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

618
032500/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191600,936145550,9190,9190,9190,9190,360
20250219,191500,936145550,9190,9190,9190,9190,0
20250219,191400,936145550,9190,9190,9190,9190,0
20250219,191300,936145550,9190,9190,9190,9190,0
20250219,191200,936145550,9190,9190,9190,9190,0
20250219,191100,936145550,9190,9190,9190,9190,0
20250219,191000,936145550,9190,9190,9190,9190,0
20250219,190900,936145550,9190,9190,9190,9190,0
20250219,190800,936145550,9190,9190,9190,9190,0
20250219,190700,936145550,9190,9190,9190,9190,0
20250219,190600,936145550,9190,9190,9190,9190,0
20250219,190500,936145550,9190,9190,9190,9190,0
20250219,190400,936145550,9190,9190,9190,9190,0
20250219,190300,936145550,9190,9190,9190,9190,0
20250219,190200,936145550,9190,9190,9190,9190,0
20250219,190100,936145550,9190,9190,9190,9190,0
20250219,190000,936145550,9190,9190,9190,9190,0
20250219,185900,936145550,9190,9190,9190,9190,0
20250219,185800,936145550,9190,9190,9190,9190,0
20250219,185700,936145550,9190,9190,9190,9190,0
20250219,185600,936145550,9190,9190,9190,9190,0
20250219,185500,936145550,9190,9190,9190,9190,0
20250219,185400,936145550,9190,9190,9190,9190,0
20250219,185300,936145550,9190,9190,9190,9190,0
20250219,185200,936145550,9190,9190,9190,9190,0
20250219,185100,936145550,9190,9190,9190,9190,0
20250219,185000,936145550,9190,9190,9190,9190,0
20250219,184900,936145550,9190,9190,9190,9190,0
20250219,184800,936145550,9190,9190,9190,9190,0
20250219,184700,936145550,9190,9190,9190,9190,0
20250219,184600,936145550,9190,9190,9190,9190,360
20250219,184500,936145550,9190,9190,9190,9190,0
20250219,184400,936145550,9190,9190,9190,9190,0
20250219,184300,936145550,9190,9190,9190,9190,0
20250219,184200,936145550,9190,9190,9190,9190,0
20250219,184100,936145550,9190,9190,9190,9190,0
20250219,184000,936145550,9190,9190,9190,9190,0
20250219,183900,936145550,9190,9190,9190,9190,0
20250219,183800,936145550,9190,9190,9190,9190,0
20250219,183700,936145550,9190,9190,9190,9190,0
20250219,183600,936145550,9190,9190,9190,9190,0
20250219,183500,936145550,9190,9190,9190,9190,0
20250219,183400,936145550,9190,9190,9190,9190,0
20250219,183300,936145550,9190,9190,9190,9190,0
20250219,183200,936145550,9190,9190,9190,9190,0
20250219,183100,936145550,9190,9190,9190,9190,0
20250219,183000,936145550,9190,9190,9190,9190,0
20250219,182900,936145550,9190,9190,9190,9190,0
20250219,182800,936145550,9190,9190,9190,9190,0
20250219,182700,936145550,9190,9190,9190,9190,0
20250219,182600,936145550,9190,9190,9190,9190,0
20250219,182500,936145550,9190,9190,9190,9190,0
20250219,182400,936145550,9190,9190,9190,9190,0
20250219,182300,936145550,9190,9190,9190,9190,0
20250219,182200,936145550,9190,9190,9190,9190,0
20250219,182100,936145550,9190,9190,9190,9190,0
20250219,182000,936145550,9190,9190,9190,9190,0
20250219,181900,936145550,9190,9190,9190,9190,0
20250219,181800,936145550,9190,9190,9190,9190,0
20250219,181700,936145550,9190,9190,9190,9190,0
20250219,181600,936145550,9190,9190,9190,9190,360
20250219,181500,936145550,9190,9190,9190,9190,0
20250219,181400,936145550,9190,9190,9190,9190,0
20250219,181300,936145550,9190,9190,9190,9190,0
20250219,181200,936145550,9190,9190,9190,9190,0
20250219,181100,936145550,9190,9190,9190,9190,0
20250219,181000,936145550,9190,9190,9190,9190,0
20250219,180900,936145550,9190,9190,9190,9190,0
20250219,180800,936145550,9190,9190,9190,9190,0
20250219,180700,936145550,9190,9190,9190,9190,0
20250219,180600,936145550,9190,9190,9190,9190,0
20250219,180500,936145550,9190,9190,9190,9190,0
20250219,180400,936145550,9190,9190,9190,9190,0
20250219,180300,936145550,9190,9190,9190,9190,0
20250219,180200,936145550,9190,9190,9190,9190,0
20250219,180100,936145550,9190,9190,9190,9190,0
20250219,180000,936145550,9190,9190,9190,9190,0
20250219,175900,936145550,9190,9190,9190,9190,0
20250219,175800,936145550,9190,9190,9190,9190,0
20250219,175700,936145550,9190,9190,9190,9190,0
20250219,175600,936145550,9190,9190,9190,9190,0
20250219,175500,936145550,9190,9190,9190,9190,0
20250219,175400,936145550,9190,9190,9190,9190,0
20250219,175300,936145550,9190,9190,9190,9190,0
20250219,175200,936145550,9190,9190,9190,9190,0
20250219,175100,936145550,9190,9190,9190,9190,0
20250219,175000,936145550,9190,9190,9190,9190,0
20250219,174900,936145550,9190,9190,9190,9190,0
20250219,174800,936145550,9190,9190,9190,9190,0
20250219,174700,936145550,9190,9190,9190,9190,0
20250219,174600,936145550,9190,9190,9190,9190,360
20250219,174500,936145550,9190,9190,9190,9190,0
20250219,174400,936145550,9190,9190,9190,9190,0
20250219,174300,936145550,9190,9190,9190,9190,0
20250219,174200,936145550,9190,9190,9190,9190,0
20250219,174100,936145550,9190,9190,9190,9190,0
20250219,174000,936145550,9190,9190,9190,9190,0
20250219,173900,936145550,9190,9190,9190,9190,0
20250219,173800,936145550,9190,9190,9190,9190,0
20250219,173700,936145550,9190,9190,9190,9190,0
20250219,173600,936145550,9190,9190,9190,9190,0
20250219,173500,936145550,9190,9190,9190,9190,0
20250219,173400,936145550,9190,9190,9190,9190,0
20250219,173300,936145550,9190,9190,9190,9190,0
20250219,173200,936145550,9190,9190,9190,9190,0
20250219,173100,936145550,9190,9190,9190,9190,0
20250219,173000,936145550,9190,9190,9190,9190,0
20250219,172900,936145550,9190,9190,9190,9190,0
20250219,172800,936145550,9190,9190,9190,9190,0
20250219,172700,936145550,9190,9190,9190,9190,0
20250219,172600,936145550,9190,9190,9190,9190,0
20250219,172500,936145550,9190,9190,9190,9190,0
20250219,172400,936145550,9190,9190,9190,9190,0
20250219,172300,936145550,9190,9190,9190,9190,0
20250219,172200,936145550,9190,9190,9190,9190,0
20250219,172100,936145550,9190,9190,9190,9190,0
20250219,172000,936145550,9190,9190,9190,9190,0
20250219,171900,936145550,9190,9190,9190,9190,0
20250219,171800,936145550,9190,9190,9190,9190,0
20250219,171700,936145550,9190,9190,9190,9190,0
20250219,171600,936145550,9190,9190,9190,9190,360
20250219,171500,936145550,9190,9190,9190,9190,0
20250219,171400,936145550,9190,9190,9190,9190,0
20250219,171300,936145550,9190,9190,9190,9190,0
20250219,171200,936145550,9190,9190,9190,9190,0
20250219,171100,936145550,9190,9190,9190,9190,0
20250219,171000,936145550,9190,9190,9190,9190,0
20250219,170900,936145550,9190,9190,9190,9190,0
20250219,170800,936145550,9190,9190,9190,9190,0
20250219,170700,936145550,9190,9190,9190,9190,0
20250219,170600,936145550,9190,9190,9190,9190,0
20250219,170500,936145550,9190,9190,9190,9190,0
20250219,170400,936145550,9190,9190,9190,9190,0
20250219,170300,936145550,9190,9190,9190,9190,0
20250219,170200,936145550,9190,9190,9190,9190,0
20250219,170100,936145550,9190,9190,9190,9190,0
20250219,170000,936145550,9190,9190,9190,9190,0
20250219,165900,936145550,9190,9190,9190,9190,0
20250219,165800,936145550,9190,9190,9190,9190,0
20250219,165700,936145550,9190,9190,9190,9190,0
20250219,165600,936145550,9190,9190,9190,9190,0
20250219,165500,936145550,9190,9190,9190,9190,0
20250219,165400,936145550,9190,9190,9190,9190,0
20250219,165300,936145550,9190,9190,9190,9190,0
20250219,165200,936145550,9190,9190,9190,9190,0
20250219,165100,936145550,9190,9190,9190,9190,0
20250219,165000,936145550,9190,9190,9190,9190,0
20250219,164900,936145550,9190,9190,9190,9190,0
20250219,164800,936145550,9190,9190,9190,9190,0
20250219,164700,936145550,9190,9190,9190,9190,0
20250219,164600,936145550,9190,9190,9190,9190,360
20250219,164500,936145550,9190,9190,9190,9190,0
20250219,164400,936145550,9190,9190,9190,9190,0
20250219,164300,936145550,9190,9190,9190,9190,0
20250219,164200,936145550,9190,9190,9190,9190,0
20250219,164100,936145550,9190,9190,9190,9190,0
20250219,164000,936145550,9190,9190,9190,9190,0
20250219,163900,936145550,9190,9190,9190,9190,0
20250219,163800,936145550,9190,9190,9190,9190,0
20250219,163700,936145550,9190,9190,9190,9190,0
20250219,163600,936145550,9190,9190,9190,9190,0
