340,9340,9340,9340,0
20250219,170100,447377550,9340,9340,9340,9340,0
20250219,170000,447377550,9340,9340,9340,9340,0
20250219,165900,447377550,9340,9340,9340,9340,0
20250219,165800,447377550,9340,9340,9340,9340,0
20250219,165700,447377550,9340,9340,9340,9340,0
20250219,165600,447377550,9340,9340,9340,9340,0
20250219,165500,447377550,9340,9340,9340,9340,0
20250219,165400,447377550,9340,9340,9340,9340,0
20250219,165300,447377550,9340,9340,9340,9340,0
20250219,165200,447377550,9340,9340,9340,9340,0
20250219,165100,447377550,9340,9340,9340,9340,0
20250219,165000,447377550,9340,9340,9340,9340,0
20250219,164900,447377550,9340,9340,9340,9340,0
20250219,164800,447377550,9340,9340,9340,9340,0
20250219,164700,447377550,9340,9340,9340,9340,0
20250219,164600,447377550,9340,9340,9340,9340,0
20250219,164500,447377550,9340,9340,9340,9340,498
20250219,164400,447377550,9340,9340,9340,9340,0
20250219,164300,447377550,9340,9340,9340,9340,0
20250219,164200,447377550,9340,9340,9340,9340,0
20250219,164100,447377550,9340,9340,9340,9340,0
20250219,164000,447377550,9340,9340,9340,9340,0
20250219,163900,447377550,9340,9340,9340,9340,0
20250219,163800,447377550,9340,9340,9340,9340,0
20250219,163700,447377550,9340,9340,9340,9340,0
20250219,163600,447377550,9340,9340,9340,9340,0
20250219,163500,447377550,9340,9340,9340,9340,0
20250219,163400,447377550,9340,9340,9340,9340,0
20250219,163300,447377550,9340,9340,9340,9340,0
20250219,163200,447377550,9340,9340,9340,9340,0
20250219,163100,447377550,9340,9340,9340,9340,0
20250219,163000,447377550,9340,9340,9340,9340,0
20250219,162900,447377550,9340,9340,9340,9340,0
20250219,162800,447377550,9340,9340,9340,9340,0
20250219,162700,447377550,9340,9340,9340,9340,0
20250219,162600,447377550,9340,9340,9340,9340,0
20250219,162500,447377550,9340,9340,9340,9340,0
20250219,162400,447377550,9340,9340,9340,9340,0
20250219,162300,447377550,9340,9340,9340,9340,0
20250219,162200,447377550,9340,9340,9340,9340,0
20250219,162100,447377550,9340,9340,9340,9340,0
20250219,162000,447377550,9340,9340,9340,9340,0
20250219,161900,447377550,9340,9340,9340,9340,0
20250219,161800,447377550,9340,9340,9340,9340,0
20250219,161700,447377550,9340,9340,9340,9340,0
20250219,161600,447377550,9340,9340,9340,9340,0
20250219,161500,447377550,9340,9340,9340,9340,498
20250219,161400,447377550,9340,9340,9340,9340,0
20250219,161300,447377550,9340,9340,9340,9340,0
20250219,161200,447377550,9340,9340,9340,9340,0
20250219,161100,447377550,9340,9340,9340,9340,0
20250219,161000,447377550,9340,9340,9340,9340,0
20250219,160900,447377550,9340,9340,9340,9340,0
20250219,160800,447377550,9340,9340,9340,9340,0
20250219,160700,447377550,9340,9340,9340,9340,0
20250219,160600,447377550,9340,9340,9340,9340,0
20250219,160500,447377550,9340,9340,9340,9340,0
20250219,160400,447377550,9340,9340,9340,9340,0
20250219,160300,447377550,9340,9340,9340,9340,0
20250219,160200,447377550,9340,9340,9340,9340,0
20250219,160100,447377550,9340,9340,9340,9340,0
20250219,160000,447377550,9340,9340,9340,9340,0
20250219,155900,447377550,9340,9340,9340,9340,0
20250219,155800,447377550,9340,9340,9340,9340,0
20250219,155700,447377550,9340,9340,9340,9340,0
20250219,155600,447377550,9340,9340,9340,9340,0
20250219,155500,447377550,9340,9340,9340,9340,0
20250219,155400,447377550,9340,9340,9340,9340,0
20250219,155300,447377550,9340,9340,9340,9340,0
20250219,155200,447377550,9340,9340,9340,9340,0
20250219,155100,447377550,9340,9340,9340,9340,0
20250219,155000,447377550,9340,9340,9340,9340,0
20250219,154900,447377550,9340,9340,9340,9340,0
20250219,154800,447377550,9340,9340,9340,9340,0
20250219,154700,447377550,9340,9340,9340,9340,0
20250219,154600,447377550,9340,9340,9340,9340,0
20250219,154500,447377550,9340,9340,9340,9340,498
20250219,154400,447377550,9340,9340,9340,9340,0
20250219,154300,447377550,9340,9340,9340,9340,0
20250219,154200,447377550,9340,9340,9340,9340,0
20250219,154100,447377550,9340,9340,9340,9340,0
20250219,154000,447377550,9340,9340,9340,9340,0
20250219,153900,447377550,9340,9340,9340,9340,0
20250219,153800,447377550,9340,9340,9340,9340,0
20250219,153700,447377550,9340,9340,9340,9340,0
20250219,153600,447377550,9340,9340,9340,9340,0
20250219,153500,447377550,9340,9340,9340,9340,0
20250219,153400,447377550,9340,9340,9340,9340,0
20250219,153300,447377550,9340,9340,9340,9340,0
20250219,153200,447377550,9340,9340,9340,9340,0
20250219,153100,447377550,9340,9340,9340,9340,0
20250219,153000,447377550,9340,9340,9340,9340,498
20250219,152900,442726230,9310,9310,9310,9310,0
20250219,152800,442726230,9310,9310,9310,9310,0
20250219,152700,442726230,9310,9310,9310,9310,0
20250219,152600,442726230,9310,9310,9310,9310,0
20250219,152500,442726230,9310,9310,9310,9310,0
20250219,152400,442726230,9310,9310,9310,9310,0
20250219,152300,442726230,9310,9310,9310,9310,0
20250219,152200,442726230,9310,9310,9310,9310,0
20250219,152100,442726230,9310,9310,9310,9310,0
20250219,152000,442726230,9310,9310,9310,9310,0
20250219,151900,442726230,9310,9310,9310,9310,5
20250219,151800,442679680,9280,9320,9320,9280,25
20250219,151700,442447620,9330,9330,9330,9330,0
20250219,151600,442447620,9330,9330,9330,9330,0
20250219,151500,442447620,9330,9330,9330,9330,0
20250219,151400,442447620,9330,9330,9330,9330,0
20250219,151300,442447620,9330,9330,9330,9330,0
20250219,151200,442447620,9330,9330,9330,9330,2
20250219,151100,442428960,9330,9330,9330,9330,0
20250219,151000,442428960,9330,9330,9330,9330,2
20250219,150900,442410300,9330,9310,9340,9310,102
20250219,150800,441458730,9260,9260,9260,9260,6
20250219,150700,441403170,9260,9260,9260,9260,0
20250219,150600,441403170,9260,9260,9260,9260,36
20250219,150500,441069810,9310,9310,9310,9310,1
20250219,150400,441060500,9310,9310,9310,9310,0
20250219,150300,441060500,9310,9310,9310,9310,20
20250219,150200,440874300,9310,9310,9310,9310,1
20250219,150100,440864990,9310,9310,9310,9310,0
20250219,150000,440864990,9310,9310,9310,9310,0
20250219,145900,440864990,9310,9310,9310,9310,5
20250219,145800,440818440,9250,9300,9300,9250,14
20250219,145700,440688290,9300,9300,9300,9300,16
20250219,145600,440539490,9240,9240,9240,9240,1
20250219,145500,440530250,9300,9300,9300,9300,1
20250219,145400,440520950,9240,9290,9290,9240,297
20250219,145300,437775390,9300,9300,9300,9300,0
20250219,145200,437775390,9300,9290,9300,9290,32
20250219,145100,437477910,9290,9290,9290,9290,9
20250219,145000,437394300,9290,9290,9290,9290,10
20250219,144900,437301400,9290,9260,9290,9250,472
20250219,144800,432935210,9280,9280,9280,9280,240
20250219,144700,430708010,9330,9330,9330,9330,0
20250219,144600,430708010,9330,9330,9330,9330,70
20250219,144500,430054910,9330,9330,9330,9330,0
20250219,144400,430054910,9330,9280,9330,9280,70
20250219,144300,429401860,9330,9330,9330,9330,11
20250219,144200,429299230,9330,9330,9330,9330,1
20250219,144100,429289900,9260,9280,9280,9260,115
20250219,144000,428224300,9340,9340,9340,9340,0
20250219,143900,428224300,9340,9340,9340,9340,0
20250219,143800,428224300,9340,9340,9340,9340,0
20250219,143700,428224300,9340,9340,9340,9340,0
20250219,143600,428224300,9340,9340,9340,9340,1
20250219,143500,428214960,9340,9340,9340,9340,0
20250219,143400,428214960,9340,9340,9340,9340,1
20250219,143300,428205620,9340,9340,9340,9340,0
20250219,143200,428205620,9340,9340,9340,9340,0
20250219,143100,428205620,9340,9340,9340,9340,0
20250219,143000,428205620,9340,9340,9340,9340,0
20250219,142900,428205620,9340,9340,9340,9340,0
20250219,142800,428205620,9340,9340,9340,9340,0
20250219,142700,428205620,9340,9340,9340,9340,9
20250219,142600,428121560,9340,9340,9340,9340,1
20250219,142500,428112220,9340,9340,9340,9340,0
20250219,142400,428112220,9340,9340,9340,9340,0
20250219,142300,428112220,9340,9340,9340,9340,1
20250219,142200,428102880,9340,9340,9340,9340,0
20250219,142100,428102880,9340,9340,9340,9340,0
20250219,142000,428102880,9340,9340,9340,9340,0
20250219,141900,428102880,9340,9340,9340,9340,0
20250219,141800,428102880,9340,9340,9340,9340,0
