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

670
092460/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200800,762043100,9380,9380,9380,9380,1126
20250219,200700,762043100,9380,9380,9380,9380,0
20250219,200600,762043100,9380,9380,9380,9380,0
20250219,200500,762043100,9380,9380,9380,9380,0
20250219,200400,762043100,9380,9380,9380,9380,0
20250219,200300,762043100,9380,9380,9380,9380,0
20250219,200200,762043100,9380,9380,9380,9380,0
20250219,200100,762043100,9380,9380,9380,9380,0
20250219,200000,762043100,9380,9380,9380,9380,0
20250219,195900,762043100,9380,9380,9380,9380,0
20250219,195800,762043100,9380,9380,9380,9380,0
20250219,195700,762043100,9380,9380,9380,9380,0
20250219,195600,762043100,9380,9380,9380,9380,0
20250219,195500,762043100,9380,9380,9380,9380,0
20250219,195400,762043100,9380,9380,9380,9380,0
20250219,195300,762043100,9380,9380,9380,9380,0
20250219,195200,762043100,9380,9380,9380,9380,0
20250219,195100,762043100,9380,9380,9380,9380,0
20250219,195000,762043100,9380,9380,9380,9380,0
20250219,194900,762043100,9380,9380,9380,9380,0
20250219,194800,762043100,9380,9380,9380,9380,0
20250219,194700,762043100,9380,9380,9380,9380,0
20250219,194600,762043100,9380,9380,9380,9380,0
20250219,194500,762043100,9380,9380,9380,9380,0
20250219,194400,762043100,9380,9380,9380,9380,0
20250219,194300,762043100,9380,9380,9380,9380,0
20250219,194200,762043100,9380,9380,9380,9380,0
20250219,194100,762043100,9380,9380,9380,9380,0
20250219,194000,762043100,9380,9380,9380,9380,0
20250219,193900,762043100,9380,9380,9380,9380,0
20250219,193800,762043100,9380,9380,9380,9380,1126
20250219,193700,762043100,9380,9380,9380,9380,0
20250219,193600,762043100,9380,9380,9380,9380,0
20250219,193500,762043100,9380,9380,9380,9380,0
20250219,193400,762043100,9380,9380,9380,9380,0
20250219,193300,762043100,9380,9380,9380,9380,0
20250219,193200,762043100,9380,9380,9380,9380,0
20250219,193100,762043100,9380,9380,9380,9380,0
20250219,193000,762043100,9380,9380,9380,9380,0
20250219,192900,762043100,9380,9380,9380,9380,0
20250219,192800,762043100,9380,9380,9380,9380,0
20250219,192700,762043100,9380,9380,9380,9380,0
20250219,192600,762043100,9380,9380,9380,9380,0
20250219,192500,762043100,9380,9380,9380,9380,0
20250219,192400,762043100,9380,9380,9380,9380,0
20250219,192300,762043100,9380,9380,9380,9380,0
20250219,192200,762043100,9380,9380,9380,9380,0
20250219,192100,762043100,9380,9380,9380,9380,0
20250219,192000,762043100,9380,9380,9380,9380,0
20250219,191900,762043100,9380,9380,9380,9380,0
20250219,191800,762043100,9380,9380,9380,9380,0
20250219,191700,762043100,9380,9380,9380,9380,0
20250219,191600,762043100,9380,9380,9380,9380,0
20250219,191500,762043100,9380,9380,9380,9380,0
20250219,191400,762043100,9380,9380,9380,9380,0
20250219,191300,762043100,9380,9380,9380,9380,0
20250219,191200,762043100,9380,9380,9380,9380,0
20250219,191100,762043100,9380,9380,9380,9380,0
20250219,191000,762043100,9380,9380,9380,9380,0
20250219,190900,762043100,9380,9380,9380,9380,0
20250219,190800,762043100,9380,9380,9380,9380,1126
20250219,190700,762043100,9380,9380,9380,9380,0
20250219,190600,762043100,9380,9380,9380,9380,0
20250219,190500,762043100,9380,9380,9380,9380,0
20250219,190400,762043100,9380,9380,9380,9380,0
20250219,190300,762043100,9380,9380,9380,9380,0
20250219,190200,762043100,9380,9380,9380,9380,0
20250219,190100,762043100,9380,9380,9380,9380,0
20250219,190000,762043100,9380,9380,9380,9380,0
20250219,185900,762043100,9380,9380,9380,9380,0
20250219,185800,762043100,9380,9380,9380,9380,0
20250219,185700,762043100,9380,9380,9380,9380,0
20250219,185600,762043100,9380,9380,9380,9380,0
20250219,185500,762043100,9380,9380,9380,9380,0
20250219,185400,762043100,9380,9380,9380,9380,0
20250219,185300,762043100,9380,9380,9380,9380,0
20250219,185200,762043100,9380,9380,9380,9380,0
20250219,185100,762043100,9380,9380,9380,9380,0
20250219,185000,762043100,9380,9380,9380,9380,0
20250219,184900,762043100,9380,9380,9380,9380,0
20250219,184800,762043100,9380,9380,9380,9380,0
20250219,184700,762043100,9380,9380,9380,9380,0
20250219,184600,762043100,9380,9380,9380,9380,0
20250219,184500,762043100,9380,9380,9380,9380,0
20250219,184400,762043100,9380,9380,9380,9380,0
20250219,184300,762043100,9380,9380,9380,9380,0
20250219,184200,762043100,9380,9380,9380,9380,0
20250219,184100,762043100,9380,9380,9380,9380,0
20250219,184000,762043100,9380,9380,9380,9380,0
20250219,183900,762043100,9380,9380,9380,9380,0
20250219,183800,762043100,9380,9380,9380,9380,1126
20250219,183700,762043100,9380,9380,9380,9380,0
20250219,183600,762043100,9380,9380,9380,9380,0
20250219,183500,762043100,9380,9380,9380,9380,0
20250219,183400,762043100,9380,9380,9380,9380,0
20250219,183300,762043100,9380,9380,9380,9380,0
20250219,183200,762043100,9380,9380,9380,9380,0
20250219,183100,762043100,9380,9380,9380,9380,0
20250219,183000,762043100,9380,9380,9380,9380,0
20250219,182900,762043100,9380,9380,9380,9380,0
20250219,182800,762043100,9380,9380,9380,9380,0
20250219,182700,762043100,9380,9380,9380,9380,0
20250219,182600,762043100,9380,9380,9380,9380,0
20250219,182500,762043100,9380,9380,9380,9380,0
20250219,182400,762043100,9380,9380,9380,9380,0
20250219,182300,762043100,9380,9380,9380,9380,0