20250219,163500,936145550,9190,9190,9190,9190,0
20250219,163400,936145550,9190,9190,9190,9190,0
20250219,163300,936145550,9190,9190,9190,9190,0
20250219,163200,936145550,9190,9190,9190,9190,0
20250219,163100,936145550,9190,9190,9190,9190,0
20250219,163000,936145550,9190,9190,9190,9190,0
20250219,162900,936145550,9190,9190,9190,9190,0
20250219,162800,936145550,9190,9190,9190,9190,0
20250219,162700,936145550,9190,9190,9190,9190,0
20250219,162600,936145550,9190,9190,9190,9190,0
20250219,162500,936145550,9190,9190,9190,9190,0
20250219,162400,936145550,9190,9190,9190,9190,0
20250219,162300,936145550,9190,9190,9190,9190,0
20250219,162200,936145550,9190,9190,9190,9190,0
20250219,162100,936145550,9190,9190,9190,9190,0
20250219,162000,936145550,9190,9190,9190,9190,0
20250219,161900,936145550,9190,9190,9190,9190,0
20250219,161800,936145550,9190,9190,9190,9190,0
20250219,161700,936145550,9190,9190,9190,9190,0
20250219,161600,936145550,9190,9190,9190,9190,360
20250219,161500,936145550,9190,9190,9190,9190,0
20250219,161400,936145550,9190,9190,9190,9190,0
20250219,161300,936145550,9190,9190,9190,9190,0
20250219,161200,936145550,9190,9190,9190,9190,0
20250219,161100,936145550,9190,9190,9190,9190,0
20250219,161000,936145550,9190,9190,9190,9190,0
20250219,160900,936145550,9190,9190,9190,9190,0
20250219,160800,936145550,9190,9190,9190,9190,0
20250219,160700,936145550,9190,9190,9190,9190,0
20250219,160600,936145550,9190,9190,9190,9190,0
20250219,160500,936145550,9190,9190,9190,9190,0
20250219,160400,936145550,9190,9190,9190,9190,0
20250219,160300,936145550,9190,9190,9190,9190,0
20250219,160200,936145550,9190,9190,9190,9190,0
20250219,160100,936145550,9190,9190,9190,9190,0
20250219,160000,936145550,9190,9190,9190,9190,0
20250219,155900,936145550,9190,9190,9190,9190,0
20250219,155800,936145550,9190,9190,9190,9190,0
20250219,155700,936145550,9190,9190,9190,9190,0
20250219,155600,936145550,9190,9190,9190,9190,0
20250219,155500,936145550,9190,9190,9190,9190,0
20250219,155400,936145550,9190,9190,9190,9190,0
20250219,155300,936145550,9190,9190,9190,9190,0
20250219,155200,936145550,9190,9190,9190,9190,0
20250219,155100,936145550,9190,9190,9190,9190,0
20250219,155000,936145550,9190,9190,9190,9190,0
20250219,154900,936145550,9190,9190,9190,9190,0
20250219,154800,936145550,9190,9190,9190,9190,0
20250219,154700,936145550,9190,9190,9190,9190,0
20250219,154600,936145550,9190,9190,9190,9190,360
20250219,154500,936145550,9190,9190,9190,9190,0
20250219,154400,936145550,9190,9190,9190,9190,0
20250219,154300,936145550,9190,9190,9190,9190,0
20250219,154200,936145550,9190,9190,9190,9190,0
20250219,154100,936145550,9190,9190,9190,9190,0
20250219,154000,936145550,9190,9190,9190,9190,0
20250219,153900,936145550,9190,9190,9190,9190,0
20250219,153800,936145550,9190,9190,9190,9190,0
20250219,153700,936145550,9190,9190,9190,9190,0
20250219,153600,936145550,9190,9190,9190,9190,0
20250219,153500,936145550,9190,9190,9190,9190,0
20250219,153400,936145550,9190,9190,9190,9190,0
20250219,153300,936145550,9190,9190,9190,9190,0
20250219,153200,936145550,9190,9190,9190,9190,0
20250219,153100,936145550,9190,9190,9190,9190,0
20250219,153000,936145550,9190,9190,9190,9190,360
20250219,152900,932837150,9160,9160,9160,9160,0
20250219,152800,932837150,9160,9160,9160,9160,0
20250219,152700,932837150,9160,9160,9160,9160,0
20250219,152600,932837150,9160,9160,9160,9160,0
20250219,152500,932837150,9160,9160,9160,9160,0
20250219,152400,932837150,9160,9160,9160,9160,0
20250219,152300,932837150,9160,9160,9160,9160,0
20250219,152200,932837150,9160,9160,9160,9160,0
20250219,152100,932837150,9160,9160,9160,9160,0
20250219,152000,932837150,9160,9160,9160,9160,0
20250219,151900,932837150,9160,9130,9160,9120,396
20250219,151800,929218810,9130,9150,9160,9120,743
20250219,151700,922432830,9150,9150,9150,9140,176
20250219,151600,920822510,9150,9150,9150,9140,100
20250219,151500,919908360,9150,9160,9160,9150,124
20250219,151400,918773670,9160,9160,9160,9160,19
20250219,151300,918599630,9160,9160,9160,9160,16
20250219,151200,918453070,9150,9150,9160,9150,61
20250219,151100,917894880,9150,9160,9160,9150,32
20250219,151000,917602070,9160,9160,9160,9140,912
20250219,150900,909265830,9150,9160,9160,9130,131
20250219,150800,908066300,9160,9160,9160,9160,99
20250219,150700,907159460,9160,9160,9160,9140,155
20250219,150600,905741660,9160,9160,9160,9140,232
20250219,150500,903620880,9160,9170,9170,9150,447
20250219,150400,899527700,9170,9160,9170,9160,23
20250219,150300,899316850,9170,9170,9170,9170,56
20250219,150200,898803330,9170,9170,9170,9170,123
20250219,150100,897675420,9160,9190,9190,9160,1801
20250219,150000,881160950,9180,9200,9200,9180,197
20250219,145900,879350460,9200,9200,9200,9200,20
20250219,145800,879166460,9200,9200,9200,9200,16
20250219,145700,879019260,9190,9190,9190,9190,345
20250219,145600,875848710,9190,9190,9190,9170,425
20250219,145500,871950670,9190,9190,9190,9180,43
20250219,145400,871555760,9190,9200,9200,9180,20
20250219,145300,871371960,9200,9200,9200,9180,360
20250219,145200,868060780,9200,9200,9200,9200,20
20250219,145100,867876780,9200,9210,9210,9200,17
20250219,145000,867720260,9200,9200,9200,9200,71
20250219,144900,867067060,9210,9210,9210,9210,18
20250219,144800,866901280,9210,9210,9210,9210,15
20250219,144700,866763130,9210,9210,9210,9210,22
20250219,144600,866560510,9210,9180,9210,9180,77
20250219,144500,865853260,9210,9210,9210,9180,35
20250219,144400,865531450,9210,9210,9210,9210,20
20250219,144300,865347250,9210,9210,9210,9210,37
20250219,144200,865006480,9210,9210,9210,9210,17
20250219,144100,864849910,9210,9210,9210,9170,534
20250219,144000,859950170,9190,9200,9220,9190,377
20250219,143900,856482740,9220,9220,9220,9220,2
20250219,143800,856464300,9190,9210,9210,9190,63
20250219,143700,855884250,9210,9210,9210,9200,812
20250219,143600,848406840,9210,9210,9210,9210,1
20250219,143500,848397630,9210,9210,9210,9210,3
20250219,143400,848370000,9210,9210,9210,9210,5
20250219,143300,848323950,9210,9210,9210,9210,6
20250219,143200,848268690,9180,9190,9190,9180,825
20250219,143100,840693290,9210,9210,9210,9210,1
20250219,143000,840684080,9210,9220,9220,9210,6
20250219,142900,840628810,9220,9220,9220,9220,5
20250219,142800,840582710,9220,9220,9220,9220,1
20250219,142700,840573490,9190,9220,9220,9190,3
20250219,142600,840545890,9190,9190,9190,9190,0
20250219,142500,840545890,9190,9220,9220,9190,19
20250219,142400,840371250,9220,9210,9220,9210,4
20250219,142300,840334400,9210,9210,9210,9210,55
20250219,142200,839827850,9210,9210,9210,9210,201
20250219,142100,837976640,9210,9210,9210,9210,1
20250219,142000,837967430,9210,9200,9210,9200,207
20250219,141900,836062980,9200,9200,9200,9200,11
20250219,141800,835961780,9200,9210,9210,9200,113
20250219,141700,834922160,9200,9200,9200,9200,1
20250219,141600,834912960,9210,9210,9210,9210,28
20250219,141500,834655080,9210,9210,9210,9210,50
20250219,141400,834194580,9220,9220,9220,9220,0
20250219,141300,834194580,9220,9200,9220,9200,28
20250219,141200,833936940,9220,9220,9220,9220,8
20250219,141100,833863180,9190,9210,9210,9190,74
20250219,141000,833182160,9220,9220,9220,9220,157
20250219,140900,831734620,9220,9220,9220,9220,1
20250219,140800,831725400,9210,9210,9210,9210,51
20250219,140700,831255690,9220,9200,9220,9200,206
20250219,140600,829358380,9200,9200,9200,9200,5
20250219,140500,829312380,9190,9200,9200,9190,28
20250219,140400,829054960,9200,9200,9200,9200,152
20250219,140300,827656560,9200,9200,9200,9200,107
20250219,140200,826672160,9200,9200,9200,9200,6
20250219,140100,826616960,9200,9200,9200,9200,1
20250219,140000,826607760,9200,9200,9200,9200,12
20250219,135900,826497360,9200,9200,9200,9200,200
20250219,135800,824657360,9190,9190,9190,9190,1
20250219,135700,824648170,9190,9190,9190,9190,0
20250219,135600,824648170,9190,9190,9190,9190,5
20250219,135500,824602220,9190,9190,9190,9190,0