20250219,141700,428102880,9340,9340,9340,9340,0
20250219,141600,428102880,9340,9340,9340,9340,0
20250219,141500,428102880,9340,9340,9340,9340,0
20250219,141400,428102880,9340,9340,9340,9340,0
20250219,141300,428102880,9340,9340,9340,9340,1
20250219,141200,428093540,9340,9340,9340,9340,0
20250219,141100,428093540,9340,9340,9340,9340,0
20250219,141000,428093540,9340,9340,9340,9340,1
20250219,140900,428084200,9320,9310,9320,9280,147
20250219,140800,426715800,9320,9320,9320,9320,0
20250219,140700,426715800,9320,9320,9320,9320,0
20250219,140600,426715800,9320,9320,9320,9320,0
20250219,140500,426715800,9320,9320,9320,9320,0
20250219,140400,426715800,9320,9320,9320,9320,1
20250219,140300,426706480,9290,9290,9290,9290,0
20250219,140200,426706480,9290,9290,9290,9290,1
20250219,140100,426697190,9320,9320,9320,9320,0
20250219,140000,426697190,9320,9320,9320,9320,0
20250219,135900,426697190,9320,9320,9320,9320,0
20250219,135800,426697190,9320,9320,9320,9320,0
20250219,135700,426697190,9320,9320,9320,9320,0
20250219,135600,426697190,9320,9320,9320,9320,15
20250219,135500,426557390,9320,9320,9320,9320,0
20250219,135400,426557390,9320,9320,9320,9320,11
20250219,135300,426454870,9260,9260,9260,9260,1
20250219,135200,426445610,9320,9320,9320,9320,0
20250219,135100,426445610,9320,9320,9320,9320,2
20250219,135000,426426970,9310,9260,9310,9260,78
20250219,134900,425704640,9250,9260,9260,9250,653
20250219,134800,419657870,9260,9260,9260,9260,119
20250219,134700,418555930,9260,9280,9290,9260,31
20250219,134600,418268820,9260,9260,9300,9260,10
20250219,134500,418176070,9260,9250,9260,9250,5
20250219,134400,418129780,9300,9280,9310,9280,14
20250219,134300,417999600,9270,9240,9270,9240,578
20250219,134200,412653520,9240,9240,9240,9240,0
20250219,134100,412653520,9240,9240,9240,9240,0
20250219,134000,412653520,9240,9240,9240,9240,5
20250219,133900,412607320,9240,9240,9240,9240,1
20250219,133800,412598080,9230,9230,9230,9230,1
20250219,133700,412588850,9250,9250,9250,9250,0
20250219,133600,412588850,9250,9250,9250,9250,0
20250219,133500,412588850,9250,9250,9250,9250,0
20250219,133400,412588850,9250,9250,9250,9250,0
20250219,133300,412588850,9250,9250,9250,9250,0
20250219,133200,412588850,9250,9240,9250,9200,15
20250219,133100,412450530,9220,9220,9220,9220,0
20250219,133000,412450530,9220,9220,9220,9220,500
20250219,132900,407840530,9220,9230,9230,9220,49
20250219,132800,407388740,9230,9230,9230,9230,99
20250219,132700,406474970,9230,9230,9230,9230,2
20250219,132600,406456510,9230,9230,9230,9230,1
20250219,132500,406447280,9230,9240,9240,9230,4
20250219,132400,406410330,9250,9250,9250,9250,0
20250219,132300,406410330,9250,9250,9250,9250,0
20250219,132200,406410330,9250,9240,9250,9240,4
20250219,132100,406373360,9240,9240,9240,9240,0
20250219,132000,406373360,9240,9240,9240,9240,17
20250219,131900,406216280,9240,9240,9240,9240,0
20250219,131800,406216280,9240,9240,9240,9240,0
20250219,131700,406216280,9240,9240,9240,9240,0
20250219,131600,406216280,9240,9240,9240,9240,1
20250219,131500,406207040,9240,9240,9240,9240,8
20250219,131400,406133120,9240,9240,9240,9240,0
20250219,131300,406133120,9240,9240,9240,9240,0
20250219,131200,406133120,9240,9240,9240,9240,0
20250219,131100,406133120,9240,9240,9240,9240,302
20250219,131000,403342640,9240,9240,9240,9240,400
20250219,130900,399646640,9240,9240,9240,9240,0
20250219,130800,399646640,9240,9240,9240,9240,0
20250219,130700,399646640,9240,9240,9240,9240,0
20250219,130600,399646640,9240,9240,9240,9240,116
20250219,130500,398574800,9240,9240,9240,9240,16
20250219,130400,398426960,9230,9230,9230,9230,0
20250219,130300,398426960,9230,9230,9230,9230,5
20250219,130200,398380810,9230,9230,9230,9230,0
20250219,130100,398380810,9230,9230,9230,9230,1
20250219,130000,398371580,9230,9230,9230,9230,57
20250219,125900,397845470,9220,9210,9220,9210,184
20250219,125800,396149010,9220,9220,9220,9220,0
20250219,125700,396149010,9220,9220,9220,9220,0
20250219,125600,396149010,9220,9220,9220,9220,0
20250219,125500,396149010,9220,9220,9220,9220,2
20250219,125400,396130570,9200,9200,9200,9200,0
20250219,125300,396130570,9200,9200,9200,9200,4
20250219,125200,396093770,9200,9200,9200,9200,0
20250219,125100,396093770,9200,9200,9200,9200,0
20250219,125000,396093770,9200,9200,9200,9200,9
20250219,124900,396010970,9200,9200,9200,9200,15
20250219,124800,395872970,9200,9200,9200,9200,0
20250219,124700,395872970,9200,9200,9200,9200,10
20250219,124600,395780970,9200,9200,9200,9200,11
20250219,124500,395679770,9220,9220,9220,9220,1
20250219,124400,395670550,9200,9200,9200,9200,0
20250219,124300,395670550,9200,9230,9230,9200,503
20250219,124200,391027950,9220,9210,9220,9210,73
20250219,124100,390354910,9220,9220,9220,9220,0
20250219,124000,390354910,9220,9220,9220,9220,0
20250219,123900,390354910,9220,9220,9220,9220,0
20250219,123800,390354910,9220,9220,9220,9220,0
20250219,123700,390354910,9220,9220,9220,9220,0
20250219,123600,390354910,9220,9200,9220,9200,4
20250219,123500,390318080,9210,9210,9210,9210,1
20250219,123400,390308870,9200,9200,9200,9200,0
20250219,123300,390308870,9200,9200,9200,9200,0
20250219,123200,390308870,9200,9200,9200,9200,0
20250219,123100,390308870,9200,9220,9220,9200,3
20250219,123000,390281240,9230,9230,9230,9230,1
20250219,122900,390272010,9190,9220,9220,9190,192
20250219,122800,388505450,9230,9230,9230,9230,0
20250219,122700,388505450,9230,9230,9230,9230,0
20250219,122600,388505450,9230,9230,9230,9230,0
20250219,122500,388505450,9230,9230,9230,9230,0
20250219,122400,388505450,9230,9230,9230,9230,0
20250219,122300,388505450,9230,9230,9230,9230,1
20250219,122200,388496220,9220,9220,9220,9220,39
20250219,122100,388136640,9220,9220,9220,9220,0
20250219,122000,388136640,9220,9220,9220,9220,0
20250219,121900,388136640,9220,9210,9220,9200,203
20250219,121800,386268990,9210,9210,9210,9210,0
20250219,121700,386268990,9210,9210,9210,9210,0
20250219,121600,386268990,9210,9210,9210,9210,0
20250219,121500,386268990,9210,9210,9210,9210,3
20250219,121400,386241360,9210,9220,9220,9210,112
20250219,121300,385208760,9230,9230,9230,9230,0
20250219,121200,385208760,9230,9230,9230,9230,0
20250219,121100,385208760,9230,9230,9230,9230,308
20250219,121000,382365920,9230,9200,9230,9200,61
20250219,120900,381804690,9230,9230,9230,9230,0
20250219,120800,381804690,9230,9230,9230,9230,0
20250219,120700,381804690,9230,9230,9230,9230,0
20250219,120600,381804690,9230,9230,9230,9230,0
20250219,120500,381804690,9230,9210,9230,9200,1208
20250219,120400,370681400,9230,9230,9230,9210,6
20250219,120300,370626100,9230,9230,9230,9230,0
20250219,120200,370626100,9230,9230,9230,9230,0
20250219,120100,370626100,9230,9230,9230,9230,1
20250219,120000,370616870,9210,9210,9210,9210,140
20250219,115900,369327470,9250,9250,9250,9250,1
20250219,115800,369318220,9220,9220,9220,9220,0
20250219,115700,369318220,9220,9220,9220,9220,0
20250219,115600,369318220,9220,9220,9220,9220,510
20250219,115500,364616020,9220,9220,9220,9220,53
20250219,115400,364127360,9220,9220,9220,9220,375
20250219,115300,360669860,9220,9220,9220,9220,0
20250219,115200,360669860,9220,9220,9220,9220,16
20250219,115100,360522340,9220,9240,9240,9220,30
20250219,115000,360245510,9270,9270,9270,9270,0
20250219,114900,360245510,9270,9270,9270,9270,0
20250219,114800,360245510,9270,9270,9270,9270,432
20250219,114700,356240870,9280,9280,9280,9280,200
20250219,114600,354384870,9300,9300,9300,9300,5
20250219,114500,354338370,9300,9300,9300,9300,0
20250219,114400,354338370,9300,9300,9300,9300,1
20250219,114300,354329070,9290,9290,9290,9290,0
20250219,114200,354329070,9290,9290,9290,9290,50
20250219,114100,353864570,9290,9290,9290,9290,0
20250219,114000,353864570,9290,9290,9290,9290,0
20250219,113900,353864570,9290,9290,9290,9290,4
20250219,113800,353827410,9290,9290,9290,9290,0
20250219,113700,353827410,9290,9290,9290,9290,1
20250219,113600,353818120,9290,9290,9290,9290,1
20250219,113500,353808830,9290,9290,9290,9290,0