20250219,182200,762043100,9380,9380,9380,9380,0
20250219,182100,762043100,9380,9380,9380,9380,0
20250219,182000,762043100,9380,9380,9380,9380,0
20250219,181900,762043100,9380,9380,9380,9380,0
20250219,181800,762043100,9380,9380,9380,9380,0
20250219,181700,762043100,9380,9380,9380,9380,0
20250219,181600,762043100,9380,9380,9380,9380,0
20250219,181500,762043100,9380,9380,9380,9380,0
20250219,181400,762043100,9380,9380,9380,9380,0
20250219,181300,762043100,9380,9380,9380,9380,0
20250219,181200,762043100,9380,9380,9380,9380,0
20250219,181100,762043100,9380,9380,9380,9380,0
20250219,181000,762043100,9380,9380,9380,9380,0
20250219,180900,762043100,9380,9380,9380,9380,0
20250219,180800,762043100,9380,9380,9380,9380,1126
20250219,180700,762043100,9380,9380,9380,9380,0
20250219,180600,762043100,9380,9380,9380,9380,0
20250219,180500,762043100,9380,9380,9380,9380,0
20250219,180400,762043100,9380,9380,9380,9380,0
20250219,180300,762043100,9380,9380,9380,9380,0
20250219,180200,762043100,9380,9380,9380,9380,0
20250219,180100,762043100,9380,9380,9380,9380,0
20250219,180000,762043100,9380,9380,9380,9380,0
20250219,175900,762043100,9380,9380,9380,9380,0
20250219,175800,762043100,9380,9380,9380,9380,0
20250219,175700,762043100,9380,9380,9380,9380,0
20250219,175600,762043100,9380,9380,9380,9380,0
20250219,175500,762043100,9380,9380,9380,9380,0
20250219,175400,762043100,9380,9380,9380,9380,0
20250219,175300,762043100,9380,9380,9380,9380,0
20250219,175200,762043100,9380,9380,9380,9380,0
20250219,175100,762043100,9380,9380,9380,9380,0
20250219,175000,762043100,9380,9380,9380,9380,0
20250219,174900,762043100,9380,9380,9380,9380,0
20250219,174800,762043100,9380,9380,9380,9380,0
20250219,174700,762043100,9380,9380,9380,9380,0
20250219,174600,762043100,9380,9380,9380,9380,0
20250219,174500,762043100,9380,9380,9380,9380,0
20250219,174400,762043100,9380,9380,9380,9380,0
20250219,174300,762043100,9380,9380,9380,9380,0
20250219,174200,762043100,9380,9380,9380,9380,0
20250219,174100,762043100,9380,9380,9380,9380,0
20250219,174000,762043100,9380,9380,9380,9380,0
20250219,173900,762043100,9380,9380,9380,9380,0
20250219,173800,762043100,9380,9380,9380,9380,1126
20250219,173700,762043100,9380,9380,9380,9380,0
20250219,173600,762043100,9380,9380,9380,9380,0
20250219,173500,762043100,9380,9380,9380,9380,0
20250219,173400,762043100,9380,9380,9380,9380,0
20250219,173300,762043100,9380,9380,9380,9380,0
20250219,173200,762043100,9380,9380,9380,9380,0
20250219,173100,762043100,9380,9380,9380,9380,0
20250219,173000,762043100,9380,9380,9380,9380,0
20250219,172900,762043100,9380,9380,9380,9380,0
20250219,172800,762043100,9380,9380,9380,9380,0
20250219,172700,762043100,9380,9380,9380,9380,0
20250219,172600,762043100,9380,9380,9380,9380,0
20250219,172500,762043100,9380,9380,9380,9380,0
20250219,172400,762043100,9380,9380,9380,9380,0
20250219,172300,762043100,9380,9380,9380,9380,0
20250219,172200,762043100,9380,9380,9380,9380,0
20250219,172100,762043100,9380,9380,9380,9380,0
20250219,172000,762043100,9380,9380,9380,9380,0
20250219,171900,762043100,9380,9380,9380,9380,0
20250219,171800,762043100,9380,9380,9380,9380,0
20250219,171700,762043100,9380,9380,9380,9380,0
20250219,171600,762043100,9380,9380,9380,9380,0
20250219,171500,762043100,9380,9380,9380,9380,0
20250219,171400,762043100,9380,9380,9380,9380,0
20250219,171300,762043100,9380,9380,9380,9380,0
20250219,171200,762043100,9380,9380,9380,9380,0
20250219,171100,762043100,9380,9380,9380,9380,0
20250219,171000,762043100,9380,9380,9380,9380,0
20250219,170900,762043100,9380,9380,9380,9380,0
20250219,170800,762043100,9380,9380,9380,9380,1126
20250219,170700,762043100,9380,9380,9380,9380,0
20250219,170600,762043100,9380,9380,9380,9380,0
20250219,170500,762043100,9380,9380,9380,9380,0
20250219,170400,762043100,9380,9380,9380,9380,0
20250219,170300,762043100,9380,9380,9380,9380,0
20250219,170200,762043100,9380,9380,9380,9380,0
20250219,170100,762043100,9380,9380,9380,9380,0
20250219,170000,762043100,9380,9380,9380,9380,0
20250219,165900,762043100,9380,9380,9380,9380,0
20250219,165800,762043100,9380,9380,9380,9380,0
20250219,165700,762043100,9380,9380,9380,9380,0
20250219,165600,762043100,9380,9380,9380,9380,0
20250219,165500,762043100,9380,9380,9380,9380,0
20250219,165400,762043100,9380,9380,9380,9380,0
20250219,165300,762043100,9380,9380,9380,9380,0
20250219,165200,762043100,9380,9380,9380,9380,0
20250219,165100,762043100,9380,9380,9380,9380,0
20250219,165000,762043100,9380,9380,9380,9380,0
20250219,164900,762043100,9380,9380,9380,9380,0
20250219,164800,762043100,9380,9380,9380,9380,0
20250219,164700,762043100,9380,9380,9380,9380,0
20250219,164600,762043100,9380,9380,9380,9380,0
20250219,164500,762043100,9380,9380,9380,9380,0
20250219,164400,762043100,9380,9380,9380,9380,0
20250219,164300,762043100,9380,9380,9380,9380,0
20250219,164200,762043100,9380,9380,9380,9380,0
20250219,164100,762043100,9380,9380,9380,9380,0
20250219,164000,762043100,9380,9380,9380,9380,0
20250219,163900,762043100,9380,9380,9380,9380,0
20250219,163800,762043100,9380,9380,9380,9380,1126
20250219,163700,762043100,9380,9380,9380,9380,0
20250219,163600,762043100,9380,9380,9380,9380,0
20250219,163500,762043100,9380,9380,9380,9380,0