20250219,135400,824602220,9190,9190,9190,9190,130
20250219,135300,823407520,9200,9200,9200,9200,53
20250219,135200,822919920,9200,9200,9200,9200,2
20250219,135100,822901520,9210,9210,9210,9210,236
20250219,135000,820727960,9210,9210,9210,9210,0
20250219,134900,820727960,9210,9210,9210,9210,10
20250219,134800,820635860,9210,9210,9210,9210,2
20250219,134700,820617440,9190,9190,9190,9190,100
20250219,134600,819698440,9190,9190,9190,9190,0
20250219,134500,819698440,9190,9190,9190,9190,18
20250219,134400,819533020,9220,9220,9220,9220,30
20250219,134300,819256420,9200,9200,9200,9200,16
20250219,134200,819109220,9200,9200,9200,9200,1
20250219,134100,819100020,9200,9200,9200,9200,0
20250219,134000,819100020,9200,9190,9200,9190,164
20250219,133900,817591280,9190,9190,9190,9190,258
20250219,133800,815220260,9190,9200,9200,9190,4
20250219,133700,815183490,9200,9200,9200,9200,120
20250219,133600,814079490,9220,9200,9220,9200,6
20250219,133500,814024250,9200,9200,9200,9200,0
20250219,133400,814024250,9200,9200,9200,9200,0
20250219,133300,814024250,9200,9190,9220,9190,171
20250219,133200,812452150,9230,9230,9230,9230,5
20250219,133100,812406000,9230,9230,9230,9230,0
20250219,133000,812406000,9230,9190,9230,9190,61
20250219,132900,811843010,9200,9210,9210,9200,343
20250219,132800,808686720,9200,9200,9200,9200,0
20250219,132700,808686720,9200,9200,9200,9200,198
20250219,132600,806865120,9200,9200,9200,9200,0
20250219,132500,806865120,9200,9210,9240,9200,77
20250219,132400,806155900,9210,9250,9250,9210,385
20250219,132300,802609850,9210,9200,9240,9200,2794
20250219,132200,776846790,9200,9200,9200,9200,162
20250219,132100,775356390,9170,9170,9170,9170,10
20250219,132000,775264690,9170,9170,9170,9170,100
20250219,131900,774347690,9180,9180,9180,9180,3
20250219,131800,774320150,9160,9160,9160,9160,0
20250219,131700,774320150,9160,9160,9160,9160,0
20250219,131600,774320150,9160,9160,9160,9160,1
20250219,131500,774310990,9200,9200,9200,9200,0
20250219,131400,774310990,9200,9200,9200,9200,0
20250219,131300,774310990,9200,9200,9200,9200,134
20250219,131200,773078190,9220,9220,9220,9220,0
20250219,131100,773078190,9220,9220,9220,9220,118
20250219,131000,771990230,9220,9210,9220,9210,960
20250219,130900,763142130,9200,9200,9200,9200,1
20250219,130800,763132930,9200,9150,9210,9150,2052
20250219,130700,744271770,9150,9150,9150,9150,0
20250219,130600,744271770,9150,9150,9150,9150,276
20250219,130500,741746370,9150,9150,9150,9150,20
20250219,130400,741563370,9150,9150,9150,9150,200
20250219,130300,739733370,9150,9150,9150,9150,101
20250219,130200,738809220,9150,9150,9150,9150,5
20250219,130100,738763470,9140,9150,9150,9140,341
20250219,130000,735643650,9140,9140,9140,9140,6
20250219,125900,735588810,9140,9140,9140,9140,20
20250219,125800,735406010,9140,9140,9140,9140,0
20250219,125700,735406010,9140,9140,9140,9140,0
20250219,125600,735406010,9140,9140,9140,9140,8
20250219,125500,735332890,9150,9150,9150,9150,50
20250219,125400,734875390,9120,9130,9150,9120,245
20250219,125300,732635060,9140,9110,9140,9100,814
20250219,125200,725224490,9120,9130,9130,9120,1200
20250219,125100,714272470,9160,9160,9160,9160,10
20250219,125000,714180870,9160,9160,9160,9160,1
20250219,124900,714171710,9170,9170,9170,9170,0
20250219,124800,714171710,9170,9130,9170,9110,2437
20250219,124700,691935880,9130,9130,9130,9130,0
20250219,124600,691935880,9130,9130,9130,9130,0
20250219,124500,691935880,9130,9130,9130,9130,119
20250219,124400,690849410,9140,9140,9140,9140,1
20250219,124300,690840270,9140,9140,9140,9140,20
20250219,124200,690657470,9140,9130,9140,9130,5
20250219,124100,690611790,9160,9140,9160,9140,12
20250219,124000,690501890,9130,9130,9130,9130,1
20250219,123900,690492760,9130,9130,9130,9130,0
20250219,123800,690492760,9130,9130,9130,9130,4
20250219,123700,690456240,9130,9130,9130,9130,182
20250219,123600,688794580,9160,9160,9160,9160,0
20250219,123500,688794580,9160,9160,9160,9160,0
20250219,123400,688794580,9160,9140,9160,9140,126
20250219,123300,687642920,9140,9140,9140,9140,119
20250219,123200,686555260,9140,9150,9150,9140,375
20250219,123100,683124060,9150,9160,9160,9150,101
20250219,123000,682199900,9160,9160,9160,9160,0
20250219,122900,682199900,9160,9160,9160,9160,235
20250219,122800,680047300,9160,9160,9160,9160,6
20250219,122700,679992340,9160,9150,9160,9150,115
20250219,122600,678939940,9150,9150,9150,9150,0
20250219,122500,678939940,9150,9160,9160,9150,69
20250219,122400,678308090,9160,9160,9160,9160,0
20250219,122300,678308090,9160,9160,9160,9160,0
20250219,122200,678308090,9160,9160,9160,9160,513
20250219,122100,673609010,9160,9160,9160,9160,164
20250219,122000,672106770,9170,9170,9170,9170,1041
20250219,121900,662560800,9180,9180,9180,9180,1
20250219,121800,662551620,9170,9170,9170,9170,10
20250219,121700,662459920,9180,9180,9180,9180,0
20250219,121600,662459920,9180,9180,9180,9180,0
20250219,121500,662459920,9180,9180,9180,9180,45
20250219,121400,662046820,9180,9180,9180,9180,1
20250219,121300,662037640,9180,9180,9180,9180,0
20250219,121200,662037640,9180,9180,9180,9180,210
20250219,121100,660109840,9180,9180,9180,9180,0
20250219,121000,660109840,9180,9180,9180,9180,1
20250219,120900,660100660,9170,9170,9170,9170,40
20250219,120800,659733860,9170,9180,9180,9170,146
20250219,120700,658393960,9170,9180,9180,9170,21
20250219,120600,658201380,9170,9180,9180,9170,380
20250219,120500,654716740,9170,9170,9170,9170,0
20250219,120400,654716740,9170,9170,9170,9170,119
20250219,120300,653625510,9170,9170,9180,9170,241
20250219,120200,651415440,9180,9180,9180,9180,0
20250219,120100,651415440,9180,9180,9180,9180,11
20250219,120000,651314460,9180,9180,9180,9180,10
20250219,115900,651222660,9170,9170,9170,9170,0
20250219,115800,651222660,9170,9170,9170,9170,6
20250219,115700,651167640,9170,9180,9180,9170,757
20250219,115600,644224310,9210,9180,9210,9180,82
20250219,115500,643471070,9170,9170,9170,9170,1
20250219,115400,643461900,9180,9180,9180,9180,0
20250219,115300,643461900,9180,9180,9180,9180,0
20250219,115200,643461900,9180,9190,9190,9180,89
20250219,115100,642644640,9190,9190,9190,9190,21
20250219,115000,642451650,9180,9180,9180,9180,0
20250219,114900,642451650,9180,9210,9210,9180,211
20250219,114800,640514330,9180,9190,9210,9180,60
20250219,114700,639962620,9200,9200,9200,9200,10
20250219,114600,639870620,9190,9210,9210,9190,180
20250219,114500,638216220,9210,9210,9210,9210,23
20250219,114400,638004390,9210,9210,9210,9210,155
20250219,114300,636576840,9210,9210,9210,9210,10
20250219,114200,636484740,9180,9180,9180,9180,108
20250219,114100,635493300,9210,9210,9210,9210,0
20250219,114000,635493300,9210,9180,9210,9180,85
20250219,113900,634712850,9190,9190,9190,9190,628
20250219,113800,628941530,9200,9200,9200,9200,567
20250219,113700,623725130,9200,9200,9200,9200,0
20250219,113600,623725130,9200,9200,9200,9200,32
20250219,113500,623430730,9200,9200,9200,9200,3
20250219,113400,623403130,9200,9200,9200,9200,0
20250219,113300,623403130,9200,9200,9200,9200,3
20250219,113200,623375530,9200,9200,9200,9200,502
20250219,113100,618757130,9210,9210,9210,9210,100
20250219,113000,617836130,9210,9210,9210,9210,5
20250219,112900,617790080,9220,9220,9220,9220,1
20250219,112800,617780860,9220,9200,9220,9200,510
20250219,112700,613088240,9200,9200,9200,9200,42
20250219,112600,612701840,9190,9190,9190,9190,0
20250219,112500,612701840,9190,9190,9190,9190,38
20250219,112400,612352620,9200,9200,9200,9200,201
20250219,112300,610503420,9200,9200,9200,9200,135
20250219,112200,609261420,9200,9200,9200,9200,133
20250219,112100,608037820,9190,9190,9190,9190,1
20250219,112000,608028630,9190,9190,9190,9190,0
20250219,111900,608028630,9190,9190,9190,9190,0
20250219,111800,608028630,9190,9190,9190,9190,0
20250219,111700,608028630,9190,9190,9190,9190,0
20250219,111600,608028630,9190,9200,9200,9190,31
20250219,111500,607743730,9200,9200,9200,9200,0