20250219,113400,353808830,9290,9270,9290,9270,18
20250219,113300,353641850,9270,9270,9270,9270,2
20250219,113200,353623310,9230,9230,9230,9230,0
20250219,113100,353623310,9230,9270,9270,9230,24
20250219,113000,353400900,9230,9270,9270,9230,325
20250219,112900,350396880,9250,9270,9270,9250,334
20250219,112800,347302550,9270,9270,9270,9270,0
20250219,112700,347302550,9270,9270,9270,9270,176
20250219,112600,345671030,9270,9270,9270,9270,0
20250219,112500,345671030,9270,9270,9270,9270,202
20250219,112400,343798490,9270,9270,9270,9270,104
20250219,112300,342834410,9270,9270,9270,9270,0
20250219,112200,342834410,9270,9270,9270,9270,0
20250219,112100,342834410,9270,9270,9270,9270,51
20250219,112000,342361640,9300,9300,9300,9300,0
20250219,111900,342361640,9300,9300,9300,9300,0
20250219,111800,342361640,9300,9280,9300,9260,432
20250219,111700,338353280,9280,9280,9280,9280,3
20250219,111600,338325440,9330,9330,9330,9330,2
20250219,111500,338306780,9330,9330,9330,9330,233
20250219,111400,336132890,9360,9360,9360,9360,3
20250219,111300,336104810,9330,9330,9330,9330,300
20250219,111200,333305810,9330,9330,9330,9330,0
20250219,111100,333305810,9330,9330,9330,9330,20
20250219,111000,333119210,9330,9330,9330,9330,21
20250219,110900,332923280,9250,9250,9250,9250,0
20250219,110800,332923280,9250,9290,9290,9250,188
20250219,110700,331183090,9300,9330,9330,9300,5
20250219,110600,331136470,9280,9280,9280,9280,1676
20250219,110500,315583190,9290,9360,9360,9290,2590
20250219,110400,291499040,9360,9360,9360,9360,0
20250219,110300,291499040,9360,9360,9360,9360,53
20250219,110200,291002960,9360,9360,9360,9360,24
20250219,110100,290778320,9390,9390,9390,9390,4
20250219,110000,290740760,9390,9390,9390,9390,1
20250219,105900,290731370,9350,9350,9350,9350,0
20250219,105800,290731370,9350,9400,9400,9350,103
20250219,105700,289763220,9400,9400,9400,9400,200
20250219,105600,287883220,9390,9390,9390,9390,0
20250219,105500,287883220,9390,9400,9400,9390,43
20250219,105400,287479040,9420,9420,9420,9420,0
20250219,105300,287479040,9420,9400,9420,9400,3
20250219,105200,287450820,9400,9400,9400,9400,105
20250219,105100,286463820,9400,9420,9420,9400,31
20250219,105000,286172400,9420,9420,9420,9420,124
20250219,104900,285004320,9410,9410,9410,9410,140
20250219,104800,283686920,9410,9400,9410,9400,54
20250219,104700,283179080,9410,9410,9410,9410,39
20250219,104600,282812090,9420,9420,9420,9420,0
20250219,104500,282812090,9420,9420,9420,9420,0
20250219,104400,282812090,9420,9420,9420,9420,1
20250219,104300,282802670,9420,9420,9420,9420,26
20250219,104200,282557750,9420,9420,9420,9420,159
20250219,104100,281059970,9430,9410,9440,9410,442
20250219,104000,276892720,9410,9410,9410,9410,82
20250219,103900,276121100,9410,9460,9460,9410,254
20250219,103800,273725960,9470,9470,9470,9470,0
20250219,103700,273725960,9470,9470,9470,9470,0
20250219,103600,273725960,9470,9470,9470,9470,0
20250219,103500,273725960,9470,9470,9470,9470,0
20250219,103400,273725960,9470,9400,9470,9400,517
20250219,103300,268866090,9400,9430,9430,9400,330
20250219,103200,265763840,9450,9470,9480,9430,38
20250219,103100,265404560,9470,9420,9470,9420,11
20250219,103000,265300890,9480,9490,9490,9480,5
20250219,102900,265253450,9510,9510,9520,9510,510
20250219,102800,260401950,9520,9510,9520,9440,2426
20250219,102700,237367640,9510,9420,9520,9410,4150
20250219,102600,198158370,9410,9410,9430,9410,545
20250219,102500,193024170,9430,9350,9430,9350,1821
20250219,102400,175888870,9350,9350,9350,9350,0
20250219,102300,175888870,9350,9350,9350,9350,0
20250219,102200,175888870,9350,9340,9350,9310,207
20250219,102100,173961140,9350,9350,9350,9350,3
20250219,102000,173933090,9350,9350,9350,9350,2
20250219,101900,173914390,9370,9370,9370,9370,1
20250219,101800,173905020,9380,9380,9380,9380,100
20250219,101700,172967020,9380,9370,9380,9370,101
20250219,101600,172019700,9370,9370,9370,9370,8
20250219,101500,171944740,9370,9360,9370,9360,35
20250219,101400,171617130,9330,9330,9340,9300,1215
20250219,101300,160300320,9360,9350,9360,9350,215
20250219,101200,158288820,9350,9350,9350,9350,10
20250219,101100,158195320,9350,9330,9350,9330,2
20250219,101000,158176640,9360,9360,9360,9320,814
20250219,100900,150573600,9360,9360,9380,9300,225
20250219,100800,148465730,9350,9330,9350,9330,100
20250219,100700,147532450,9330,9320,9330,9320,1208
20250219,100600,136272810,9330,9280,9340,9280,2323
20250219,100500,114651130,9270,9280,9280,9270,1099
20250219,100400,104463240,9270,9290,9290,9270,540
20250219,100300,99451860,9290,9290,9290,9290,0
20250219,100200,99451860,9290,9290,9290,9240,37
20250219,100100,99108580,9280,9280,9280,9280,7
20250219,100000,99043620,9280,9260,9280,9250,171
20250219,095900,97460230,9250,9240,9250,9240,757
20250219,095800,90465520,9240,9240,9240,9240,1
20250219,095700,90456280,9230,9200,9240,9200,103
20250219,095600,89507720,9200,9200,9210,9200,1603
20250219,095500,74757880,9190,9190,9190,9190,104
20250219,095400,73802120,9190,9190,9190,9190,0
20250219,095300,73802120,9190,9190,9190,9190,303
20250219,095200,71017550,9190,9190,9190,9190,0
20250219,095100,71017550,9190,9190,9190,9190,0
20250219,095000,71017550,9190,9190,9190,9190,333
20250219,094900,67957280,9190,9180,9190,9180,170
20250219,094800,66395120,9180,9140,9180,9140,2080
20250219,094700,47339480,9110,9110,9110,9110,120
20250219,094600,46246280,9140,9140,9140,9140,22
20250219,094500,46045200,9100,9130,9140,9090,440
20250219,094400,42039350,9090,9090,9090,9090,0
20250219,094300,42039350,9090,9090,9090,9090,0
20250219,094200,42039350,9090,9120,9120,9090,146
20250219,094100,40711890,9120,9100,9120,9100,848
20250219,094000,32993710,9100,9090,9100,9090,48
20250219,093900,32557180,9090,9090,9090,9090,76
20250219,093800,31866340,9090,9090,9090,9090,0
20250219,093700,31866340,9090,9090,9090,9090,0
20250219,093600,31866340,9090,9090,9090,9090,20
20250219,093500,31684540,9090,9090,9090,9090,0
20250219,093400,31684540,9090,9090,9090,9090,1
20250219,093300,31675450,9010,9010,9010,9010,0
20250219,093200,31675450,9010,9010,9010,9010,0
20250219,093100,31675450,9010,9110,9110,9010,107
20250219,093000,30708300,9120,9120,9120,9110,44
20250219,092900,30307120,9120,9120,9120,9120,0
20250219,092800,30307120,9120,9120,9120,9120,20
20250219,092700,30124720,9120,9120,9120,9120,0
20250219,092600,30124720,9120,9100,9120,9100,48
20250219,092500,29687390,9060,9060,9060,9060,0
20250219,092400,29687390,9060,9060,9060,9060,0
20250219,092300,29687390,9060,9060,9060,9060,4
20250219,092200,29651150,9060,9060,9060,9060,0
20250219,092100,29651150,9060,9060,9060,9060,0
20250219,092000,29651150,9060,9060,9060,9060,16
20250219,091900,29506190,9120,9110,9120,9010,183
20250219,091800,27855420,9120,9120,9120,9120,0
20250219,091700,27855420,9120,9120,9120,9120,11
20250219,091600,27755100,9110,9110,9110,9110,20
20250219,091500,27572900,9110,9110,9110,9110,0
20250219,091400,27572900,9110,9110,9110,9110,0
20250219,091300,27572900,9110,9110,9110,9110,19
20250219,091200,27399810,9090,9090,9090,9090,0
20250219,091100,27399810,9090,9100,9100,9090,43
20250219,091000,27008520,9100,9100,9100,9100,20
20250219,090900,26826520,9110,9110,9110,9110,1
20250219,090800,26817410,9080,9080,9080,9080,0
20250219,090700,26817410,9080,9090,9090,9060,205
20250219,090600,24958980,9090,9100,9100,9090,42
20250219,090500,24577180,9110,9110,9110,9110,0
20250219,090400,24577180,9110,9130,9130,9110,41
20250219,090300,24203250,9140,9140,9140,9140,0
20250219,090200,24203250,9140,9010,9140,9010,105
20250219,090100,23257070,9190,9170,9190,9170,2000
20250219,090000,4881700,9140,9000,9140,9000,535
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 214500 447377550 9340 9340 9340 9340 498
3 20250219 214400 447377550 9340 9340 9340 9340 0
4 20250219 214300 447377550 9340 9340 9340 9340 0
5 20250219 214200 447377550 9340 9340 9340 9340 0
6 20250219 214100 447377550 9340 9340 9340 9340 0
7 20250219 214000 447377550 9340 9340 9340 9340 0
8 20250219 213900 447377550 9340 9340 9340 9340 0