20250219,163400,762043100,9380,9380,9380,9380,0
20250219,163300,762043100,9380,9380,9380,9380,0
20250219,163200,762043100,9380,9380,9380,9380,0
20250219,163100,762043100,9380,9380,9380,9380,0
20250219,163000,762043100,9380,9380,9380,9380,0
20250219,162900,762043100,9380,9380,9380,9380,0
20250219,162800,762043100,9380,9380,9380,9380,0
20250219,162700,762043100,9380,9380,9380,9380,0
20250219,162600,762043100,9380,9380,9380,9380,0
20250219,162500,762043100,9380,9380,9380,9380,0
20250219,162400,762043100,9380,9380,9380,9380,0
20250219,162300,762043100,9380,9380,9380,9380,0
20250219,162200,762043100,9380,9380,9380,9380,0
20250219,162100,762043100,9380,9380,9380,9380,0
20250219,162000,762043100,9380,9380,9380,9380,0
20250219,161900,762043100,9380,9380,9380,9380,0
20250219,161800,762043100,9380,9380,9380,9380,0
20250219,161700,762043100,9380,9380,9380,9380,0
20250219,161600,762043100,9380,9380,9380,9380,0
20250219,161500,762043100,9380,9380,9380,9380,0
20250219,161400,762043100,9380,9380,9380,9380,0
20250219,161300,762043100,9380,9380,9380,9380,0
20250219,161200,762043100,9380,9380,9380,9380,0
20250219,161100,762043100,9380,9380,9380,9380,0
20250219,161000,762043100,9380,9380,9380,9380,0
20250219,160900,762043100,9380,9380,9380,9380,0
20250219,160800,762043100,9380,9380,9380,9380,1126
20250219,160700,762043100,9380,9380,9380,9380,0
20250219,160600,762043100,9380,9380,9380,9380,0
20250219,160500,762043100,9380,9380,9380,9380,0
20250219,160400,762043100,9380,9380,9380,9380,0
20250219,160300,762043100,9380,9380,9380,9380,0
20250219,160200,762043100,9380,9380,9380,9380,0
20250219,160100,762043100,9380,9380,9380,9380,0
20250219,160000,762043100,9380,9380,9380,9380,0
20250219,155900,762043100,9380,9380,9380,9380,0
20250219,155800,762043100,9380,9380,9380,9380,0
20250219,155700,762043100,9380,9380,9380,9380,0
20250219,155600,762043100,9380,9380,9380,9380,0
20250219,155500,762043100,9380,9380,9380,9380,0
20250219,155400,762043100,9380,9380,9380,9380,0
20250219,155300,762043100,9380,9380,9380,9380,0
20250219,155200,762043100,9380,9380,9380,9380,0
20250219,155100,762043100,9380,9380,9380,9380,0
20250219,155000,762043100,9380,9380,9380,9380,0
20250219,154900,762043100,9380,9380,9380,9380,0
20250219,154800,762043100,9380,9380,9380,9380,0
20250219,154700,762043100,9380,9380,9380,9380,0
20250219,154600,762043100,9380,9380,9380,9380,0
20250219,154500,762043100,9380,9380,9380,9380,0
20250219,154400,762043100,9380,9380,9380,9380,0
20250219,154300,762043100,9380,9380,9380,9380,0
20250219,154200,762043100,9380,9380,9380,9380,0
20250219,154100,762043100,9380,9380,9380,9380,0
20250219,154000,762043100,9380,9380,9380,9380,0
20250219,153900,762043100,9380,9380,9380,9380,0
20250219,153800,762043100,9380,9380,9380,9380,1126
20250219,153700,762043100,9380,9380,9380,9380,0
20250219,153600,762043100,9380,9380,9380,9380,0
20250219,153500,762043100,9380,9380,9380,9380,0
20250219,153400,762043100,9380,9380,9380,9380,0
20250219,153300,762043100,9380,9380,9380,9380,0
20250219,153200,762043100,9380,9380,9380,9380,0
20250219,153100,762043100,9380,9380,9380,9380,0
20250219,153000,762043100,9380,9380,9380,9380,1126
20250219,152900,751481220,9380,9380,9380,9380,0
20250219,152800,751481220,9380,9380,9380,9380,0
20250219,152700,751481220,9380,9380,9380,9380,0
20250219,152600,751481220,9380,9380,9380,9380,0
20250219,152500,751481220,9380,9380,9380,9380,0
20250219,152400,751481220,9380,9380,9380,9380,0
20250219,152300,751481220,9380,9380,9380,9380,0
20250219,152200,751481220,9380,9380,9380,9380,0
20250219,152100,751481220,9380,9380,9380,9380,0
20250219,152000,751481220,9380,9380,9380,9380,0
20250219,151900,751481220,9380,9370,9380,9370,183
20250219,151800,749765830,9370,9380,9380,9370,174
20250219,151700,748134930,9370,9370,9370,9370,141
20250219,151600,746813760,9370,9370,9380,9370,333
20250219,151500,743692810,9370,9390,9390,9370,112
20250219,151400,742643030,9400,9390,9400,9390,3
20250219,151300,742614850,9390,9370,9390,9370,233
20250219,151200,740430540,9370,9370,9370,9370,93
20250219,151100,739559130,9380,9410,9410,9380,310
20250219,151000,736649850,9410,9390,9450,9390,461
20250219,150900,732312200,9380,9400,9400,9380,72
20250219,150800,731636600,9380,9390,9390,9380,95
20250219,150700,730744600,9390,9390,9390,9390,1
20250219,150600,730735210,9380,9380,9380,9380,111
20250219,150500,729694030,9380,9390,9390,9380,85
20250219,150400,728895920,9380,9390,9390,9380,19
20250219,150300,728717520,9380,9400,9400,9380,498
20250219,150200,724036980,9400,9400,9400,9400,0
20250219,150100,724036980,9400,9400,9400,9400,0
20250219,150000,724036980,9400,9390,9400,9390,11
20250219,145900,723933610,9390,9390,9390,9390,53
20250219,145800,723435940,9390,9390,9390,9390,0
20250219,145700,723435940,9390,9390,9390,9390,0
20250219,145600,723435940,9390,9390,9390,9390,1
20250219,145500,723426550,9380,9410,9410,9380,101
20250219,145400,722477820,9390,9390,9390,9390,0
20250219,145300,722477820,9390,9390,9400,9390,153
20250219,145200,721040120,9390,9390,9390,9390,0
20250219,145100,721040120,9390,9390,9390,9390,1
20250219,145000,721030730,9370,9380,9380,9370,25
20250219,144900,720796240,9370,9380,9390,9370,88
20250219,144800,719970660,9370,9370,9370,9370,13
20250219,144700,719848850,9390,9390,9390,9390,0