20250219,111400,607743730,9200,9200,9200,9200,20
20250219,111300,607559730,9200,9200,9200,9200,6
20250219,111200,607504530,9200,9200,9200,9200,0
20250219,111100,607504530,9200,9190,9200,9190,15
20250219,111000,607366540,9180,9180,9180,9180,40
20250219,110900,606999340,9190,9190,9190,9190,60
20250219,110800,606447940,9190,9180,9190,9180,25
20250219,110700,606218340,9180,9180,9180,9180,100
20250219,110600,605300340,9180,9180,9180,9180,0
20250219,110500,605300340,9180,9180,9180,9180,37
20250219,110400,604960680,9180,9190,9190,9180,80
20250219,110300,604225510,9190,9190,9190,9190,5
20250219,110200,604179560,9200,9200,9200,9190,53
20250219,110100,603692000,9200,9190,9200,9190,6
20250219,110000,603636830,9170,9170,9170,9170,5
20250219,105900,603590980,9170,9190,9190,9170,724
20250219,105800,596942390,9190,9190,9190,9190,0
20250219,105700,596942390,9190,9190,9190,9190,257
20250219,105600,594580560,9200,9200,9200,9200,53
20250219,105500,594092960,9190,9190,9190,9190,0
20250219,105400,594092960,9190,9190,9190,9190,0
20250219,105300,594092960,9190,9190,9190,9190,0
20250219,105200,594092960,9190,9210,9210,9190,12
20250219,105100,593982640,9190,9190,9190,9190,335
20250219,105000,590903990,9190,9200,9200,9190,167
20250219,104900,589367630,9210,9210,9210,9210,1
20250219,104800,589358420,9200,9200,9200,9200,2
20250219,104700,589340020,9200,9200,9200,9200,106
20250219,104600,588364820,9200,9200,9200,9200,0
20250219,104500,588364820,9200,9200,9200,9200,2
20250219,104400,588346420,9200,9180,9200,9180,95
20250219,104300,587472450,9180,9180,9180,9180,2
20250219,104200,587454090,9200,9200,9200,9200,2
20250219,104100,587435690,9210,9210,9210,9210,70
20250219,104000,586790990,9170,9170,9170,9170,0
20250219,103900,586790990,9170,9170,9170,9170,0
20250219,103800,586790990,9170,9180,9180,9170,401
20250219,103700,583112810,9190,9190,9190,9190,400
20250219,103600,579436810,9180,9170,9190,9170,602
20250219,103500,573905500,9160,9160,9160,9160,52
20250219,103400,573429180,9160,9210,9210,9160,51
20250219,103300,572961320,9170,9200,9220,9160,1549
20250219,103200,558754130,9190,9220,9220,9190,2606
20250219,103100,534776530,9220,9220,9220,9220,0
20250219,103000,534776530,9220,9260,9260,9220,40
20250219,102900,534407610,9220,9220,9220,9220,21
20250219,102800,534213990,9220,9250,9250,9220,2486
20250219,102700,511262640,9260,9270,9270,9260,243
20250219,102600,509010230,9250,9250,9250,9250,8
20250219,102500,508936230,9280,9280,9280,9280,5
20250219,102400,508889830,9280,9280,9280,9280,136
20250219,102300,507627750,9250,9270,9270,9250,23
20250219,102200,507414580,9270,9270,9270,9270,0
20250219,102100,507414580,9270,9270,9270,9270,0
20250219,102000,507414580,9270,9250,9270,9250,1392
20250219,101900,494527500,9240,9240,9250,9240,753
20250219,101800,487565600,9250,9250,9250,9250,1
20250219,101700,487556350,9250,9240,9250,9240,265
20250219,101600,485105190,9240,9240,9240,9240,298
20250219,101500,482351670,9230,9230,9230,9230,31
20250219,101400,482065540,9230,9240,9250,9230,1038
20250219,101300,472477310,9240,9260,9260,9240,820
20250219,101200,464890990,9270,9270,9270,9270,403
20250219,101100,461155180,9270,9270,9270,9270,49
20250219,101000,460700950,9270,9270,9270,9270,112
20250219,100900,459662710,9260,9260,9260,9260,104
20250219,100800,458699670,9260,9260,9260,9260,170
20250219,100700,457125470,9260,9270,9270,9260,256
20250219,100600,454753170,9290,9290,9290,9280,210
20250219,100500,452804120,9290,9290,9290,9290,0
20250219,100400,452804120,9290,9290,9320,9290,461
20250219,100300,448519990,9290,9290,9290,9290,150
20250219,100200,447126490,9290,9280,9290,9280,56
20250219,100100,446606600,9290,9290,9290,9290,3
20250219,100000,446578730,9280,9280,9280,9270,318
20250219,095900,443629780,9280,9280,9280,9280,394
20250219,095800,439973460,9280,9280,9280,9280,16
20250219,095700,439824980,9280,9330,9330,9270,290
20250219,095600,437134120,9280,9330,9330,9280,6213
20250219,095500,379283580,9350,9350,9350,9340,585
20250219,095400,373819660,9340,9340,9370,9340,1178
20250219,095300,362787950,9360,9340,9360,9340,108
20250219,095200,361778150,9370,9370,9370,9370,4
20250219,095100,361740670,9370,9360,9370,9360,214
20250219,095000,359736050,9330,9340,9340,9330,202
20250219,094900,357850370,9340,9340,9340,9340,825
20250219,094800,350144870,9340,9360,9380,9340,241
20250219,094700,347893510,9380,9320,9390,9320,5360
20250219,094600,297791540,9320,9290,9320,9290,2954
20250219,094500,270322700,9290,9280,9290,9270,3770
20250219,094400,235328290,9280,9250,9280,9250,236
20250219,094300,233142190,9250,9240,9250,9240,260
20250219,094200,230738190,9250,9250,9250,9240,16
20250219,094100,230590230,9240,9250,9250,9240,103
20250219,094000,229638500,9250,9250,9250,9250,31
20250219,093900,229351750,9250,9270,9270,9250,345
20250219,093800,226156390,9280,9280,9280,9280,345
20250219,093700,222954790,9280,9280,9280,9280,682
20250219,093600,216625830,9280,9260,9280,9260,1045
20250219,093500,206931950,9260,9240,9260,9240,189
20250219,093400,205181930,9240,9200,9250,9200,106
20250219,093300,204202840,9200,9200,9200,9200,108
20250219,093200,203209240,9200,9230,9230,9200,140
20250219,093100,201918240,9230,9240,9240,9200,728
20250219,093000,195209130,9240,9270,9270,9240,351
20250219,092900,191957550,9260,9250,9270,9250,1376
20250219,092800,179219590,9250,9250,9250,9240,307
20250219,092700,176379940,9250,9190,9250,9190,2257
20250219,092600,155573700,9190,9180,9190,9180,323
20250219,092500,152608460,9180,9180,9180,9180,2
20250219,092400,152590100,9180,9180,9180,9180,113
20250219,092300,151552760,9180,9180,9180,9180,10
20250219,092200,151460960,9200,9180,9200,9180,361
20250219,092100,148142320,9180,9190,9200,9180,68
20250219,092000,147517720,9180,9200,9200,9180,1609
20250219,091900,132726930,9200,9190,9200,9180,777
20250219,091800,125590340,9190,9180,9190,9180,183
20250219,091700,123908670,9180,9180,9180,9180,679
20250219,091600,117675450,9180,9160,9180,9160,615
20250219,091500,112036110,9160,9150,9160,9150,378
20250219,091400,108573730,9180,9140,9190,9140,1887
20250219,091300,91321330,9140,9190,9200,9140,1012
20250219,091200,82023100,9190,9080,9190,9080,2454
20250219,091100,59541980,9080,9110,9110,9070,340
20250219,091000,56448660,9110,9110,9130,9110,26
20250219,090900,56211780,9130,9060,9130,9040,583
20250219,090800,50914520,9050,9070,9100,9040,521
20250219,090700,46179410,9040,9030,9080,9030,107
20250219,090600,45212140,9030,9030,9080,9030,70
20250219,090500,44579790,9030,9020,9030,9020,419
20250219,090400,40800200,9080,9030,9080,8980,1154
20250219,090300,30392710,9000,9010,9090,9000,851
20250219,090200,22713960,9020,9040,9040,9010,452
20250219,090100,18637370,9040,9070,9070,9040,1743
20250219,090000,2857030,9070,9040,9070,9040,316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191600 936145550 9190 9190 9190 9190 360
3 20250219 191500 936145550 9190 9190 9190 9190 0
4 20250219 191400 936145550 9190 9190 9190 9190 0
5 20250219 191300 936145550 9190 9190 9190 9190 0
6 20250219 191200 936145550 9190 9190 9190 9190 0
7 20250219 191100 936145550 9190 9190 9190 9190 0
8 20250219 191000 936145550 9190 9190 9190 9190 0
9 20250219 190900 936145550 9190 9190 9190 9190 0
10 20250219 190800 936145550 9190 9190 9190 9190 0
11 20250219 190700 936145550 9190 9190 9190 9190 0
12 20250219 190600 936145550 9190 9190 9190 9190 0
13 20250219 190500 936145550 9190 9190 9190 9190 0
14 20250219 190400 936145550 9190 9190 9190 9190 0
15 20250219 190300 936145550 9190 9190 9190 9190 0
16 20250219 190200 936145550 9190 9190 9190 9190 0
17 20250219 190100 936145550 9190 9190 9190 9190 0
18 20250219 190000 936145550 9190 9190 9190 9190 0
19 20250219 185900 936145550 9190 9190 9190 9190 0
20 20250219 185800 936145550 9190 9190 9190 9190 0
21 20250219 185700 936145550 9190 9190 9190 9190 0
22 20250219 185600 936145550 9190 9190 9190 9190 0
23 20250219 185500 936145550 9190 9190 9190 9190 0