9 20250219 213800 447377550 9340 9340 9340 9340 0
10 20250219 213700 447377550 9340 9340 9340 9340 0
11 20250219 213600 447377550 9340 9340 9340 9340 0
12 20250219 213500 447377550 9340 9340 9340 9340 0
13 20250219 213400 447377550 9340 9340 9340 9340 0
14 20250219 213300 447377550 9340 9340 9340 9340 0
15 20250219 213200 447377550 9340 9340 9340 9340 0
16 20250219 213100 447377550 9340 9340 9340 9340 0
17 20250219 213000 447377550 9340 9340 9340 9340 0
18 20250219 212900 447377550 9340 9340 9340 9340 0
19 20250219 212800 447377550 9340 9340 9340 9340 0
20 20250219 212700 447377550 9340 9340 9340 9340 0
21 20250219 212600 447377550 9340 9340 9340 9340 0
22 20250219 212500 447377550 9340 9340 9340 9340 0
23 20250219 212400 447377550 9340 9340 9340 9340 0
24 20250219 212300 447377550 9340 9340 9340 9340 0
25 20250219 212200 447377550 9340 9340 9340 9340 0
26 20250219 212100 447377550 9340 9340 9340 9340 0
27 20250219 212000 447377550 9340 9340 9340 9340 0
28 20250219 211900 447377550 9340 9340 9340 9340 0
29 20250219 211800 447377550 9340 9340 9340 9340 0
30 20250219 211700 447377550 9340 9340 9340 9340 0
31 20250219 211600 447377550 9340 9340 9340 9340 0
32 20250219 211500 447377550 9340 9340 9340 9340 498
33 20250219 211400 447377550 9340 9340 9340 9340 0
34 20250219 211300 447377550 9340 9340 9340 9340 0
35 20250219 211200 447377550 9340 9340 9340 9340 0
36 20250219 211100 447377550 9340 9340 9340 9340 0
37 20250219 211000 447377550 9340 9340 9340 9340 0
38 20250219 210900 447377550 9340 9340 9340 9340 0
39 20250219 210800 447377550 9340 9340 9340 9340 0
40 20250219 210700 447377550 9340 9340 9340 9340 0
41 20250219 210600 447377550 9340 9340 9340 9340 0
42 20250219 210500 447377550 9340 9340 9340 9340 0
43 20250219 210400 447377550 9340 9340 9340 9340 0
44 20250219 210300 447377550 9340 9340 9340 9340 0
45 20250219 210200 447377550 9340 9340 9340 9340 0
46 20250219 210100 447377550 9340 9340 9340 9340 0
47 20250219 210000 447377550 9340 9340 9340 9340 0
48 20250219 205900 447377550 9340 9340 9340 9340 0
49 20250219 205800 447377550 9340 9340 9340 9340 0
50 20250219 205700 447377550 9340 9340 9340 9340 0
51 20250219 205600 447377550 9340 9340 9340 9340 0
52 20250219 205500 447377550 9340 9340 9340 9340 0
53 20250219 205400 447377550 9340 9340 9340 9340 0
54 20250219 205300 447377550 9340 9340 9340 9340 0
55 20250219 205200 447377550 9340 9340 9340 9340 0
56 20250219 205100 447377550 9340 9340 9340 9340 0
57 20250219 205000 447377550 9340 9340 9340 9340 0
58 20250219 204900 447377550 9340 9340 9340 9340 0
59 20250219 204800 447377550 9340 9340 9340 9340 0
60 20250219 204700 447377550 9340 9340 9340 9340 0
61 20250219 204600 447377550 9340 9340 9340 9340 0
62 20250219 204500 447377550 9340 9340 9340 9340 498
63 20250219 204400 447377550 9340 9340 9340 9340 0
64 20250219 204300 447377550 9340 9340 9340 9340 0
65 20250219 204200 447377550 9340 9340 9340 9340 0
66 20250219 204100 447377550 9340 9340 9340 9340 0
67 20250219 204000 447377550 9340 9340 9340 9340 0
68 20250219 203900 447377550 9340 9340 9340 9340 0
69 20250219 203800 447377550 9340 9340 9340 9340 0
70 20250219 203700 447377550 9340 9340 9340 9340 0
71 20250219 203600 447377550 9340 9340 9340 9340 0
72 20250219 203500 447377550 9340 9340 9340 9340 0
73 20250219 203400 447377550 9340 9340 9340 9340 0
74 20250219 203300 447377550 9340 9340 9340 9340 0
75 20250219 203200 447377550 9340 9340 9340 9340 0
76 20250219 203100 447377550 9340 9340 9340 9340 0
77 20250219 203000 447377550 9340 9340 9340 9340 0
78 20250219 202900 447377550 9340 9340 9340 9340 0
79 20250219 202800 447377550 9340 9340 9340 9340 0
80 20250219 202700 447377550 9340 9340 9340 9340 0
81 20250219 202600 447377550 9340 9340 9340 9340 0
82 20250219 202500 447377550 9340 9340 9340 9340 0
83 20250219 202400 447377550 9340 9340 9340 9340 0
84 20250219 202300 447377550 9340 9340 9340 9340 0
85 20250219 202200 447377550 9340 9340 9340 9340 0
86 20250219 202100 447377550 9340 9340 9340 9340 0
87 20250219 202000 447377550 9340 9340 9340 9340 0
88 20250219 201900 447377550 9340 9340 9340 9340 0
89 20250219 201800 447377550 9340 9340 9340 9340 0
90 20250219 201700 447377550 9340 9340 9340 9340 0
91 20250219 201600 447377550 9340 9340 9340 9340 0
92 20250219 201500 447377550 9340 9340 9340 9340 498
93 20250219 201400 447377550 9340 9340 9340 9340 0
94 20250219 201300 447377550 9340 9340 9340 9340 0
95 20250219 201200 447377550 9340 9340 9340 9340 0
96 20250219 201100 447377550 9340 9340 9340 9340 0
97 20250219 201000 447377550 9340 9340 9340 9340 0
98 20250219 200900 447377550 9340 9340 9340 9340 0
99 20250219 200800 447377550 9340 9340 9340 9340 0
100 20250219 200700 447377550 9340 9340 9340 9340 0
101 20250219 200600 447377550 9340 9340 9340 9340 0
102 20250219 200500 447377550 9340 9340 9340 9340 0
103 20250219 200400 447377550 9340 9340 9340 9340 0
104 20250219 200300 447377550 9340 9340 9340 9340 0
105 20250219 200200 447377550 9340 9340 9340 9340 0
106 20250219 200100 447377550 9340 9340 9340 9340 0
107 20250219 200000 447377550 9340 9340 9340 9340 0
108 20250219 195900 447377550 9340 9340 9340 9340 0
109 20250219 195800 447377550 9340 9340 9340 9340 0
110 20250219 195700 447377550 9340 9340 9340 9340 0
111 20250219 195600 447377550 9340 9340 9340 9340 0
112 20250219 195500 447377550 9340 9340 9340 9340 0
113 20250219 195400 447377550 9340 9340 9340 9340 0
114 20250219 195300 447377550 9340 9340 9340 9340 0
115 20250219 195200 447377550 9340 9340 9340 9340 0
116 20250219 195100 447377550 9340 9340 9340 9340 0
117 20250219 195000 447377550 9340 9340 9340 9340 0
118 20250219 194900 447377550 9340 9340 9340 9340 0
119 20250219 194800 447377550 9340 9340 9340 9340 0
120 20250219 194700 447377550 9340 9340 9340 9340 0
121 20250219 194600 447377550 9340 9340 9340 9340 0
122 20250219 194500 447377550 9340 9340 9340 9340 498
123 20250219 194400 447377550 9340 9340 9340 9340 0
124 20250219 194300 447377550 9340 9340 9340 9340 0
125 20250219 194200 447377550 9340 9340 9340 9340 0
126 20250219 194100 447377550 9340 9340 9340 9340 0
127 20250219 194000 447377550 9340 9340 9340 9340 0
128 20250219 193900 447377550 9340 9340 9340 9340 0
129 20250219 193800 447377550 9340 9340 9340 9340 0
130 20250219 193700 447377550 9340 9340 9340 9340 0
131 20250219 193600 447377550 9340 9340 9340 9340 0
132 20250219 193500 447377550 9340 9340 9340 9340 0
133 20250219 193400 447377550 9340 9340 9340 9340 0
134 20250219 193300 447377550 9340 9340 9340 9340 0
135 20250219 193200 447377550 9340 9340 9340 9340 0
136 20250219 193100 447377550 9340 9340 9340 9340 0
137 20250219 193000 447377550 9340 9340 9340 9340 0
138 20250219 192900 447377550 9340 9340 9340 9340 0
139 20250219 192800 447377550 9340 9340 9340 9340 0
140 20250219 192700 447377550 9340 9340 9340 9340 0
141 20250219 192600 447377550 9340 9340 9340 9340 0
142 20250219 192500 447377550 9340 9340 9340 9340 0
143 20250219 192400 447377550 9340 9340 9340 9340 0
144 20250219 192300 447377550 9340 9340 9340 9340 0
145 20250219 192200 447377550 9340 9340 9340 9340 0
146 20250219 192100 447377550 9340 9340 9340 9340 0
147 20250219 192000 447377550 9340 9340 9340 9340 0
148 20250219 191900 447377550 9340 9340 9340 9340 0
149 20250219 191800 447377550 9340 9340 9340 9340 0
150 20250219 191700 447377550 9340 9340 9340 9340 0
151 20250219 191600 447377550 9340 9340 9340 9340 0
152 20250219 191500 447377550 9340 9340 9340 9340 498
153 20250219 191400 447377550 9340 9340 9340 9340 0
154 20250219 191300 447377550 9340 9340 9340 9340 0
155 20250219 191200 447377550 9340 9340 9340 9340 0
156 20250219 191100 447377550 9340 9340 9340 9340 0
157 20250219 191000 447377550 9340 9340 9340 9340 0
158 20250219 190900 447377550 9340 9340 9340 9340 0
159 20250219 190800 447377550 9340 9340 9340 9340 0
160 20250219 190700 447377550 9340 9340 9340 9340 0
161 20250219 190600 447377550 9340 9340 9340 9340 0
162 20250219 190500 447377550 9340 9340 9340 9340 0