20250219,144600,719848850,9390,9380,9390,9380,200
20250219,144500,717971790,9380,9380,9380,9380,0
20250219,144400,717971790,9380,9380,9380,9380,3
20250219,144300,717943650,9380,9390,9390,9380,5
20250219,144200,717896730,9380,9380,9380,9380,1
20250219,144100,717887350,9360,9370,9370,9360,458
20250219,144000,713600120,9390,9390,9390,9390,26
20250219,143900,713355980,9390,9380,9390,9370,11
20250219,143800,713252810,9380,9400,9430,9380,238
20250219,143700,711018590,9430,9410,9430,9390,32
20250219,143600,710717590,9390,9390,9410,9390,16
20250219,143500,710567230,9390,9380,9400,9370,109
20250219,143400,709544790,9400,9400,9400,9360,635
20250219,143300,703586200,9400,9400,9400,9400,0
20250219,143200,703586200,9400,9400,9400,9400,0
20250219,143100,703586200,9400,9400,9400,9400,11
20250219,143000,703482800,9410,9400,9410,9400,27
20250219,142900,703228990,9400,9400,9410,9400,425
20250219,142800,699233960,9400,9400,9410,9400,239
20250219,142700,696986740,9400,9430,9430,9400,37
20250219,142600,696638370,9400,9430,9430,9400,4
20250219,142500,696600680,9440,9410,9440,9400,982
20250219,142400,687333700,9420,9430,9430,9420,62
20250219,142300,686749050,9440,9410,9440,9410,72
20250219,142200,686069440,9410,9410,9420,9410,99
20250219,142100,685136900,9420,9420,9450,9420,1772
20250219,142000,668409260,9420,9380,9420,9380,3
20250219,141900,668381080,9390,9380,9400,9380,891
20250219,141800,660008090,9380,9360,9380,9360,207
20250219,141700,658068820,9360,9350,9360,9340,68
20250219,141600,657433040,9350,9340,9350,9330,2379
20250219,141500,635213260,9350,9350,9350,9350,3
20250219,141400,635185210,9350,9350,9350,9350,3
20250219,141300,635157160,9340,9350,9350,9340,12
20250219,141200,635045050,9340,9350,9350,9340,298
20250219,141100,632261620,9350,9350,9350,9350,1
20250219,141000,632252270,9340,9360,9360,9340,23
20250219,140900,632037210,9360,9360,9360,9360,2
20250219,140800,632018490,9360,9360,9360,9360,2
20250219,140700,631999770,9360,9350,9360,9350,23
20250219,140600,631784530,9340,9340,9340,9340,0
20250219,140500,631784530,9340,9350,9360,9340,142
20250219,140400,630456510,9350,9350,9350,9350,3
20250219,140300,630428460,9370,9360,9370,9360,10
20250219,140200,630334830,9330,9330,9350,9330,276
20250219,140100,627754400,9330,9350,9350,9330,63
20250219,140000,627165960,9360,9360,9360,9360,0
20250219,135900,627165960,9360,9340,9360,9330,76
20250219,135800,626456140,9340,9340,9340,9340,3
20250219,135700,626428120,9340,9330,9340,9330,4
20250219,135600,626390770,9330,9340,9340,9300,589
20250219,135500,620905540,9340,9330,9340,9330,2
20250219,135400,620886870,9330,9340,9340,9310,1601
20250219,135300,605966620,9360,9360,9360,9360,2
20250219,135200,605947900,9360,9360,9360,9360,3
20250219,135100,605919820,9340,9340,9340,9340,105
20250219,135000,604939120,9340,9360,9360,9340,4
20250219,134900,604901700,9360,9330,9370,9330,73
20250219,134800,604218260,9350,9350,9360,9330,778
20250219,134700,596947190,9350,9360,9360,9350,28
20250219,134600,596685170,9370,9370,9370,9370,3
20250219,134500,596657060,9380,9380,9380,9380,202
20250219,134400,594762300,9380,9380,9380,9380,0
20250219,134300,594762300,9380,9380,9380,9380,2
20250219,134200,594743540,9380,9380,9390,9380,4
20250219,134100,594706010,9350,9380,9400,9350,109
20250219,134000,593686710,9400,9380,9400,9380,2
20250219,133900,593667930,9350,9350,9350,9350,82
20250219,133800,592901230,9330,9370,9380,9330,1365
20250219,133700,580127690,9370,9380,9380,9370,28
20250219,133600,579865060,9390,9390,9390,9390,523
20250219,133500,574954090,9400,9380,9400,9370,853
20250219,133400,566940660,9380,9380,9380,9380,22
20250219,133300,566734300,9370,9380,9390,9370,96
20250219,133200,565833770,9390,9390,9400,9380,512
20250219,133100,561021080,9400,9380,9410,9370,512
20250219,133000,556206690,9360,9350,9360,9340,50
20250219,132900,555739110,9370,9350,9370,9340,268
20250219,132800,553230490,9350,9350,9350,9350,0
20250219,132700,553230490,9350,9340,9350,9330,93
20250219,132600,552361830,9350,9340,9350,9320,229
20250219,132500,550223080,9310,9360,9370,9300,1548
20250219,132400,535813400,9370,9380,9380,9360,19
20250219,132300,535635500,9370,9360,9370,9360,11
20250219,132200,535532500,9360,9350,9390,9340,8
20250219,132100,535457650,9320,9320,9320,9320,0
20250219,132000,535457650,9320,9320,9320,9320,0
20250219,131900,535457650,9320,9330,9330,9320,63
20250219,131800,534870480,9330,9350,9360,9330,1472
20250219,131700,521132460,9350,9350,9380,9350,30
20250219,131600,520851930,9350,9360,9360,9350,68
20250219,131500,520215470,9360,9360,9360,9360,2
20250219,131400,520196750,9360,9360,9360,9360,5
20250219,131300,520149950,9360,9360,9360,9360,3
20250219,131200,520121870,9360,9390,9390,9330,1837
20250219,131100,502963490,9390,9390,9390,9390,0
20250219,131000,502963490,9390,9400,9400,9380,24
20250219,130900,502738130,9390,9390,9390,9390,0
20250219,130800,502738130,9390,9390,9400,9390,14
20250219,130700,502606560,9380,9410,9410,9380,609
20250219,130600,496882360,9420,9420,9420,9420,2
20250219,130500,496863520,9400,9410,9410,9380,1253
20250219,130400,485087510,9400,9390,9400,9390,112
20250219,130300,484034730,9390,9380,9400,9380,451
20250219,130200,479800380,9370,9380,9380,9370,27
20250219,130100,479547240,9380,9370,9380,9370,6