24 20250219 185400 936145550 9190 9190 9190 9190 0
25 20250219 185300 936145550 9190 9190 9190 9190 0
26 20250219 185200 936145550 9190 9190 9190 9190 0
27 20250219 185100 936145550 9190 9190 9190 9190 0
28 20250219 185000 936145550 9190 9190 9190 9190 0
29 20250219 184900 936145550 9190 9190 9190 9190 0
30 20250219 184800 936145550 9190 9190 9190 9190 0
31 20250219 184700 936145550 9190 9190 9190 9190 0
32 20250219 184600 936145550 9190 9190 9190 9190 360
33 20250219 184500 936145550 9190 9190 9190 9190 0
34 20250219 184400 936145550 9190 9190 9190 9190 0
35 20250219 184300 936145550 9190 9190 9190 9190 0
36 20250219 184200 936145550 9190 9190 9190 9190 0
37 20250219 184100 936145550 9190 9190 9190 9190 0
38 20250219 184000 936145550 9190 9190 9190 9190 0
39 20250219 183900 936145550 9190 9190 9190 9190 0
40 20250219 183800 936145550 9190 9190 9190 9190 0
41 20250219 183700 936145550 9190 9190 9190 9190 0
42 20250219 183600 936145550 9190 9190 9190 9190 0
43 20250219 183500 936145550 9190 9190 9190 9190 0
44 20250219 183400 936145550 9190 9190 9190 9190 0
45 20250219 183300 936145550 9190 9190 9190 9190 0
46 20250219 183200 936145550 9190 9190 9190 9190 0
47 20250219 183100 936145550 9190 9190 9190 9190 0
48 20250219 183000 936145550 9190 9190 9190 9190 0
49 20250219 182900 936145550 9190 9190 9190 9190 0
50 20250219 182800 936145550 9190 9190 9190 9190 0
51 20250219 182700 936145550 9190 9190 9190 9190 0
52 20250219 182600 936145550 9190 9190 9190 9190 0
53 20250219 182500 936145550 9190 9190 9190 9190 0
54 20250219 182400 936145550 9190 9190 9190 9190 0
55 20250219 182300 936145550 9190 9190 9190 9190 0
56 20250219 182200 936145550 9190 9190 9190 9190 0
57 20250219 182100 936145550 9190 9190 9190 9190 0
58 20250219 182000 936145550 9190 9190 9190 9190 0
59 20250219 181900 936145550 9190 9190 9190 9190 0
60 20250219 181800 936145550 9190 9190 9190 9190 0
61 20250219 181700 936145550 9190 9190 9190 9190 0
62 20250219 181600 936145550 9190 9190 9190 9190 360
63 20250219 181500 936145550 9190 9190 9190 9190 0
64 20250219 181400 936145550 9190 9190 9190 9190 0
65 20250219 181300 936145550 9190 9190 9190 9190 0
66 20250219 181200 936145550 9190 9190 9190 9190 0
67 20250219 181100 936145550 9190 9190 9190 9190 0
68 20250219 181000 936145550 9190 9190 9190 9190 0
69 20250219 180900 936145550 9190 9190 9190 9190 0
70 20250219 180800 936145550 9190 9190 9190 9190 0
71 20250219 180700 936145550 9190 9190 9190 9190 0
72 20250219 180600 936145550 9190 9190 9190 9190 0
73 20250219 180500 936145550 9190 9190 9190 9190 0
74 20250219 180400 936145550 9190 9190 9190 9190 0
75 20250219 180300 936145550 9190 9190 9190 9190 0
76 20250219 180200 936145550 9190 9190 9190 9190 0
77 20250219 180100 936145550 9190 9190 9190 9190 0
78 20250219 180000 936145550 9190 9190 9190 9190 0
79 20250219 175900 936145550 9190 9190 9190 9190 0
80 20250219 175800 936145550 9190 9190 9190 9190 0
81 20250219 175700 936145550 9190 9190 9190 9190 0
82 20250219 175600 936145550 9190 9190 9190 9190 0
83 20250219 175500 936145550 9190 9190 9190 9190 0
84 20250219 175400 936145550 9190 9190 9190 9190 0
85 20250219 175300 936145550 9190 9190 9190 9190 0
86 20250219 175200 936145550 9190 9190 9190 9190 0
87 20250219 175100 936145550 9190 9190 9190 9190 0
88 20250219 175000 936145550 9190 9190 9190 9190 0
89 20250219 174900 936145550 9190 9190 9190 9190 0
90 20250219 174800 936145550 9190 9190 9190 9190 0
91 20250219 174700 936145550 9190 9190 9190 9190 0
92 20250219 174600 936145550 9190 9190 9190 9190 360
93 20250219 174500 936145550 9190 9190 9190 9190 0
94 20250219 174400 936145550 9190 9190 9190 9190 0
95 20250219 174300 936145550 9190 9190 9190 9190 0
96 20250219 174200 936145550 9190 9190 9190 9190 0
97 20250219 174100 936145550 9190 9190 9190 9190 0
98 20250219 174000 936145550 9190 9190 9190 9190 0
99 20250219 173900 936145550 9190 9190 9190 9190 0
100 20250219 173800 936145550 9190 9190 9190 9190 0
101 20250219 173700 936145550 9190 9190 9190 9190 0
102 20250219 173600 936145550 9190 9190 9190 9190 0
103 20250219 173500 936145550 9190 9190 9190 9190 0
104 20250219 173400 936145550 9190 9190 9190 9190 0
105 20250219 173300 936145550 9190 9190 9190 9190 0
106 20250219 173200 936145550 9190 9190 9190 9190 0
107 20250219 173100 936145550 9190 9190 9190 9190 0
108 20250219 173000 936145550 9190 9190 9190 9190 0
109 20250219 172900 936145550 9190 9190 9190 9190 0
110 20250219 172800 936145550 9190 9190 9190 9190 0
111 20250219 172700 936145550 9190 9190 9190 9190 0
112 20250219 172600 936145550 9190 9190 9190 9190 0
113 20250219 172500 936145550 9190 9190 9190 9190 0
114 20250219 172400 936145550 9190 9190 9190 9190 0
115 20250219 172300 936145550 9190 9190 9190 9190 0
116 20250219 172200 936145550 9190 9190 9190 9190 0
117 20250219 172100 936145550 9190 9190 9190 9190 0
118 20250219 172000 936145550 9190 9190 9190 9190 0
119 20250219 171900 936145550 9190 9190 9190 9190 0
120 20250219 171800 936145550 9190 9190 9190 9190 0
121 20250219 171700 936145550 9190 9190 9190 9190 0
122 20250219 171600 936145550 9190 9190 9190 9190 360
123 20250219 171500 936145550 9190 9190 9190 9190 0
124 20250219 171400 936145550 9190 9190 9190 9190 0
125 20250219 171300 936145550 9190 9190 9190 9190 0
126 20250219 171200 936145550 9190 9190 9190 9190 0
127 20250219 171100 936145550 9190 9190 9190 9190 0
128 20250219 171000 936145550 9190 9190 9190 9190 0
129 20250219 170900 936145550 9190 9190 9190 9190 0
130 20250219 170800 936145550 9190 9190 9190 9190 0
131 20250219 170700 936145550 9190 9190 9190 9190 0
132 20250219 170600 936145550 9190 9190 9190 9190 0
133 20250219 170500 936145550 9190 9190 9190 9190 0
134 20250219 170400 936145550 9190 9190 9190 9190 0
135 20250219 170300 936145550 9190 9190 9190 9190 0
136 20250219 170200 936145550 9190 9190 9190 9190 0
137 20250219 170100 936145550 9190 9190 9190 9190 0
138 20250219 170000 936145550 9190 9190 9190 9190 0
139 20250219 165900 936145550 9190 9190 9190 9190 0
140 20250219 165800 936145550 9190 9190 9190 9190 0
141 20250219 165700 936145550 9190 9190 9190 9190 0
142 20250219 165600 936145550 9190 9190 9190 9190 0
143 20250219 165500 936145550 9190 9190 9190 9190 0
144 20250219 165400 936145550 9190 9190 9190 9190 0
145 20250219 165300 936145550 9190 9190 9190 9190 0
146 20250219 165200 936145550 9190 9190 9190 9190 0
147 20250219 165100 936145550 9190 9190 9190 9190 0
148 20250219 165000 936145550 9190 9190 9190 9190 0
149 20250219 164900 936145550 9190 9190 9190 9190 0
150 20250219 164800 936145550 9190 9190 9190 9190 0
151 20250219 164700 936145550 9190 9190 9190 9190 0
152 20250219 164600 936145550 9190 9190 9190 9190 360
153 20250219 164500 936145550 9190 9190 9190 9190 0
154 20250219 164400 936145550 9190 9190 9190 9190 0
155 20250219 164300 936145550 9190 9190 9190 9190 0
156 20250219 164200 936145550 9190 9190 9190 9190 0
157 20250219 164100 936145550 9190 9190 9190 9190 0
158 20250219 164000 936145550 9190 9190 9190 9190 0
159 20250219 163900 936145550 9190 9190 9190 9190 0
160 20250219 163800 936145550 9190 9190 9190 9190 0
161 20250219 163700 936145550 9190 9190 9190 9190 0
162 20250219 163600 936145550 9190 9190 9190 9190 0
163 20250219 163500 936145550 9190 9190 9190 9190 0
164 20250219 163400 936145550 9190 9190 9190 9190 0
165 20250219 163300 936145550 9190 9190 9190 9190 0
166 20250219 163200 936145550 9190 9190 9190 9190 0
167 20250219 163100 936145550 9190 9190 9190 9190 0
168 20250219 163000 936145550 9190 9190 9190 9190 0
169 20250219 162900 936145550 9190 9190 9190 9190 0
170 20250219 162800 936145550 9190 9190 9190 9190 0
171 20250219 162700 936145550 9190 9190 9190 9190 0
172 20250219 162600 936145550 9190 9190 9190 9190 0
173 20250219 162500 936145550 9190 9190 9190 9190 0
174 20250219 162400 936145550 9190 9190 9190 9190 0
175 20250219 162300 936145550 9190 9190 9190 9190 0