163 20250219 190400 447377550 9340 9340 9340 9340 0
164 20250219 190300 447377550 9340 9340 9340 9340 0
165 20250219 190200 447377550 9340 9340 9340 9340 0
166 20250219 190100 447377550 9340 9340 9340 9340 0
167 20250219 190000 447377550 9340 9340 9340 9340 0
168 20250219 185900 447377550 9340 9340 9340 9340 0
169 20250219 185800 447377550 9340 9340 9340 9340 0
170 20250219 185700 447377550 9340 9340 9340 9340 0
171 20250219 185600 447377550 9340 9340 9340 9340 0
172 20250219 185500 447377550 9340 9340 9340 9340 0
173 20250219 185400 447377550 9340 9340 9340 9340 0
174 20250219 185300 447377550 9340 9340 9340 9340 0
175 20250219 185200 447377550 9340 9340 9340 9340 0
176 20250219 185100 447377550 9340 9340 9340 9340 0
177 20250219 185000 447377550 9340 9340 9340 9340 0
178 20250219 184900 447377550 9340 9340 9340 9340 0
179 20250219 184800 447377550 9340 9340 9340 9340 0
180 20250219 184700 447377550 9340 9340 9340 9340 0
181 20250219 184600 447377550 9340 9340 9340 9340 0
182 20250219 184500 447377550 9340 9340 9340 9340 498
183 20250219 184400 447377550 9340 9340 9340 9340 0
184 20250219 184300 447377550 9340 9340 9340 9340 0
185 20250219 184200 447377550 9340 9340 9340 9340 0
186 20250219 184100 447377550 9340 9340 9340 9340 0
187 20250219 184000 447377550 9340 9340 9340 9340 0
188 20250219 183900 447377550 9340 9340 9340 9340 0
189 20250219 183800 447377550 9340 9340 9340 9340 0
190 20250219 183700 447377550 9340 9340 9340 9340 0
191 20250219 183600 447377550 9340 9340 9340 9340 0
192 20250219 183500 447377550 9340 9340 9340 9340 0
193 20250219 183400 447377550 9340 9340 9340 9340 0
194 20250219 183300 447377550 9340 9340 9340 9340 0
195 20250219 183200 447377550 9340 9340 9340 9340 0
196 20250219 183100 447377550 9340 9340 9340 9340 0
197 20250219 183000 447377550 9340 9340 9340 9340 0
198 20250219 182900 447377550 9340 9340 9340 9340 0
199 20250219 182800 447377550 9340 9340 9340 9340 0
200 20250219 182700 447377550 9340 9340 9340 9340 0
201 20250219 182600 447377550 9340 9340 9340 9340 0
202 20250219 182500 447377550 9340 9340 9340 9340 0
203 20250219 182400 447377550 9340 9340 9340 9340 0
204 20250219 182300 447377550 9340 9340 9340 9340 0
205 20250219 182200 447377550 9340 9340 9340 9340 0
206 20250219 182100 447377550 9340 9340 9340 9340 0
207 20250219 182000 447377550 9340 9340 9340 9340 0
208 20250219 181900 447377550 9340 9340 9340 9340 0
209 20250219 181800 447377550 9340 9340 9340 9340 0
210 20250219 181700 447377550 9340 9340 9340 9340 0
211 20250219 181600 447377550 9340 9340 9340 9340 0
212 20250219 181500 447377550 9340 9340 9340 9340 498
213 20250219 181400 447377550 9340 9340 9340 9340 0
214 20250219 181300 447377550 9340 9340 9340 9340 0
215 20250219 181200 447377550 9340 9340 9340 9340 0
216 20250219 181100 447377550 9340 9340 9340 9340 0
217 20250219 181000 447377550 9340 9340 9340 9340 0
218 20250219 180900 447377550 9340 9340 9340 9340 0
219 20250219 180800 447377550 9340 9340 9340 9340 0
220 20250219 180700 447377550 9340 9340 9340 9340 0
221 20250219 180600 447377550 9340 9340 9340 9340 0
222 20250219 180500 447377550 9340 9340 9340 9340 0
223 20250219 180400 447377550 9340 9340 9340 9340 0
224 20250219 180300 447377550 9340 9340 9340 9340 0
225 20250219 180200 447377550 9340 9340 9340 9340 0
226 20250219 180100 447377550 9340 9340 9340 9340 0
227 20250219 180000 447377550 9340 9340 9340 9340 0
228 20250219 175900 447377550 9340 9340 9340 9340 0
229 20250219 175800 447377550 9340 9340 9340 9340 0
230 20250219 175700 447377550 9340 9340 9340 9340 0
231 20250219 175600 447377550 9340 9340 9340 9340 0
232 20250219 175500 447377550 9340 9340 9340 9340 0
233 20250219 175400 447377550 9340 9340 9340 9340 0
234 20250219 175300 447377550 9340 9340 9340 9340 0
235 20250219 175200 447377550 9340 9340 9340 9340 0
236 20250219 175100 447377550 9340 9340 9340 9340 0
237 20250219 175000 447377550 9340 9340 9340 9340 0
238 20250219 174900 447377550 9340 9340 9340 9340 0
239 20250219 174800 447377550 9340 9340 9340 9340 0
240 20250219 174700 447377550 9340 9340 9340 9340 0
241 20250219 174600 447377550 9340 9340 9340 9340 0
242 20250219 174500 447377550 9340 9340 9340 9340 498
243 20250219 174400 447377550 9340 9340 9340 9340 0
244 20250219 174300 447377550 9340 9340 9340 9340 0
245 20250219 174200 447377550 9340 9340 9340 9340 0
246 20250219 174100 447377550 9340 9340 9340 9340 0
247 20250219 174000 447377550 9340 9340 9340 9340 0
248 20250219 173900 447377550 9340 9340 9340 9340 0
249 20250219 173800 447377550 9340 9340 9340 9340 0
250 20250219 173700 447377550 9340 9340 9340 9340 0
251 20250219 173600 447377550 9340 9340 9340 9340 0
252 20250219 173500 447377550 9340 9340 9340 9340 0
253 20250219 173400 447377550 9340 9340 9340 9340 0
254 20250219 173300 447377550 9340 9340 9340 9340 0
255 20250219 173200 447377550 9340 9340 9340 9340 0
256 20250219 173100 447377550 9340 9340 9340 9340 0
257 20250219 173000 447377550 9340 9340 9340 9340 0
258 20250219 172900 447377550 9340 9340 9340 9340 0
259 20250219 172800 447377550 9340 9340 9340 9340 0
260 20250219 172700 447377550 9340 9340 9340 9340 0
261 20250219 172600 447377550 9340 9340 9340 9340 0
262 20250219 172500 447377550 9340 9340 9340 9340 0
263 20250219 172400 447377550 9340 9340 9340 9340 0
264 20250219 172300 447377550 9340 9340 9340 9340 0
265 20250219 172200 447377550 9340 9340 9340 9340 0
266 20250219 172100 447377550 9340 9340 9340 9340 0
267 20250219 172000 447377550 9340 9340 9340 9340 0
268 20250219 171900 447377550 9340 9340 9340 9340 0
269 20250219 171800 447377550 9340 9340 9340 9340 0
270 20250219 171700 447377550 9340 9340 9340 9340 0
271 20250219 171600 447377550 9340 9340 9340 9340 0
272 20250219 171500 447377550 9340 9340 9340 9340 498
273 20250219 171400 447377550 9340 9340 9340 9340 0
274 20250219 171300 447377550 9340 9340 9340 9340 0
275 20250219 171200 447377550 9340 9340 9340 9340 0
276 20250219 171100 447377550 9340 9340 9340 9340 0
277 20250219 171000 447377550 9340 9340 9340 9340 0
278 20250219 170900 447377550 9340 9340 9340 9340 0
279 20250219 170800 447377550 9340 9340 9340 9340 0
280 20250219 170700 447377550 9340 9340 9340 9340 0
281 20250219 170600 447377550 9340 9340 9340 9340 0
282 20250219 170500 447377550 9340 9340 9340 9340 0
283 20250219 170400 447377550 9340 9340 9340 9340 0
284 20250219 170300 447377550 9340 9340 9340 9340 0
285 20250219 170200 447377550 9340 9340 9340 9340 0
286 20250219 170100 447377550 9340 9340 9340 9340 0
287 20250219 170000 447377550 9340 9340 9340 9340 0
288 20250219 165900 447377550 9340 9340 9340 9340 0
289 20250219 165800 447377550 9340 9340 9340 9340 0
290 20250219 165700 447377550 9340 9340 9340 9340 0
291 20250219 165600 447377550 9340 9340 9340 9340 0
292 20250219 165500 447377550 9340 9340 9340 9340 0
293 20250219 165400 447377550 9340 9340 9340 9340 0
294 20250219 165300 447377550 9340 9340 9340 9340 0
295 20250219 165200 447377550 9340 9340 9340 9340 0
296 20250219 165100 447377550 9340 9340 9340 9340 0
297 20250219 165000 447377550 9340 9340 9340 9340 0
298 20250219 164900 447377550 9340 9340 9340 9340 0
299 20250219 164800 447377550 9340 9340 9340 9340 0
300 20250219 164700 447377550 9340 9340 9340 9340 0
301 20250219 164600 447377550 9340 9340 9340 9340 0
302 20250219 164500 447377550 9340 9340 9340 9340 498
303 20250219 164400 447377550 9340 9340 9340 9340 0
304 20250219 164300 447377550 9340 9340 9340 9340 0
305 20250219 164200 447377550 9340 9340 9340 9340 0
306 20250219 164100 447377550 9340 9340 9340 9340 0
307 20250219 164000 447377550 9340 9340 9340 9340 0
308 20250219 163900 447377550 9340 9340 9340 9340 0
309 20250219 163800 447377550 9340 9340 9340 9340 0
310 20250219 163700 447377550 9340 9340 9340 9340 0
311 20250219 163600 447377550 9340 9340 9340 9340 0
312 20250219 163500 447377550 9340 9340 9340 9340 0
313 20250219 163400 447377550 9340 9340 9340 9340 0
314 20250219 163300 447377550 9340 9340 9340 9340 0