20250219,130000,479490980,9380,9360,9380,9350,767
20250219,125900,472312620,9340,9340,9340,9340,14
20250219,125800,472181860,9340,9370,9370,9340,478
20250219,125700,467706810,9380,9360,9380,9360,300
20250219,125600,464893980,9370,9350,9370,9350,317
20250219,125500,461926010,9360,9350,9360,9350,11
20250219,125400,461823090,9360,9360,9360,9360,2
20250219,125300,461804370,9360,9360,9360,9360,2
20250219,125200,461785650,9360,9370,9370,9360,3
20250219,125100,461757560,9320,9330,9330,9320,29
20250219,125000,461487000,9310,9320,9320,9310,505
20250219,124900,456780650,9330,9330,9330,9330,2
20250219,124800,456761990,9340,9340,9340,9340,619
20250219,124700,450980530,9350,9350,9350,9350,2
20250219,124600,450961830,9350,9350,9350,9350,3
20250219,124500,450933780,9350,9340,9350,9320,583
20250219,124400,445488850,9340,9350,9350,9340,287
20250219,124300,442805640,9350,9310,9360,9300,1365
20250219,124200,430067150,9310,9280,9320,9280,357
20250219,124100,426746120,9280,9280,9280,9280,2
20250219,124000,426727560,9270,9270,9280,9270,111
20250219,123900,425697780,9270,9270,9280,9270,80
20250219,123800,424955480,9260,9260,9260,9260,0
20250219,123700,424955480,9260,9260,9260,9260,0
20250219,123600,424955480,9260,9260,9260,9260,0
20250219,123500,424955480,9260,9260,9260,9260,1
20250219,123400,424946220,9260,9270,9270,9260,83
20250219,123300,424176840,9270,9270,9270,9270,0
20250219,123200,424176840,9270,9270,9270,9270,2
20250219,123100,424158300,9270,9270,9270,9270,2
20250219,123000,424139760,9270,9270,9270,9270,3
20250219,122900,424111950,9270,9270,9270,9270,3
20250219,122800,424084140,9270,9260,9270,9250,78
20250219,122700,423361890,9260,9260,9260,9260,2
20250219,122600,423343370,9260,9260,9260,9260,2
20250219,122500,423324850,9260,9260,9260,9260,7
20250219,122400,423260030,9260,9260,9260,9260,2
20250219,122300,423241510,9260,9260,9260,9260,2
20250219,122200,423222990,9240,9240,9240,9240,0
20250219,122100,423222990,9240,9240,9240,9240,112
20250219,122000,422188110,9270,9270,9270,9270,12
20250219,121900,422076870,9270,9270,9270,9270,2
20250219,121800,422058330,9270,9270,9270,9270,2
20250219,121700,422039790,9270,9270,9270,9270,1
20250219,121600,422030520,9240,9250,9250,9240,527
20250219,121500,417156040,9250,9250,9250,9250,2
20250219,121400,417137540,9270,9260,9280,9260,502
20250219,121300,412481160,9240,9240,9240,9240,1
20250219,121200,412471920,9240,9250,9250,9240,79
20250219,121100,411741210,9240,9240,9240,9240,0
20250219,121000,411741210,9240,9240,9240,9240,9
20250219,120900,411658050,9250,9250,9250,9250,3
20250219,120800,411630300,9250,9250,9250,9240,608
20250219,120700,406006610,9260,9260,9260,9260,3
20250219,120600,405978830,9260,9260,9260,9260,0
20250219,120500,405978830,9260,9260,9260,9250,14
20250219,120400,405849200,9260,9260,9260,9260,2
20250219,120300,405830680,9260,9260,9260,9260,2
20250219,120200,405812160,9260,9260,9260,9260,1
20250219,120100,405802900,9250,9250,9250,9250,206
20250219,120000,403897400,9250,9250,9250,9250,7
20250219,115900,403832650,9230,9230,9230,9230,0
20250219,115800,403832650,9230,9230,9230,9230,0
20250219,115700,403832650,9230,9250,9250,9230,78
20250219,115600,403111950,9250,9250,9250,9250,2
20250219,115500,403093450,9250,9250,9250,9250,0
20250219,115400,403093450,9250,9250,9250,9250,2
20250219,115300,403074950,9260,9260,9260,9260,3
20250219,115200,403047170,9230,9230,9230,9230,0
20250219,115100,403047170,9230,9240,9240,9230,133
20250219,115000,401818330,9230,9240,9240,9230,21
20250219,114900,401624300,9240,9240,9240,9240,3
20250219,114800,401596580,9240,9240,9240,9240,2
20250219,114700,401578100,9240,9240,9240,9240,2
20250219,114600,401559620,9240,9240,9240,9240,2
20250219,114500,401541140,9240,9240,9240,9240,1
20250219,114400,401531900,9230,9230,9230,9230,30
20250219,114300,401255000,9260,9260,9260,9260,2
20250219,114200,401236480,9260,9260,9260,9260,3
20250219,114100,401208700,9260,9240,9260,9230,49
20250219,114000,400755940,9250,9250,9250,9220,1706
20250219,113900,384995600,9250,9250,9250,9250,3
20250219,113800,384967850,9280,9280,9280,9280,2
20250219,113700,384949290,9280,9280,9280,9280,3
20250219,113600,384921450,9280,9280,9280,9280,3
20250219,113500,384893610,9280,9280,9280,9240,5
20250219,113400,384847250,9280,9280,9280,9240,328
20250219,113300,381813470,9280,9280,9280,9280,2
20250219,113200,381794910,9260,9260,9260,9260,0
20250219,113100,381794910,9260,9290,9290,9250,531
20250219,113000,376877850,9290,9290,9290,9290,7
20250219,112900,376812820,9290,9290,9290,9290,2
20250219,112800,376794240,9290,9290,9290,9290,0
20250219,112700,376794240,9290,9290,9290,9290,3
20250219,112600,376766370,9310,9290,9310,9290,4
20250219,112500,376729170,9300,9280,9300,9280,36
20250219,112400,376394440,9300,9280,9300,9280,6
20250219,112300,376338680,9260,9290,9290,9260,446
20250219,112200,372206150,9290,9300,9300,9290,146
20250219,112100,370848410,9290,9290,9290,9290,1
20250219,112000,370839120,9290,9290,9290,9290,2
20250219,111900,370820540,9290,9290,9290,9290,1
20250219,111800,370811250,9280,9290,9290,9280,171
20250219,111700,369222740,9290,9280,9290,9280,2
20250219,111600,369204170,9290,9290,9290,9290,2
20250219,111500,369185590,9290,9290,9290,9290,3
20250219,111400,369157720,9290,9290,9290,9280,52