176 20250219 162200 936145550 9190 9190 9190 9190 0
177 20250219 162100 936145550 9190 9190 9190 9190 0
178 20250219 162000 936145550 9190 9190 9190 9190 0
179 20250219 161900 936145550 9190 9190 9190 9190 0
180 20250219 161800 936145550 9190 9190 9190 9190 0
181 20250219 161700 936145550 9190 9190 9190 9190 0
182 20250219 161600 936145550 9190 9190 9190 9190 360
183 20250219 161500 936145550 9190 9190 9190 9190 0
184 20250219 161400 936145550 9190 9190 9190 9190 0
185 20250219 161300 936145550 9190 9190 9190 9190 0
186 20250219 161200 936145550 9190 9190 9190 9190 0
187 20250219 161100 936145550 9190 9190 9190 9190 0
188 20250219 161000 936145550 9190 9190 9190 9190 0
189 20250219 160900 936145550 9190 9190 9190 9190 0
190 20250219 160800 936145550 9190 9190 9190 9190 0
191 20250219 160700 936145550 9190 9190 9190 9190 0
192 20250219 160600 936145550 9190 9190 9190 9190 0
193 20250219 160500 936145550 9190 9190 9190 9190 0
194 20250219 160400 936145550 9190 9190 9190 9190 0
195 20250219 160300 936145550 9190 9190 9190 9190 0
196 20250219 160200 936145550 9190 9190 9190 9190 0
197 20250219 160100 936145550 9190 9190 9190 9190 0
198 20250219 160000 936145550 9190 9190 9190 9190 0
199 20250219 155900 936145550 9190 9190 9190 9190 0
200 20250219 155800 936145550 9190 9190 9190 9190 0
201 20250219 155700 936145550 9190 9190 9190 9190 0
202 20250219 155600 936145550 9190 9190 9190 9190 0
203 20250219 155500 936145550 9190 9190 9190 9190 0
204 20250219 155400 936145550 9190 9190 9190 9190 0
205 20250219 155300 936145550 9190 9190 9190 9190 0
206 20250219 155200 936145550 9190 9190 9190 9190 0
207 20250219 155100 936145550 9190 9190 9190 9190 0
208 20250219 155000 936145550 9190 9190 9190 9190 0
209 20250219 154900 936145550 9190 9190 9190 9190 0
210 20250219 154800 936145550 9190 9190 9190 9190 0
211 20250219 154700 936145550 9190 9190 9190 9190 0
212 20250219 154600 936145550 9190 9190 9190 9190 360
213 20250219 154500 936145550 9190 9190 9190 9190 0
214 20250219 154400 936145550 9190 9190 9190 9190 0
215 20250219 154300 936145550 9190 9190 9190 9190 0
216 20250219 154200 936145550 9190 9190 9190 9190 0
217 20250219 154100 936145550 9190 9190 9190 9190 0
218 20250219 154000 936145550 9190 9190 9190 9190 0
219 20250219 153900 936145550 9190 9190 9190 9190 0
220 20250219 153800 936145550 9190 9190 9190 9190 0
221 20250219 153700 936145550 9190 9190 9190 9190 0
222 20250219 153600 936145550 9190 9190 9190 9190 0
223 20250219 153500 936145550 9190 9190 9190 9190 0
224 20250219 153400 936145550 9190 9190 9190 9190 0
225 20250219 153300 936145550 9190 9190 9190 9190 0
226 20250219 153200 936145550 9190 9190 9190 9190 0
227 20250219 153100 936145550 9190 9190 9190 9190 0
228 20250219 153000 936145550 9190 9190 9190 9190 360
229 20250219 152900 932837150 9160 9160 9160 9160 0
230 20250219 152800 932837150 9160 9160 9160 9160 0
231 20250219 152700 932837150 9160 9160 9160 9160 0
232 20250219 152600 932837150 9160 9160 9160 9160 0
233 20250219 152500 932837150 9160 9160 9160 9160 0
234 20250219 152400 932837150 9160 9160 9160 9160 0
235 20250219 152300 932837150 9160 9160 9160 9160 0
236 20250219 152200 932837150 9160 9160 9160 9160 0
237 20250219 152100 932837150 9160 9160 9160 9160 0
238 20250219 152000 932837150 9160 9160 9160 9160 0
239 20250219 151900 932837150 9160 9130 9160 9120 396
240 20250219 151800 929218810 9130 9150 9160 9120 743
241 20250219 151700 922432830 9150 9150 9150 9140 176
242 20250219 151600 920822510 9150 9150 9150 9140 100
243 20250219 151500 919908360 9150 9160 9160 9150 124
244 20250219 151400 918773670 9160 9160 9160 9160 19
245 20250219 151300 918599630 9160 9160 9160 9160 16
246 20250219 151200 918453070 9150 9150 9160 9150 61
247 20250219 151100 917894880 9150 9160 9160 9150 32
248 20250219 151000 917602070 9160 9160 9160 9140 912
249 20250219 150900 909265830 9150 9160 9160 9130 131
250 20250219 150800 908066300 9160 9160 9160 9160 99
251 20250219 150700 907159460 9160 9160 9160 9140 155
252 20250219 150600 905741660 9160 9160 9160 9140 232
253 20250219 150500 903620880 9160 9170 9170 9150 447
254 20250219 150400 899527700 9170 9160 9170 9160 23
255 20250219 150300 899316850 9170 9170 9170 9170 56
256 20250219 150200 898803330 9170 9170 9170 9170 123
257 20250219 150100 897675420 9160 9190 9190 9160 1801
258 20250219 150000 881160950 9180 9200 9200 9180 197
259 20250219 145900 879350460 9200 9200 9200 9200 20
260 20250219 145800 879166460 9200 9200 9200 9200 16
261 20250219 145700 879019260 9190 9190 9190 9190 345
262 20250219 145600 875848710 9190 9190 9190 9170 425
263 20250219 145500 871950670 9190 9190 9190 9180 43
264 20250219 145400 871555760 9190 9200 9200 9180 20
265 20250219 145300 871371960 9200 9200 9200 9180 360
266 20250219 145200 868060780 9200 9200 9200 9200 20
267 20250219 145100 867876780 9200 9210 9210 9200 17
268 20250219 145000 867720260 9200 9200 9200 9200 71
269 20250219 144900 867067060 9210 9210 9210 9210 18
270 20250219 144800 866901280 9210 9210 9210 9210 15
271 20250219 144700 866763130 9210 9210 9210 9210 22
272 20250219 144600 866560510 9210 9180 9210 9180 77
273 20250219 144500 865853260 9210 9210 9210 9180 35
274 20250219 144400 865531450 9210 9210 9210 9210 20
275 20250219 144300 865347250 9210 9210 9210 9210 37
276 20250219 144200 865006480 9210 9210 9210 9210 17
277 20250219 144100 864849910 9210 9210 9210 9170 534
278 20250219 144000 859950170 9190 9200 9220 9190 377
279 20250219 143900 856482740 9220 9220 9220 9220 2
280 20250219 143800 856464300 9190 9210 9210 9190 63
281 20250219 143700 855884250 9210 9210 9210 9200 812
282 20250219 143600 848406840 9210 9210 9210 9210 1
283 20250219 143500 848397630 9210 9210 9210 9210 3
284 20250219 143400 848370000 9210 9210 9210 9210 5
285 20250219 143300 848323950 9210 9210 9210 9210 6
286 20250219 143200 848268690 9180 9190 9190 9180 825
287 20250219 143100 840693290 9210 9210 9210 9210 1
288 20250219 143000 840684080 9210 9220 9220 9210 6
289 20250219 142900 840628810 9220 9220 9220 9220 5
290 20250219 142800 840582710 9220 9220 9220 9220 1
291 20250219 142700 840573490 9190 9220 9220 9190 3
292 20250219 142600 840545890 9190 9190 9190 9190 0
293 20250219 142500 840545890 9190 9220 9220 9190 19
294 20250219 142400 840371250 9220 9210 9220 9210 4
295 20250219 142300 840334400 9210 9210 9210 9210 55
296 20250219 142200 839827850 9210 9210 9210 9210 201
297 20250219 142100 837976640 9210 9210 9210 9210 1
298 20250219 142000 837967430 9210 9200 9210 9200 207
299 20250219 141900 836062980 9200 9200 9200 9200 11
300 20250219 141800 835961780 9200 9210 9210 9200 113
301 20250219 141700 834922160 9200 9200 9200 9200 1
302 20250219 141600 834912960 9210 9210 9210 9210 28
303 20250219 141500 834655080 9210 9210 9210 9210 50
304 20250219 141400 834194580 9220 9220 9220 9220 0
305 20250219 141300 834194580 9220 9200 9220 9200 28
306 20250219 141200 833936940 9220 9220 9220 9220 8
307 20250219 141100 833863180 9190 9210 9210 9190 74
308 20250219 141000 833182160 9220 9220 9220 9220 157
309 20250219 140900 831734620 9220 9220 9220 9220 1
310 20250219 140800 831725400 9210 9210 9210 9210 51
311 20250219 140700 831255690 9220 9200 9220 9200 206
312 20250219 140600 829358380 9200 9200 9200 9200 5
313 20250219 140500 829312380 9190 9200 9200 9190 28
314 20250219 140400 829054960 9200 9200 9200 9200 152
315 20250219 140300 827656560 9200 9200 9200 9200 107
316 20250219 140200 826672160 9200 9200 9200 9200 6
317 20250219 140100 826616960 9200 9200 9200 9200 1
318 20250219 140000 826607760 9200 9200 9200 9200 12
319 20250219 135900 826497360 9200 9200 9200 9200 200
320 20250219 135800 824657360 9190 9190 9190 9190 1
321 20250219 135700 824648170 9190 9190 9190 9190 0
322 20250219 135600 824648170 9190 9190 9190 9190 5
323 20250219 135500 824602220 9190 9190 9190 9190 0