315 20250219 163200 447377550 9340 9340 9340 9340 0
316 20250219 163100 447377550 9340 9340 9340 9340 0
317 20250219 163000 447377550 9340 9340 9340 9340 0
318 20250219 162900 447377550 9340 9340 9340 9340 0
319 20250219 162800 447377550 9340 9340 9340 9340 0
320 20250219 162700 447377550 9340 9340 9340 9340 0
321 20250219 162600 447377550 9340 9340 9340 9340 0
322 20250219 162500 447377550 9340 9340 9340 9340 0
323 20250219 162400 447377550 9340 9340 9340 9340 0
324 20250219 162300 447377550 9340 9340 9340 9340 0
325 20250219 162200 447377550 9340 9340 9340 9340 0
326 20250219 162100 447377550 9340 9340 9340 9340 0
327 20250219 162000 447377550 9340 9340 9340 9340 0
328 20250219 161900 447377550 9340 9340 9340 9340 0
329 20250219 161800 447377550 9340 9340 9340 9340 0
330 20250219 161700 447377550 9340 9340 9340 9340 0
331 20250219 161600 447377550 9340 9340 9340 9340 0
332 20250219 161500 447377550 9340 9340 9340 9340 498
333 20250219 161400 447377550 9340 9340 9340 9340 0
334 20250219 161300 447377550 9340 9340 9340 9340 0
335 20250219 161200 447377550 9340 9340 9340 9340 0
336 20250219 161100 447377550 9340 9340 9340 9340 0
337 20250219 161000 447377550 9340 9340 9340 9340 0
338 20250219 160900 447377550 9340 9340 9340 9340 0
339 20250219 160800 447377550 9340 9340 9340 9340 0
340 20250219 160700 447377550 9340 9340 9340 9340 0
341 20250219 160600 447377550 9340 9340 9340 9340 0
342 20250219 160500 447377550 9340 9340 9340 9340 0
343 20250219 160400 447377550 9340 9340 9340 9340 0
344 20250219 160300 447377550 9340 9340 9340 9340 0
345 20250219 160200 447377550 9340 9340 9340 9340 0
346 20250219 160100 447377550 9340 9340 9340 9340 0
347 20250219 160000 447377550 9340 9340 9340 9340 0
348 20250219 155900 447377550 9340 9340 9340 9340 0
349 20250219 155800 447377550 9340 9340 9340 9340 0
350 20250219 155700 447377550 9340 9340 9340 9340 0
351 20250219 155600 447377550 9340 9340 9340 9340 0
352 20250219 155500 447377550 9340 9340 9340 9340 0
353 20250219 155400 447377550 9340 9340 9340 9340 0
354 20250219 155300 447377550 9340 9340 9340 9340 0
355 20250219 155200 447377550 9340 9340 9340 9340 0
356 20250219 155100 447377550 9340 9340 9340 9340 0
357 20250219 155000 447377550 9340 9340 9340 9340 0
358 20250219 154900 447377550 9340 9340 9340 9340 0
359 20250219 154800 447377550 9340 9340 9340 9340 0
360 20250219 154700 447377550 9340 9340 9340 9340 0
361 20250219 154600 447377550 9340 9340 9340 9340 0
362 20250219 154500 447377550 9340 9340 9340 9340 498
363 20250219 154400 447377550 9340 9340 9340 9340 0
364 20250219 154300 447377550 9340 9340 9340 9340 0
365 20250219 154200 447377550 9340 9340 9340 9340 0
366 20250219 154100 447377550 9340 9340 9340 9340 0
367 20250219 154000 447377550 9340 9340 9340 9340 0
368 20250219 153900 447377550 9340 9340 9340 9340 0
369 20250219 153800 447377550 9340 9340 9340 9340 0
370 20250219 153700 447377550 9340 9340 9340 9340 0
371 20250219 153600 447377550 9340 9340 9340 9340 0
372 20250219 153500 447377550 9340 9340 9340 9340 0
373 20250219 153400 447377550 9340 9340 9340 9340 0
374 20250219 153300 447377550 9340 9340 9340 9340 0
375 20250219 153200 447377550 9340 9340 9340 9340 0
376 20250219 153100 447377550 9340 9340 9340 9340 0
377 20250219 153000 447377550 9340 9340 9340 9340 498
378 20250219 152900 442726230 9310 9310 9310 9310 0
379 20250219 152800 442726230 9310 9310 9310 9310 0
380 20250219 152700 442726230 9310 9310 9310 9310 0
381 20250219 152600 442726230 9310 9310 9310 9310 0
382 20250219 152500 442726230 9310 9310 9310 9310 0
383 20250219 152400 442726230 9310 9310 9310 9310 0
384 20250219 152300 442726230 9310 9310 9310 9310 0
385 20250219 152200 442726230 9310 9310 9310 9310 0
386 20250219 152100 442726230 9310 9310 9310 9310 0
387 20250219 152000 442726230 9310 9310 9310 9310 0
388 20250219 151900 442726230 9310 9310 9310 9310 5
389 20250219 151800 442679680 9280 9320 9320 9280 25
390 20250219 151700 442447620 9330 9330 9330 9330 0
391 20250219 151600 442447620 9330 9330 9330 9330 0
392 20250219 151500 442447620 9330 9330 9330 9330 0
393 20250219 151400 442447620 9330 9330 9330 9330 0
394 20250219 151300 442447620 9330 9330 9330 9330 0
395 20250219 151200 442447620 9330 9330 9330 9330 2
396 20250219 151100 442428960 9330 9330 9330 9330 0
397 20250219 151000 442428960 9330 9330 9330 9330 2
398 20250219 150900 442410300 9330 9310 9340 9310 102
399 20250219 150800 441458730 9260 9260 9260 9260 6
400 20250219 150700 441403170 9260 9260 9260 9260 0
401 20250219 150600 441403170 9260 9260 9260 9260 36
402 20250219 150500 441069810 9310 9310 9310 9310 1
403 20250219 150400 441060500 9310 9310 9310 9310 0
404 20250219 150300 441060500 9310 9310 9310 9310 20
405 20250219 150200 440874300 9310 9310 9310 9310 1
406 20250219 150100 440864990 9310 9310 9310 9310 0
407 20250219 150000 440864990 9310 9310 9310 9310 0
408 20250219 145900 440864990 9310 9310 9310 9310 5
409 20250219 145800 440818440 9250 9300 9300 9250 14
410 20250219 145700 440688290 9300 9300 9300 9300 16
411 20250219 145600 440539490 9240 9240 9240 9240 1
412 20250219 145500 440530250 9300 9300 9300 9300 1
413 20250219 145400 440520950 9240 9290 9290 9240 297
414 20250219 145300 437775390 9300 9300 9300 9300 0
415 20250219 145200 437775390 9300 9290 9300 9290 32
416 20250219 145100 437477910 9290 9290 9290 9290 9
417 20250219 145000 437394300 9290 9290 9290 9290 10
418 20250219 144900 437301400 9290 9260 9290 9250 472
419 20250219 144800 432935210 9280 9280 9280 9280 240
420 20250219 144700 430708010 9330 9330 9330 9330 0
421 20250219 144600 430708010 9330 9330 9330 9330 70
422 20250219 144500 430054910 9330 9330 9330 9330 0
423 20250219 144400 430054910 9330 9280 9330 9280 70
424 20250219 144300 429401860 9330 9330 9330 9330 11
425 20250219 144200 429299230 9330 9330 9330 9330 1
426 20250219 144100 429289900 9260 9280 9280 9260 115
427 20250219 144000 428224300 9340 9340 9340 9340 0
428 20250219 143900 428224300 9340 9340 9340 9340 0
429 20250219 143800 428224300 9340 9340 9340 9340 0
430 20250219 143700 428224300 9340 9340 9340 9340 0
431 20250219 143600 428224300 9340 9340 9340 9340 1
432 20250219 143500 428214960 9340 9340 9340 9340 0
433 20250219 143400 428214960 9340 9340 9340 9340 1
434 20250219 143300 428205620 9340 9340 9340 9340 0
435 20250219 143200 428205620 9340 9340 9340 9340 0
436 20250219 143100 428205620 9340 9340 9340 9340 0
437 20250219 143000 428205620 9340 9340 9340 9340 0
438 20250219 142900 428205620 9340 9340 9340 9340 0
439 20250219 142800 428205620 9340 9340 9340 9340 0
440 20250219 142700 428205620 9340 9340 9340 9340 9
441 20250219 142600 428121560 9340 9340 9340 9340 1
442 20250219 142500 428112220 9340 9340 9340 9340 0
443 20250219 142400 428112220 9340 9340 9340 9340 0
444 20250219 142300 428112220 9340 9340 9340 9340 1
445 20250219 142200 428102880 9340 9340 9340 9340 0
446 20250219 142100 428102880 9340 9340 9340 9340 0
447 20250219 142000 428102880 9340 9340 9340 9340 0
448 20250219 141900 428102880 9340 9340 9340 9340 0
449 20250219 141800 428102880 9340 9340 9340 9340 0
450 20250219 141700 428102880 9340 9340 9340 9340 0
451 20250219 141600 428102880 9340 9340 9340 9340 0
452 20250219 141500 428102880 9340 9340 9340 9340 0
453 20250219 141400 428102880 9340 9340 9340 9340 0
454 20250219 141300 428102880 9340 9340 9340 9340 1
455 20250219 141200 428093540 9340 9340 9340 9340 0
456 20250219 141100 428093540 9340 9340 9340 9340 0
457 20250219 141000 428093540 9340 9340 9340 9340 1
458 20250219 140900 428084200 9320 9310 9320 9280 147
459 20250219 140800 426715800 9320 9320 9320 9320 0
460 20250219 140700 426715800 9320 9320 9320 9320 0
461 20250219 140600 426715800 9320 9320 9320 9320 0
462 20250219 140500 426715800 9320 9320 9320 9320 0
463 20250219 140400 426715800 9320 9320 9320 9320 1
464 20250219 140300 426706480 9290 9290 9290 9290 0
465 20250219 140200 426706480 9290 9290 9290 9290 1
466 20250219 140100 426697190 9320 9320 9320 9320 0