20250219,111300,368674660,9300,9300,9300,9300,3
20250219,111200,368646760,9300,9290,9310,9290,9
20250219,111100,368563120,9290,9280,9320,9280,211
20250219,111000,366597470,9260,9270,9280,9260,693
20250219,110900,360173550,9280,9270,9280,9260,84
20250219,110800,359394860,9280,9260,9280,9260,295
20250219,110700,356657450,9240,9270,9270,9240,671
20250219,110600,350443520,9270,9270,9270,9260,55
20250219,110500,349933700,9260,9250,9270,9250,199
20250219,110400,348091520,9260,9260,9260,9250,35
20250219,110300,347767440,9250,9250,9250,9250,3
20250219,110200,347739690,9250,9250,9250,9240,232
20250219,110100,345593810,9240,9270,9270,9240,223
20250219,110000,343529780,9270,9270,9270,9270,2
20250219,105900,343511240,9270,9270,9270,9270,2
20250219,105800,343492700,9270,9270,9270,9270,2
20250219,105700,343474160,9270,9270,9270,9270,5
20250219,105600,343427810,9260,9270,9270,9260,55
20250219,105500,342917990,9270,9270,9270,9270,1
20250219,105400,342908720,9260,9270,9270,9260,78
20250219,105300,342186260,9250,9270,9270,9250,216
20250219,105200,340187940,9270,9270,9270,9270,2
20250219,105100,340169400,9280,9280,9280,9280,18
20250219,105000,340002360,9280,9280,9280,9280,0
20250219,104900,340002360,9280,9280,9280,9280,2
20250219,104800,339983800,9280,9280,9280,9280,2
20250219,104700,339965240,9280,9280,9280,9280,3
20250219,104600,339937400,9280,9260,9280,9250,45
20250219,104500,339520700,9250,9260,9260,9250,114
20250219,104400,338465110,9260,9260,9260,9260,0
20250219,104300,338465110,9260,9260,9260,9260,2
20250219,104200,338446590,9260,9260,9260,9260,2
20250219,104100,338428070,9260,9260,9260,9260,3
20250219,104000,338400290,9260,9260,9260,9250,32
20250219,103900,338103980,9260,9260,9260,9260,0
20250219,103800,338103980,9260,9260,9260,9260,2
20250219,103700,338085460,9260,9260,9260,9260,3
20250219,103600,338057680,9250,9260,9260,9250,214
20250219,103500,336076150,9260,9260,9260,9260,2
20250219,103400,336057630,9260,9260,9260,9260,9
20250219,103300,335974290,9260,9260,9260,9260,0
20250219,103200,335974290,9260,9260,9260,9260,2
20250219,103100,335955770,9260,9260,9260,9260,4
20250219,103000,335918730,9250,9250,9250,9250,0
20250219,102900,335918730,9250,9260,9260,9250,16
20250219,102800,335770710,9280,9280,9280,9280,0
20250219,102700,335770710,9280,9280,9280,9280,2
20250219,102600,335752150,9280,9280,9280,9280,2
20250219,102500,335733590,9280,9270,9280,9250,70
20250219,102400,335085080,9290,9280,9290,9280,3
20250219,102300,335057220,9290,9280,9290,9280,4
20250219,102200,335020070,9290,9280,9290,9280,85
20250219,102100,334231250,9270,9280,9280,9270,130
20250219,102000,333025010,9280,9300,9300,9280,642
20250219,101900,327058490,9320,9320,9320,9320,11
20250219,101800,326955970,9300,9320,9320,9300,384
20250219,101700,323377290,9300,9300,9300,9300,0
20250219,101600,323377290,9300,9310,9310,9300,15
20250219,101500,323237650,9300,9310,9310,9300,32
20250219,101400,322939750,9300,9310,9310,9300,119
20250219,101300,321832020,9310,9300,9310,9280,433
20250219,101200,317811530,9280,9310,9310,9280,3
20250219,101100,317783660,9280,9300,9300,9280,828
20250219,101000,310084350,9270,9260,9280,9260,492
20250219,100900,305523020,9260,9260,9260,9260,2
20250219,100800,305504500,9260,9260,9260,9260,3
20250219,100700,305476720,9260,9250,9260,9250,3
20250219,100600,305448960,9250,9210,9250,9210,654
20250219,100500,299415980,9210,9220,9220,9210,42
20250219,100400,299029010,9200,9220,9220,9200,527
20250219,100300,294175590,9210,9230,9230,9210,80
20250219,100200,293437680,9210,9210,9220,9210,67
20250219,100100,292820290,9210,9210,9220,9210,567
20250219,100000,287598040,9210,9210,9210,9210,210
20250219,095900,285663940,9210,9230,9230,9210,388
20250219,095800,282083740,9210,9210,9210,9210,188
20250219,095700,280352260,9210,9210,9210,9210,3
20250219,095600,280324630,9210,9220,9220,9210,50
20250219,095500,279863650,9220,9220,9220,9220,0
20250219,095400,279863650,9220,9230,9230,9220,14
20250219,095300,279734490,9220,9220,9220,9220,0
20250219,095200,279734490,9220,9220,9220,9220,11
20250219,095100,279633070,9220,9220,9220,9220,12
20250219,095000,279522430,9210,9250,9250,9210,433
20250219,094900,275527960,9250,9250,9250,9250,2
20250219,094800,275509460,9260,9250,9260,9250,55
20250219,094700,275000200,9260,9240,9260,9240,10
20250219,094600,274907780,9240,9250,9250,9240,213
20250219,094500,272937550,9210,9210,9250,9210,1942
20250219,094400,254978210,9210,9220,9220,9210,1054
20250219,094300,245260840,9220,9220,9220,9220,162
20250219,094200,243767200,9220,9220,9220,9220,0
20250219,094100,243767200,9220,9230,9230,9220,106
20250219,094000,242788870,9220,9220,9230,9220,60
20250219,093900,242235270,9230,9230,9230,9230,6
20250219,093800,242179890,9230,9230,9230,9220,275
20250219,093700,239641780,9230,9230,9230,9230,8
20250219,093600,239567940,9220,9220,9220,9210,58
20250219,093500,239033460,9260,9240,9270,9240,18
20250219,093400,238866900,9260,9240,9260,9230,518
20250219,093300,234075780,9210,9260,9260,9210,861
20250219,093200,226134220,9260,9230,9270,9220,4888
20250219,093100,180847230,9270,9270,9270,9270,1
20250219,093000,180837960,9230,9240,9240,9230,1166
20250219,092900,170073660,9230,9240,9240,9230,194
20250219,092800,168281740,9250,9240,9260,9230,322
20250219,092700,165305710,9240,9260,9260,9240,401