324 20250219 135400 824602220 9190 9190 9190 9190 130
325 20250219 135300 823407520 9200 9200 9200 9200 53
326 20250219 135200 822919920 9200 9200 9200 9200 2
327 20250219 135100 822901520 9210 9210 9210 9210 236
328 20250219 135000 820727960 9210 9210 9210 9210 0
329 20250219 134900 820727960 9210 9210 9210 9210 10
330 20250219 134800 820635860 9210 9210 9210 9210 2
331 20250219 134700 820617440 9190 9190 9190 9190 100
332 20250219 134600 819698440 9190 9190 9190 9190 0
333 20250219 134500 819698440 9190 9190 9190 9190 18
334 20250219 134400 819533020 9220 9220 9220 9220 30
335 20250219 134300 819256420 9200 9200 9200 9200 16
336 20250219 134200 819109220 9200 9200 9200 9200 1
337 20250219 134100 819100020 9200 9200 9200 9200 0
338 20250219 134000 819100020 9200 9190 9200 9190 164
339 20250219 133900 817591280 9190 9190 9190 9190 258
340 20250219 133800 815220260 9190 9200 9200 9190 4
341 20250219 133700 815183490 9200 9200 9200 9200 120
342 20250219 133600 814079490 9220 9200 9220 9200 6
343 20250219 133500 814024250 9200 9200 9200 9200 0
344 20250219 133400 814024250 9200 9200 9200 9200 0
345 20250219 133300 814024250 9200 9190 9220 9190 171
346 20250219 133200 812452150 9230 9230 9230 9230 5
347 20250219 133100 812406000 9230 9230 9230 9230 0
348 20250219 133000 812406000 9230 9190 9230 9190 61
349 20250219 132900 811843010 9200 9210 9210 9200 343
350 20250219 132800 808686720 9200 9200 9200 9200 0
351 20250219 132700 808686720 9200 9200 9200 9200 198
352 20250219 132600 806865120 9200 9200 9200 9200 0
353 20250219 132500 806865120 9200 9210 9240 9200 77
354 20250219 132400 806155900 9210 9250 9250 9210 385
355 20250219 132300 802609850 9210 9200 9240 9200 2794
356 20250219 132200 776846790 9200 9200 9200 9200 162
357 20250219 132100 775356390 9170 9170 9170 9170 10
358 20250219 132000 775264690 9170 9170 9170 9170 100
359 20250219 131900 774347690 9180 9180 9180 9180 3
360 20250219 131800 774320150 9160 9160 9160 9160 0
361 20250219 131700 774320150 9160 9160 9160 9160 0
362 20250219 131600 774320150 9160 9160 9160 9160 1
363 20250219 131500 774310990 9200 9200 9200 9200 0
364 20250219 131400 774310990 9200 9200 9200 9200 0
365 20250219 131300 774310990 9200 9200 9200 9200 134
366 20250219 131200 773078190 9220 9220 9220 9220 0
367 20250219 131100 773078190 9220 9220 9220 9220 118
368 20250219 131000 771990230 9220 9210 9220 9210 960
369 20250219 130900 763142130 9200 9200 9200 9200 1
370 20250219 130800 763132930 9200 9150 9210 9150 2052
371 20250219 130700 744271770 9150 9150 9150 9150 0
372 20250219 130600 744271770 9150 9150 9150 9150 276
373 20250219 130500 741746370 9150 9150 9150 9150 20
374 20250219 130400 741563370 9150 9150 9150 9150 200
375 20250219 130300 739733370 9150 9150 9150 9150 101
376 20250219 130200 738809220 9150 9150 9150 9150 5
377 20250219 130100 738763470 9140 9150 9150 9140 341
378 20250219 130000 735643650 9140 9140 9140 9140 6
379 20250219 125900 735588810 9140 9140 9140 9140 20
380 20250219 125800 735406010 9140 9140 9140 9140 0
381 20250219 125700 735406010 9140 9140 9140 9140 0
382 20250219 125600 735406010 9140 9140 9140 9140 8
383 20250219 125500 735332890 9150 9150 9150 9150 50
384 20250219 125400 734875390 9120 9130 9150 9120 245
385 20250219 125300 732635060 9140 9110 9140 9100 814
386 20250219 125200 725224490 9120 9130 9130 9120 1200
387 20250219 125100 714272470 9160 9160 9160 9160 10
388 20250219 125000 714180870 9160 9160 9160 9160 1
389 20250219 124900 714171710 9170 9170 9170 9170 0
390 20250219 124800 714171710 9170 9130 9170 9110 2437
391 20250219 124700 691935880 9130 9130 9130 9130 0
392 20250219 124600 691935880 9130 9130 9130 9130 0
393 20250219 124500 691935880 9130 9130 9130 9130 119
394 20250219 124400 690849410 9140 9140 9140 9140 1
395 20250219 124300 690840270 9140 9140 9140 9140 20
396 20250219 124200 690657470 9140 9130 9140 9130 5
397 20250219 124100 690611790 9160 9140 9160 9140 12
398 20250219 124000 690501890 9130 9130 9130 9130 1
399 20250219 123900 690492760 9130 9130 9130 9130 0
400 20250219 123800 690492760 9130 9130 9130 9130 4
401 20250219 123700 690456240 9130 9130 9130 9130 182
402 20250219 123600 688794580 9160 9160 9160 9160 0
403 20250219 123500 688794580 9160 9160 9160 9160 0
404 20250219 123400 688794580 9160 9140 9160 9140 126
405 20250219 123300 687642920 9140 9140 9140 9140 119
406 20250219 123200 686555260 9140 9150 9150 9140 375
407 20250219 123100 683124060 9150 9160 9160 9150 101
408 20250219 123000 682199900 9160 9160 9160 9160 0
409 20250219 122900 682199900 9160 9160 9160 9160 235
410 20250219 122800 680047300 9160 9160 9160 9160 6
411 20250219 122700 679992340 9160 9150 9160 9150 115
412 20250219 122600 678939940 9150 9150 9150 9150 0
413 20250219 122500 678939940 9150 9160 9160 9150 69
414 20250219 122400 678308090 9160 9160 9160 9160 0
415 20250219 122300 678308090 9160 9160 9160 9160 0
416 20250219 122200 678308090 9160 9160 9160 9160 513
417 20250219 122100 673609010 9160 9160 9160 9160 164
418 20250219 122000 672106770 9170 9170 9170 9170 1041
419 20250219 121900 662560800 9180 9180 9180 9180 1
420 20250219 121800 662551620 9170 9170 9170 9170 10
421 20250219 121700 662459920 9180 9180 9180 9180 0
422 20250219 121600 662459920 9180 9180 9180 9180 0
423 20250219 121500 662459920 9180 9180 9180 9180 45
424 20250219 121400 662046820 9180 9180 9180 9180 1
425 20250219 121300 662037640 9180 9180 9180 9180 0
426 20250219 121200 662037640 9180 9180 9180 9180 210
427 20250219 121100 660109840 9180 9180 9180 9180 0
428 20250219 121000 660109840 9180 9180 9180 9180 1
429 20250219 120900 660100660 9170 9170 9170 9170 40
430 20250219 120800 659733860 9170 9180 9180 9170 146
431 20250219 120700 658393960 9170 9180 9180 9170 21
432 20250219 120600 658201380 9170 9180 9180 9170 380
433 20250219 120500 654716740 9170 9170 9170 9170 0
434 20250219 120400 654716740 9170 9170 9170 9170 119
435 20250219 120300 653625510 9170 9170 9180 9170 241
436 20250219 120200 651415440 9180 9180 9180 9180 0
437 20250219 120100 651415440 9180 9180 9180 9180 11
438 20250219 120000 651314460 9180 9180 9180 9180 10
439 20250219 115900 651222660 9170 9170 9170 9170 0
440 20250219 115800 651222660 9170 9170 9170 9170 6
441 20250219 115700 651167640 9170 9180 9180 9170 757
442 20250219 115600 644224310 9210 9180 9210 9180 82
443 20250219 115500 643471070 9170 9170 9170 9170 1
444 20250219 115400 643461900 9180 9180 9180 9180 0
445 20250219 115300 643461900 9180 9180 9180 9180 0
446 20250219 115200 643461900 9180 9190 9190 9180 89
447 20250219 115100 642644640 9190 9190 9190 9190 21
448 20250219 115000 642451650 9180 9180 9180 9180 0
449 20250219 114900 642451650 9180 9210 9210 9180 211
450 20250219 114800 640514330 9180 9190 9210 9180 60
451 20250219 114700 639962620 9200 9200 9200 9200 10
452 20250219 114600 639870620 9190 9210 9210 9190 180
453 20250219 114500 638216220 9210 9210 9210 9210 23
454 20250219 114400 638004390 9210 9210 9210 9210 155
455 20250219 114300 636576840 9210 9210 9210 9210 10
456 20250219 114200 636484740 9180 9180 9180 9180 108
457 20250219 114100 635493300 9210 9210 9210 9210 0
458 20250219 114000 635493300 9210 9180 9210 9180 85
459 20250219 113900 634712850 9190 9190 9190 9190 628
460 20250219 113800 628941530 9200 9200 9200 9200 567
461 20250219 113700 623725130 9200 9200 9200 9200 0
462 20250219 113600 623725130 9200 9200 9200 9200 32
463 20250219 113500 623430730 9200 9200 9200 9200 3
464 20250219 113400 623403130 9200 9200 9200 9200 0
465 20250219 113300 623403130 9200 9200 9200 9200 3
466 20250219 113200 623375530 9200 9200 9200 9200 502
467 20250219 113100 618757130 9210 9210 9210 9210 100
468 20250219 113000 617836130 9210 9210 9210 9210 5
469 20250219 112900 617790080 9220 9220 9220 9220 1
470 20250219 112800 617780860 9220 9200 9220 9200 510
471 20250219 112700 613088240 9200 9200 9200 9200 42