467 20250219 140000 426697190 9320 9320 9320 9320 0
468 20250219 135900 426697190 9320 9320 9320 9320 0
469 20250219 135800 426697190 9320 9320 9320 9320 0
470 20250219 135700 426697190 9320 9320 9320 9320 0
471 20250219 135600 426697190 9320 9320 9320 9320 15
472 20250219 135500 426557390 9320 9320 9320 9320 0
473 20250219 135400 426557390 9320 9320 9320 9320 11
474 20250219 135300 426454870 9260 9260 9260 9260 1
475 20250219 135200 426445610 9320 9320 9320 9320 0
476 20250219 135100 426445610 9320 9320 9320 9320 2
477 20250219 135000 426426970 9310 9260 9310 9260 78
478 20250219 134900 425704640 9250 9260 9260 9250 653
479 20250219 134800 419657870 9260 9260 9260 9260 119
480 20250219 134700 418555930 9260 9280 9290 9260 31
481 20250219 134600 418268820 9260 9260 9300 9260 10
482 20250219 134500 418176070 9260 9250 9260 9250 5
483 20250219 134400 418129780 9300 9280 9310 9280 14
484 20250219 134300 417999600 9270 9240 9270 9240 578
485 20250219 134200 412653520 9240 9240 9240 9240 0
486 20250219 134100 412653520 9240 9240 9240 9240 0
487 20250219 134000 412653520 9240 9240 9240 9240 5
488 20250219 133900 412607320 9240 9240 9240 9240 1
489 20250219 133800 412598080 9230 9230 9230 9230 1
490 20250219 133700 412588850 9250 9250 9250 9250 0
491 20250219 133600 412588850 9250 9250 9250 9250 0
492 20250219 133500 412588850 9250 9250 9250 9250 0
493 20250219 133400 412588850 9250 9250 9250 9250 0
494 20250219 133300 412588850 9250 9250 9250 9250 0
495 20250219 133200 412588850 9250 9240 9250 9200 15
496 20250219 133100 412450530 9220 9220 9220 9220 0
497 20250219 133000 412450530 9220 9220 9220 9220 500
498 20250219 132900 407840530 9220 9230 9230 9220 49
499 20250219 132800 407388740 9230 9230 9230 9230 99
500 20250219 132700 406474970 9230 9230 9230 9230 2
501 20250219 132600 406456510 9230 9230 9230 9230 1
502 20250219 132500 406447280 9230 9240 9240 9230 4
503 20250219 132400 406410330 9250 9250 9250 9250 0
504 20250219 132300 406410330 9250 9250 9250 9250 0
505 20250219 132200 406410330 9250 9240 9250 9240 4
506 20250219 132100 406373360 9240 9240 9240 9240 0
507 20250219 132000 406373360 9240 9240 9240 9240 17
508 20250219 131900 406216280 9240 9240 9240 9240 0
509 20250219 131800 406216280 9240 9240 9240 9240 0
510 20250219 131700 406216280 9240 9240 9240 9240 0
511 20250219 131600 406216280 9240 9240 9240 9240 1
512 20250219 131500 406207040 9240 9240 9240 9240 8
513 20250219 131400 406133120 9240 9240 9240 9240 0
514 20250219 131300 406133120 9240 9240 9240 9240 0
515 20250219 131200 406133120 9240 9240 9240 9240 0
516 20250219 131100 406133120 9240 9240 9240 9240 302
517 20250219 131000 403342640 9240 9240 9240 9240 400
518 20250219 130900 399646640 9240 9240 9240 9240 0
519 20250219 130800 399646640 9240 9240 9240 9240 0
520 20250219 130700 399646640 9240 9240 9240 9240 0
521 20250219 130600 399646640 9240 9240 9240 9240 116
522 20250219 130500 398574800 9240 9240 9240 9240 16
523 20250219 130400 398426960 9230 9230 9230 9230 0
524 20250219 130300 398426960 9230 9230 9230 9230 5
525 20250219 130200 398380810 9230 9230 9230 9230 0
526 20250219 130100 398380810 9230 9230 9230 9230 1
527 20250219 130000 398371580 9230 9230 9230 9230 57
528 20250219 125900 397845470 9220 9210 9220 9210 184
529 20250219 125800 396149010 9220 9220 9220 9220 0
530 20250219 125700 396149010 9220 9220 9220 9220 0
531 20250219 125600 396149010 9220 9220 9220 9220 0
532 20250219 125500 396149010 9220 9220 9220 9220 2
533 20250219 125400 396130570 9200 9200 9200 9200 0
534 20250219 125300 396130570 9200 9200 9200 9200 4
535 20250219 125200 396093770 9200 9200 9200 9200 0
536 20250219 125100 396093770 9200 9200 9200 9200 0
537 20250219 125000 396093770 9200 9200 9200 9200 9
538 20250219 124900 396010970 9200 9200 9200 9200 15
539 20250219 124800 395872970 9200 9200 9200 9200 0
540 20250219 124700 395872970 9200 9200 9200 9200 10
541 20250219 124600 395780970 9200 9200 9200 9200 11
542 20250219 124500 395679770 9220 9220 9220 9220 1
543 20250219 124400 395670550 9200 9200 9200 9200 0
544 20250219 124300 395670550 9200 9230 9230 9200 503
545 20250219 124200 391027950 9220 9210 9220 9210 73
546 20250219 124100 390354910 9220 9220 9220 9220 0
547 20250219 124000 390354910 9220 9220 9220 9220 0
548 20250219 123900 390354910 9220 9220 9220 9220 0
549 20250219 123800 390354910 9220 9220 9220 9220 0
550 20250219 123700 390354910 9220 9220 9220 9220 0
551 20250219 123600 390354910 9220 9200 9220 9200 4
552 20250219 123500 390318080 9210 9210 9210 9210 1
553 20250219 123400 390308870 9200 9200 9200 9200 0
554 20250219 123300 390308870 9200 9200 9200 9200 0
555 20250219 123200 390308870 9200 9200 9200 9200 0
556 20250219 123100 390308870 9200 9220 9220 9200 3
557 20250219 123000 390281240 9230 9230 9230 9230 1
558 20250219 122900 390272010 9190 9220 9220 9190 192
559 20250219 122800 388505450 9230 9230 9230 9230 0
560 20250219 122700 388505450 9230 9230 9230 9230 0
561 20250219 122600 388505450 9230 9230 9230 9230 0
562 20250219 122500 388505450 9230 9230 9230 9230 0
563 20250219 122400 388505450 9230 9230 9230 9230 0
564 20250219 122300 388505450 9230 9230 9230 9230 1
565 20250219 122200 388496220 9220 9220 9220 9220 39
566 20250219 122100 388136640 9220 9220 9220 9220 0
567 20250219 122000 388136640 9220 9220 9220 9220 0
568 20250219 121900 388136640 9220 9210 9220 9200 203
569 20250219 121800 386268990 9210 9210 9210 9210 0
570 20250219 121700 386268990 9210 9210 9210 9210 0
571 20250219 121600 386268990 9210 9210 9210 9210 0
572 20250219 121500 386268990 9210 9210 9210 9210 3
573 20250219 121400 386241360 9210 9220 9220 9210 112
574 20250219 121300 385208760 9230 9230 9230 9230 0
575 20250219 121200 385208760 9230 9230 9230 9230 0
576 20250219 121100 385208760 9230 9230 9230 9230 308
577 20250219 121000 382365920 9230 9200 9230 9200 61
578 20250219 120900 381804690 9230 9230 9230 9230 0
579 20250219 120800 381804690 9230 9230 9230 9230 0
580 20250219 120700 381804690 9230 9230 9230 9230 0
581 20250219 120600 381804690 9230 9230 9230 9230 0
582 20250219 120500 381804690 9230 9210 9230 9200 1208
583 20250219 120400 370681400 9230 9230 9230 9210 6
584 20250219 120300 370626100 9230 9230 9230 9230 0
585 20250219 120200 370626100 9230 9230 9230 9230 0
586 20250219 120100 370626100 9230 9230 9230 9230 1
587 20250219 120000 370616870 9210 9210 9210 9210 140
588 20250219 115900 369327470 9250 9250 9250 9250 1
589 20250219 115800 369318220 9220 9220 9220 9220 0
590 20250219 115700 369318220 9220 9220 9220 9220 0
591 20250219 115600 369318220 9220 9220 9220 9220 510
592 20250219 115500 364616020 9220 9220 9220 9220 53
593 20250219 115400 364127360 9220 9220 9220 9220 375
594 20250219 115300 360669860 9220 9220 9220 9220 0
595 20250219 115200 360669860 9220 9220 9220 9220 16
596 20250219 115100 360522340 9220 9240 9240 9220 30
597 20250219 115000 360245510 9270 9270 9270 9270 0
598 20250219 114900 360245510 9270 9270 9270 9270 0
599 20250219 114800 360245510 9270 9270 9270 9270 432
600 20250219 114700 356240870 9280 9280 9280 9280 200
601 20250219 114600 354384870 9300 9300 9300 9300 5
602 20250219 114500 354338370 9300 9300 9300 9300 0
603 20250219 114400 354338370 9300 9300 9300 9300 1
604 20250219 114300 354329070 9290 9290 9290 9290 0
605 20250219 114200 354329070 9290 9290 9290 9290 50
606 20250219 114100 353864570 9290 9290 9290 9290 0
607 20250219 114000 353864570 9290 9290 9290 9290 0
608 20250219 113900 353864570 9290 9290 9290 9290 4
609 20250219 113800 353827410 9290 9290 9290 9290 0
610 20250219 113700 353827410 9290 9290 9290 9290 1
611 20250219 113600 353818120 9290 9290 9290 9290 1
612 20250219 113500 353808830 9290 9290 9290 9290 0
613 20250219 113400 353808830 9290 9270 9290 9270 18
614 20250219 113300 353641850 9270 9270 9270 9270 2
615 20250219 113200 353623310 9230 9230 9230 9230 0
616 20250219 113100 353623310 9230 9270 9270 9230 24
617 20250219 113000 353400900 9230 9270 9270 9230 325