20250219,092600,161596970,9250,9270,9290,9250,2150
20250219,092500,141626590,9270,9260,9280,9260,41
20250219,092400,141246210,9260,9260,9260,9250,22
20250219,092300,141042500,9260,9230,9260,9230,52
20250219,092200,140561990,9240,9220,9240,9220,127
20250219,092100,139391010,9190,9190,9210,9180,419
20250219,092000,135535440,9200,9230,9230,9190,451
20250219,091900,131388210,9250,9250,9250,9250,97
20250219,091800,130490960,9230,9230,9230,9230,258
20250219,091700,128109620,9240,9250,9250,9200,906
20250219,091600,119758130,9250,9240,9250,9240,2
20250219,091500,119739640,9250,9240,9250,9240,45
20250219,091400,119323410,9250,9200,9250,9200,1594
20250219,091300,104642280,9200,9200,9210,9200,307
20250219,091200,101816710,9200,9230,9230,9200,1138
20250219,091100,91336560,9210,9250,9250,9210,1761
20250219,091000,75080820,9250,9260,9260,9250,884
20250219,090900,66901300,9270,9310,9310,9270,133
20250219,090800,65668040,9270,9300,9310,9270,362
20250219,090700,62310220,9330,9350,9350,9320,2251
20250219,090600,41286440,9350,9320,9350,9290,284
20250219,090500,38635080,9320,9320,9350,9310,441
20250219,090400,34520680,9300,9330,9360,9300,668
20250219,090300,28295610,9330,9350,9350,9330,91
20250219,090200,27445190,9360,9330,9360,9310,839
20250219,090100,19602560,9260,9330,9330,9260,1715
20250219,090000,3661320,9340,9340,9340,9340,388
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200800 762043100 9380 9380 9380 9380 1126
3 20250219 200700 762043100 9380 9380 9380 9380 0
4 20250219 200600 762043100 9380 9380 9380 9380 0
5 20250219 200500 762043100 9380 9380 9380 9380 0
6 20250219 200400 762043100 9380 9380 9380 9380 0
7 20250219 200300 762043100 9380 9380 9380 9380 0
8 20250219 200200 762043100 9380 9380 9380 9380 0
9 20250219 200100 762043100 9380 9380 9380 9380 0
10 20250219 200000 762043100 9380 9380 9380 9380 0
11 20250219 195900 762043100 9380 9380 9380 9380 0
12 20250219 195800 762043100 9380 9380 9380 9380 0
13 20250219 195700 762043100 9380 9380 9380 9380 0
14 20250219 195600 762043100 9380 9380 9380 9380 0
15 20250219 195500 762043100 9380 9380 9380 9380 0
16 20250219 195400 762043100 9380 9380 9380 9380 0
17 20250219 195300 762043100 9380 9380 9380 9380 0
18 20250219 195200 762043100 9380 9380 9380 9380 0
19 20250219 195100 762043100 9380 9380 9380 9380 0
20 20250219 195000 762043100 9380 9380 9380 9380 0
21 20250219 194900 762043100 9380 9380 9380 9380 0
22 20250219 194800 762043100 9380 9380 9380 9380 0
23 20250219 194700 762043100 9380 9380 9380 9380 0
24 20250219 194600 762043100 9380 9380 9380 9380 0
25 20250219 194500 762043100 9380 9380 9380 9380 0
26 20250219 194400 762043100 9380 9380 9380 9380 0
27 20250219 194300 762043100 9380 9380 9380 9380 0
28 20250219 194200 762043100 9380 9380 9380 9380 0
29 20250219 194100 762043100 9380 9380 9380 9380 0
30 20250219 194000 762043100 9380 9380 9380 9380 0
31 20250219 193900 762043100 9380 9380 9380 9380 0
32 20250219 193800 762043100 9380 9380 9380 9380 1126
33 20250219 193700 762043100 9380 9380 9380 9380 0
34 20250219 193600 762043100 9380 9380 9380 9380 0
35 20250219 193500 762043100 9380 9380 9380 9380 0
36 20250219 193400 762043100 9380 9380 9380 9380 0
37 20250219 193300 762043100 9380 9380 9380 9380 0
38 20250219 193200 762043100 9380 9380 9380 9380 0
39 20250219 193100 762043100 9380 9380 9380 9380 0
40 20250219 193000 762043100 9380 9380 9380 9380 0
41 20250219 192900 762043100 9380 9380 9380 9380 0
42 20250219 192800 762043100 9380 9380 9380 9380 0
43 20250219 192700 762043100 9380 9380 9380 9380 0
44 20250219 192600 762043100 9380 9380 9380 9380 0
45 20250219 192500 762043100 9380 9380 9380 9380 0
46 20250219 192400 762043100 9380 9380 9380 9380 0
47 20250219 192300 762043100 9380 9380 9380 9380 0
48 20250219 192200 762043100 9380 9380 9380 9380 0
49 20250219 192100 762043100 9380 9380 9380 9380 0
50 20250219 192000 762043100 9380 9380 9380 9380 0
51 20250219 191900 762043100 9380 9380 9380 9380 0
52 20250219 191800 762043100 9380 9380 9380 9380 0
53 20250219 191700 762043100 9380 9380 9380 9380 0
54 20250219 191600 762043100 9380 9380 9380 9380 0
55 20250219 191500 762043100 9380 9380 9380 9380 0
56 20250219 191400 762043100 9380 9380 9380 9380 0
57 20250219 191300 762043100 9380 9380 9380 9380 0
58 20250219 191200 762043100 9380 9380 9380 9380 0
59 20250219 191100 762043100 9380 9380 9380 9380 0
60 20250219 191000 762043100 9380 9380 9380 9380 0
61 20250219 190900 762043100 9380 9380 9380 9380 0
62 20250219 190800 762043100 9380 9380 9380 9380 1126
63 20250219 190700 762043100 9380 9380 9380 9380 0
64 20250219 190600 762043100 9380 9380 9380 9380 0
65 20250219 190500 762043100 9380 9380 9380 9380 0
66 20250219 190400 762043100 9380 9380 9380 9380 0
67 20250219 190300 762043100 9380 9380 9380 9380 0
68 20250219 190200 762043100 9380 9380 9380 9380 0
69 20250219 190100 762043100 9380 9380 9380 9380 0
70 20250219 190000 762043100 9380 9380 9380 9380 0
71 20250219 185900 762043100 9380 9380 9380 9380 0
72 20250219 185800 762043100 9380 9380 9380 9380 0
73 20250219 185700 762043100 9380 9380 9380 9380 0
74 20250219 185600 762043100 9380 9380 9380 9380 0
75 20250219 185500 762043100 9380 9380 9380 9380 0
76 20250219 185400 762043100 9380 9380 9380 9380 0