472 20250219 112600 612701840 9190 9190 9190 9190 0
473 20250219 112500 612701840 9190 9190 9190 9190 38
474 20250219 112400 612352620 9200 9200 9200 9200 201
475 20250219 112300 610503420 9200 9200 9200 9200 135
476 20250219 112200 609261420 9200 9200 9200 9200 133
477 20250219 112100 608037820 9190 9190 9190 9190 1
478 20250219 112000 608028630 9190 9190 9190 9190 0
479 20250219 111900 608028630 9190 9190 9190 9190 0
480 20250219 111800 608028630 9190 9190 9190 9190 0
481 20250219 111700 608028630 9190 9190 9190 9190 0
482 20250219 111600 608028630 9190 9200 9200 9190 31
483 20250219 111500 607743730 9200 9200 9200 9200 0
484 20250219 111400 607743730 9200 9200 9200 9200 20
485 20250219 111300 607559730 9200 9200 9200 9200 6
486 20250219 111200 607504530 9200 9200 9200 9200 0
487 20250219 111100 607504530 9200 9190 9200 9190 15
488 20250219 111000 607366540 9180 9180 9180 9180 40
489 20250219 110900 606999340 9190 9190 9190 9190 60
490 20250219 110800 606447940 9190 9180 9190 9180 25
491 20250219 110700 606218340 9180 9180 9180 9180 100
492 20250219 110600 605300340 9180 9180 9180 9180 0
493 20250219 110500 605300340 9180 9180 9180 9180 37
494 20250219 110400 604960680 9180 9190 9190 9180 80
495 20250219 110300 604225510 9190 9190 9190 9190 5
496 20250219 110200 604179560 9200 9200 9200 9190 53
497 20250219 110100 603692000 9200 9190 9200 9190 6
498 20250219 110000 603636830 9170 9170 9170 9170 5
499 20250219 105900 603590980 9170 9190 9190 9170 724
500 20250219 105800 596942390 9190 9190 9190 9190 0
501 20250219 105700 596942390 9190 9190 9190 9190 257
502 20250219 105600 594580560 9200 9200 9200 9200 53
503 20250219 105500 594092960 9190 9190 9190 9190 0
504 20250219 105400 594092960 9190 9190 9190 9190 0
505 20250219 105300 594092960 9190 9190 9190 9190 0
506 20250219 105200 594092960 9190 9210 9210 9190 12
507 20250219 105100 593982640 9190 9190 9190 9190 335
508 20250219 105000 590903990 9190 9200 9200 9190 167
509 20250219 104900 589367630 9210 9210 9210 9210 1
510 20250219 104800 589358420 9200 9200 9200 9200 2
511 20250219 104700 589340020 9200 9200 9200 9200 106
512 20250219 104600 588364820 9200 9200 9200 9200 0
513 20250219 104500 588364820 9200 9200 9200 9200 2
514 20250219 104400 588346420 9200 9180 9200 9180 95
515 20250219 104300 587472450 9180 9180 9180 9180 2
516 20250219 104200 587454090 9200 9200 9200 9200 2
517 20250219 104100 587435690 9210 9210 9210 9210 70
518 20250219 104000 586790990 9170 9170 9170 9170 0
519 20250219 103900 586790990 9170 9170 9170 9170 0
520 20250219 103800 586790990 9170 9180 9180 9170 401
521 20250219 103700 583112810 9190 9190 9190 9190 400
522 20250219 103600 579436810 9180 9170 9190 9170 602
523 20250219 103500 573905500 9160 9160 9160 9160 52
524 20250219 103400 573429180 9160 9210 9210 9160 51
525 20250219 103300 572961320 9170 9200 9220 9160 1549
526 20250219 103200 558754130 9190 9220 9220 9190 2606
527 20250219 103100 534776530 9220 9220 9220 9220 0
528 20250219 103000 534776530 9220 9260 9260 9220 40
529 20250219 102900 534407610 9220 9220 9220 9220 21
530 20250219 102800 534213990 9220 9250 9250 9220 2486
531 20250219 102700 511262640 9260 9270 9270 9260 243
532 20250219 102600 509010230 9250 9250 9250 9250 8
533 20250219 102500 508936230 9280 9280 9280 9280 5
534 20250219 102400 508889830 9280 9280 9280 9280 136
535 20250219 102300 507627750 9250 9270 9270 9250 23
536 20250219 102200 507414580 9270 9270 9270 9270 0
537 20250219 102100 507414580 9270 9270 9270 9270 0
538 20250219 102000 507414580 9270 9250 9270 9250 1392
539 20250219 101900 494527500 9240 9240 9250 9240 753
540 20250219 101800 487565600 9250 9250 9250 9250 1
541 20250219 101700 487556350 9250 9240 9250 9240 265
542 20250219 101600 485105190 9240 9240 9240 9240 298
543 20250219 101500 482351670 9230 9230 9230 9230 31
544 20250219 101400 482065540 9230 9240 9250 9230 1038
545 20250219 101300 472477310 9240 9260 9260 9240 820
546 20250219 101200 464890990 9270 9270 9270 9270 403
547 20250219 101100 461155180 9270 9270 9270 9270 49
548 20250219 101000 460700950 9270 9270 9270 9270 112
549 20250219 100900 459662710 9260 9260 9260 9260 104
550 20250219 100800 458699670 9260 9260 9260 9260 170
551 20250219 100700 457125470 9260 9270 9270 9260 256
552 20250219 100600 454753170 9290 9290 9290 9280 210
553 20250219 100500 452804120 9290 9290 9290 9290 0
554 20250219 100400 452804120 9290 9290 9320 9290 461
555 20250219 100300 448519990 9290 9290 9290 9290 150
556 20250219 100200 447126490 9290 9280 9290 9280 56
557 20250219 100100 446606600 9290 9290 9290 9290 3
558 20250219 100000 446578730 9280 9280 9280 9270 318
559 20250219 095900 443629780 9280 9280 9280 9280 394
560 20250219 095800 439973460 9280 9280 9280 9280 16
561 20250219 095700 439824980 9280 9330 9330 9270 290
562 20250219 095600 437134120 9280 9330 9330 9280 6213
563 20250219 095500 379283580 9350 9350 9350 9340 585
564 20250219 095400 373819660 9340 9340 9370 9340 1178
565 20250219 095300 362787950 9360 9340 9360 9340 108
566 20250219 095200 361778150 9370 9370 9370 9370 4
567 20250219 095100 361740670 9370 9360 9370 9360 214
568 20250219 095000 359736050 9330 9340 9340 9330 202
569 20250219 094900 357850370 9340 9340 9340 9340 825
570 20250219 094800 350144870 9340 9360 9380 9340 241
571 20250219 094700 347893510 9380 9320 9390 9320 5360
572 20250219 094600 297791540 9320 9290 9320 9290 2954
573 20250219 094500 270322700 9290 9280 9290 9270 3770
574 20250219 094400 235328290 9280 9250 9280 9250 236
575 20250219 094300 233142190 9250 9240 9250 9240 260
576 20250219 094200 230738190 9250 9250 9250 9240 16
577 20250219 094100 230590230 9240 9250 9250 9240 103
578 20250219 094000 229638500 9250 9250 9250 9250 31
579 20250219 093900 229351750 9250 9270 9270 9250 345
580 20250219 093800 226156390 9280 9280 9280 9280 345
581 20250219 093700 222954790 9280 9280 9280 9280 682
582 20250219 093600 216625830 9280 9260 9280 9260 1045
583 20250219 093500 206931950 9260 9240 9260 9240 189
584 20250219 093400 205181930 9240 9200 9250 9200 106
585 20250219 093300 204202840 9200 9200 9200 9200 108
586 20250219 093200 203209240 9200 9230 9230 9200 140
587 20250219 093100 201918240 9230 9240 9240 9200 728
588 20250219 093000 195209130 9240 9270 9270 9240 351
589 20250219 092900 191957550 9260 9250 9270 9250 1376
590 20250219 092800 179219590 9250 9250 9250 9240 307
591 20250219 092700 176379940 9250 9190 9250 9190 2257
592 20250219 092600 155573700 9190 9180 9190 9180 323
593 20250219 092500 152608460 9180 9180 9180 9180 2
594 20250219 092400 152590100 9180 9180 9180 9180 113
595 20250219 092300 151552760 9180 9180 9180 9180 10
596 20250219 092200 151460960 9200 9180 9200 9180 361
597 20250219 092100 148142320 9180 9190 9200 9180 68
598 20250219 092000 147517720 9180 9200 9200 9180 1609
599 20250219 091900 132726930 9200 9190 9200 9180 777
600 20250219 091800 125590340 9190 9180 9190 9180 183
601 20250219 091700 123908670 9180 9180 9180 9180 679
602 20250219 091600 117675450 9180 9160 9180 9160 615
603 20250219 091500 112036110 9160 9150 9160 9150 378
604 20250219 091400 108573730 9180 9140 9190 9140 1887
605 20250219 091300 91321330 9140 9190 9200 9140 1012
606 20250219 091200 82023100 9190 9080 9190 9080 2454
607 20250219 091100 59541980 9080 9110 9110 9070 340
608 20250219 091000 56448660 9110 9110 9130 9110 26
609 20250219 090900 56211780 9130 9060 9130 9040 583
610 20250219 090800 50914520 9050 9070 9100 9040 521
611 20250219 090700 46179410 9040 9030 9080 9030 107
612 20250219 090600 45212140 9030 9030 9080 9030 70
613 20250219 090500 44579790 9030 9020 9030 9020 419
614 20250219 090400 40800200 9080 9030 9080 8980 1154
615 20250219 090300 30392710 9000 9010 9090 9000 851
616 20250219 090200 22713960 9020 9040 9040 9010 452
617 20250219 090100 18637370 9040 9070 9070 9040 1743
618 20250219 090000 2857030 9070 9040 9070 9040 316