618 20250219 112900 350396880 9250 9270 9270 9250 334
619 20250219 112800 347302550 9270 9270 9270 9270 0
620 20250219 112700 347302550 9270 9270 9270 9270 176
621 20250219 112600 345671030 9270 9270 9270 9270 0
622 20250219 112500 345671030 9270 9270 9270 9270 202
623 20250219 112400 343798490 9270 9270 9270 9270 104
624 20250219 112300 342834410 9270 9270 9270 9270 0
625 20250219 112200 342834410 9270 9270 9270 9270 0
626 20250219 112100 342834410 9270 9270 9270 9270 51
627 20250219 112000 342361640 9300 9300 9300 9300 0
628 20250219 111900 342361640 9300 9300 9300 9300 0
629 20250219 111800 342361640 9300 9280 9300 9260 432
630 20250219 111700 338353280 9280 9280 9280 9280 3
631 20250219 111600 338325440 9330 9330 9330 9330 2
632 20250219 111500 338306780 9330 9330 9330 9330 233
633 20250219 111400 336132890 9360 9360 9360 9360 3
634 20250219 111300 336104810 9330 9330 9330 9330 300
635 20250219 111200 333305810 9330 9330 9330 9330 0
636 20250219 111100 333305810 9330 9330 9330 9330 20
637 20250219 111000 333119210 9330 9330 9330 9330 21
638 20250219 110900 332923280 9250 9250 9250 9250 0
639 20250219 110800 332923280 9250 9290 9290 9250 188
640 20250219 110700 331183090 9300 9330 9330 9300 5
641 20250219 110600 331136470 9280 9280 9280 9280 1676
642 20250219 110500 315583190 9290 9360 9360 9290 2590
643 20250219 110400 291499040 9360 9360 9360 9360 0
644 20250219 110300 291499040 9360 9360 9360 9360 53
645 20250219 110200 291002960 9360 9360 9360 9360 24
646 20250219 110100 290778320 9390 9390 9390 9390 4
647 20250219 110000 290740760 9390 9390 9390 9390 1
648 20250219 105900 290731370 9350 9350 9350 9350 0
649 20250219 105800 290731370 9350 9400 9400 9350 103
650 20250219 105700 289763220 9400 9400 9400 9400 200
651 20250219 105600 287883220 9390 9390 9390 9390 0
652 20250219 105500 287883220 9390 9400 9400 9390 43
653 20250219 105400 287479040 9420 9420 9420 9420 0
654 20250219 105300 287479040 9420 9400 9420 9400 3
655 20250219 105200 287450820 9400 9400 9400 9400 105
656 20250219 105100 286463820 9400 9420 9420 9400 31
657 20250219 105000 286172400 9420 9420 9420 9420 124
658 20250219 104900 285004320 9410 9410 9410 9410 140
659 20250219 104800 283686920 9410 9400 9410 9400 54
660 20250219 104700 283179080 9410 9410 9410 9410 39
661 20250219 104600 282812090 9420 9420 9420 9420 0
662 20250219 104500 282812090 9420 9420 9420 9420 0
663 20250219 104400 282812090 9420 9420 9420 9420 1
664 20250219 104300 282802670 9420 9420 9420 9420 26
665 20250219 104200 282557750 9420 9420 9420 9420 159
666 20250219 104100 281059970 9430 9410 9440 9410 442
667 20250219 104000 276892720 9410 9410 9410 9410 82
668 20250219 103900 276121100 9410 9460 9460 9410 254
669 20250219 103800 273725960 9470 9470 9470 9470 0
670 20250219 103700 273725960 9470 9470 9470 9470 0
671 20250219 103600 273725960 9470 9470 9470 9470 0
672 20250219 103500 273725960 9470 9470 9470 9470 0
673 20250219 103400 273725960 9470 9400 9470 9400 517
674 20250219 103300 268866090 9400 9430 9430 9400 330
675 20250219 103200 265763840 9450 9470 9480 9430 38
676 20250219 103100 265404560 9470 9420 9470 9420 11
677 20250219 103000 265300890 9480 9490 9490 9480 5
678 20250219 102900 265253450 9510 9510 9520 9510 510
679 20250219 102800 260401950 9520 9510 9520 9440 2426
680 20250219 102700 237367640 9510 9420 9520 9410 4150
681 20250219 102600 198158370 9410 9410 9430 9410 545
682 20250219 102500 193024170 9430 9350 9430 9350 1821
683 20250219 102400 175888870 9350 9350 9350 9350 0
684 20250219 102300 175888870 9350 9350 9350 9350 0
685 20250219 102200 175888870 9350 9340 9350 9310 207
686 20250219 102100 173961140 9350 9350 9350 9350 3
687 20250219 102000 173933090 9350 9350 9350 9350 2
688 20250219 101900 173914390 9370 9370 9370 9370 1
689 20250219 101800 173905020 9380 9380 9380 9380 100
690 20250219 101700 172967020 9380 9370 9380 9370 101
691 20250219 101600 172019700 9370 9370 9370 9370 8
692 20250219 101500 171944740 9370 9360 9370 9360 35
693 20250219 101400 171617130 9330 9330 9340 9300 1215
694 20250219 101300 160300320 9360 9350 9360 9350 215
695 20250219 101200 158288820 9350 9350 9350 9350 10
696 20250219 101100 158195320 9350 9330 9350 9330 2
697 20250219 101000 158176640 9360 9360 9360 9320 814
698 20250219 100900 150573600 9360 9360 9380 9300 225
699 20250219 100800 148465730 9350 9330 9350 9330 100
700 20250219 100700 147532450 9330 9320 9330 9320 1208
701 20250219 100600 136272810 9330 9280 9340 9280 2323
702 20250219 100500 114651130 9270 9280 9280 9270 1099
703 20250219 100400 104463240 9270 9290 9290 9270 540
704 20250219 100300 99451860 9290 9290 9290 9290 0
705 20250219 100200 99451860 9290 9290 9290 9240 37
706 20250219 100100 99108580 9280 9280 9280 9280 7
707 20250219 100000 99043620 9280 9260 9280 9250 171
708 20250219 095900 97460230 9250 9240 9250 9240 757
709 20250219 095800 90465520 9240 9240 9240 9240 1
710 20250219 095700 90456280 9230 9200 9240 9200 103
711 20250219 095600 89507720 9200 9200 9210 9200 1603
712 20250219 095500 74757880 9190 9190 9190 9190 104
713 20250219 095400 73802120 9190 9190 9190 9190 0
714 20250219 095300 73802120 9190 9190 9190 9190 303
715 20250219 095200 71017550 9190 9190 9190 9190 0
716 20250219 095100 71017550 9190 9190 9190 9190 0
717 20250219 095000 71017550 9190 9190 9190 9190 333
718 20250219 094900 67957280 9190 9180 9190 9180 170
719 20250219 094800 66395120 9180 9140 9180 9140 2080
720 20250219 094700 47339480 9110 9110 9110 9110 120
721 20250219 094600 46246280 9140 9140 9140 9140 22
722 20250219 094500 46045200 9100 9130 9140 9090 440
723 20250219 094400 42039350 9090 9090 9090 9090 0
724 20250219 094300 42039350 9090 9090 9090 9090 0
725 20250219 094200 42039350 9090 9120 9120 9090 146
726 20250219 094100 40711890 9120 9100 9120 9100 848
727 20250219 094000 32993710 9100 9090 9100 9090 48
728 20250219 093900 32557180 9090 9090 9090 9090 76
729 20250219 093800 31866340 9090 9090 9090 9090 0
730 20250219 093700 31866340 9090 9090 9090 9090 0
731 20250219 093600 31866340 9090 9090 9090 9090 20
732 20250219 093500 31684540 9090 9090 9090 9090 0
733 20250219 093400 31684540 9090 9090 9090 9090 1
734 20250219 093300 31675450 9010 9010 9010 9010 0
735 20250219 093200 31675450 9010 9010 9010 9010 0
736 20250219 093100 31675450 9010 9110 9110 9010 107
737 20250219 093000 30708300 9120 9120 9120 9110 44
738 20250219 092900 30307120 9120 9120 9120 9120 0
739 20250219 092800 30307120 9120 9120 9120 9120 20
740 20250219 092700 30124720 9120 9120 9120 9120 0
741 20250219 092600 30124720 9120 9100 9120 9100 48
742 20250219 092500 29687390 9060 9060 9060 9060 0
743 20250219 092400 29687390 9060 9060 9060 9060 0
744 20250219 092300 29687390 9060 9060 9060 9060 4
745 20250219 092200 29651150 9060 9060 9060 9060 0
746 20250219 092100 29651150 9060 9060 9060 9060 0
747 20250219 092000 29651150 9060 9060 9060 9060 16
748 20250219 091900 29506190 9120 9110 9120 9010 183
749 20250219 091800 27855420 9120 9120 9120 9120 0
750 20250219 091700 27855420 9120 9120 9120 9120 11
751 20250219 091600 27755100 9110 9110 9110 9110 20
752 20250219 091500 27572900 9110 9110 9110 9110 0
753 20250219 091400 27572900 9110 9110 9110 9110 0
754 20250219 091300 27572900 9110 9110 9110 9110 19
755 20250219 091200 27399810 9090 9090 9090 9090 0
756 20250219 091100 27399810 9090 9100 9100 9090 43
757 20250219 091000 27008520 9100 9100 9100 9100 20
758 20250219 090900 26826520 9110 9110 9110 9110 1
759 20250219 090800 26817410 9080 9080 9080 9080 0
760 20250219 090700 26817410 9080 9090 9090 9060 205
761 20250219 090600 24958980 9090 9100 9100 9090 42
762 20250219 090500 24577180 9110 9110 9110 9110 0
763 20250219 090400 24577180 9110 9130 9130 9110 41
764 20250219 090300 24203250 9140 9140 9140 9140 0
765 20250219 090200 24203250 9140 9010 9140 9010 105
766 20250219 090100 23257070 9190 9170 9190 9170 2000
767 20250219 090000 4881700 9140 9000 9140 9000 535