77 20250219 185300 762043100 9380 9380 9380 9380 0
78 20250219 185200 762043100 9380 9380 9380 9380 0
79 20250219 185100 762043100 9380 9380 9380 9380 0
80 20250219 185000 762043100 9380 9380 9380 9380 0
81 20250219 184900 762043100 9380 9380 9380 9380 0
82 20250219 184800 762043100 9380 9380 9380 9380 0
83 20250219 184700 762043100 9380 9380 9380 9380 0
84 20250219 184600 762043100 9380 9380 9380 9380 0
85 20250219 184500 762043100 9380 9380 9380 9380 0
86 20250219 184400 762043100 9380 9380 9380 9380 0
87 20250219 184300 762043100 9380 9380 9380 9380 0
88 20250219 184200 762043100 9380 9380 9380 9380 0
89 20250219 184100 762043100 9380 9380 9380 9380 0
90 20250219 184000 762043100 9380 9380 9380 9380 0
91 20250219 183900 762043100 9380 9380 9380 9380 0
92 20250219 183800 762043100 9380 9380 9380 9380 1126
93 20250219 183700 762043100 9380 9380 9380 9380 0
94 20250219 183600 762043100 9380 9380 9380 9380 0
95 20250219 183500 762043100 9380 9380 9380 9380 0
96 20250219 183400 762043100 9380 9380 9380 9380 0
97 20250219 183300 762043100 9380 9380 9380 9380 0
98 20250219 183200 762043100 9380 9380 9380 9380 0
99 20250219 183100 762043100 9380 9380 9380 9380 0
100 20250219 183000 762043100 9380 9380 9380 9380 0
101 20250219 182900 762043100 9380 9380 9380 9380 0
102 20250219 182800 762043100 9380 9380 9380 9380 0
103 20250219 182700 762043100 9380 9380 9380 9380 0
104 20250219 182600 762043100 9380 9380 9380 9380 0
105 20250219 182500 762043100 9380 9380 9380 9380 0
106 20250219 182400 762043100 9380 9380 9380 9380 0
107 20250219 182300 762043100 9380 9380 9380 9380 0
108 20250219 182200 762043100 9380 9380 9380 9380 0
109 20250219 182100 762043100 9380 9380 9380 9380 0
110 20250219 182000 762043100 9380 9380 9380 9380 0
111 20250219 181900 762043100 9380 9380 9380 9380 0
112 20250219 181800 762043100 9380 9380 9380 9380 0
113 20250219 181700 762043100 9380 9380 9380 9380 0
114 20250219 181600 762043100 9380 9380 9380 9380 0
115 20250219 181500 762043100 9380 9380 9380 9380 0
116 20250219 181400 762043100 9380 9380 9380 9380 0
117 20250219 181300 762043100 9380 9380 9380 9380 0
118 20250219 181200 762043100 9380 9380 9380 9380 0
119 20250219 181100 762043100 9380 9380 9380 9380 0
120 20250219 181000 762043100 9380 9380 9380 9380 0
121 20250219 180900 762043100 9380 9380 9380 9380 0
122 20250219 180800 762043100 9380 9380 9380 9380 1126
123 20250219 180700 762043100 9380 9380 9380 9380 0
124 20250219 180600 762043100 9380 9380 9380 9380 0
125 20250219 180500 762043100 9380 9380 9380 9380 0
126 20250219 180400 762043100 9380 9380 9380 9380 0
127 20250219 180300 762043100 9380 9380 9380 9380 0
128 20250219 180200 762043100 9380 9380 9380 9380 0
129 20250219 180100 762043100 9380 9380 9380 9380 0
130 20250219 180000 762043100 9380 9380 9380 9380 0
131 20250219 175900 762043100 9380 9380 9380 9380 0
132 20250219 175800 762043100 9380 9380 9380 9380 0
133 20250219 175700 762043100 9380 9380 9380 9380 0
134 20250219 175600 762043100 9380 9380 9380 9380 0
135 20250219 175500 762043100 9380 9380 9380 9380 0
136 20250219 175400 762043100 9380 9380 9380 9380 0
137 20250219 175300 762043100 9380 9380 9380 9380 0
138 20250219 175200 762043100 9380 9380 9380 9380 0
139 20250219 175100 762043100 9380 9380 9380 9380 0
140 20250219 175000 762043100 9380 9380 9380 9380 0
141 20250219 174900 762043100 9380 9380 9380 9380 0
142 20250219 174800 762043100 9380 9380 9380 9380 0
143 20250219 174700 762043100 9380 9380 9380 9380 0
144 20250219 174600 762043100 9380 9380 9380 9380 0
145 20250219 174500 762043100 9380 9380 9380 9380 0
146 20250219 174400 762043100 9380 9380 9380 9380 0
147 20250219 174300 762043100 9380 9380 9380 9380 0
148 20250219 174200 762043100 9380 9380 9380 9380 0
149 20250219 174100 762043100 9380 9380 9380 9380 0
150 20250219 174000 762043100 9380 9380 9380 9380 0
151 20250219 173900 762043100 9380 9380 9380 9380 0
152 20250219 173800 762043100 9380 9380 9380 9380 1126
153 20250219 173700 762043100 9380 9380 9380 9380 0
154 20250219 173600 762043100 9380 9380 9380 9380 0
155 20250219 173500 762043100 9380 9380 9380 9380 0
156 20250219 173400 762043100 9380 9380 9380 9380 0
157 20250219 173300 762043100 9380 9380 9380 9380 0
158 20250219 173200 762043100 9380 9380 9380 9380 0
159 20250219 173100 762043100 9380 9380 9380 9380 0
160 20250219 173000 762043100 9380 9380 9380 9380 0
161 20250219 172900 762043100 9380 9380 9380 9380 0
162 20250219 172800 762043100 9380 9380 9380 9380 0
163 20250219 172700 762043100 9380 9380 9380 9380 0
164 20250219 172600 762043100 9380 9380 9380 9380 0
165 20250219 172500 762043100 9380 9380 9380 9380 0
166 20250219 172400 762043100 9380 9380 9380 9380 0
167 20250219 172300 762043100 9380 9380 9380 9380 0
168 20250219 172200 762043100 9380 9380 9380 9380 0
169 20250219 172100 762043100 9380 9380 9380 9380 0
170 20250219 172000 762043100 9380 9380 9380 9380 0
171 20250219 171900 762043100 9380 9380 9380 9380 0
172 20250219 171800 762043100 9380 9380 9380 9380 0
173 20250219 171700 762043100 9380 9380 9380 9380 0
174 20250219 171600 762043100 9380 9380 9380 9380 0
175 20250219 171500 762043100 9380 9380 9380 9380 0
176 20250219 171400 762043100 9380 9380 9380 9380 0
177 20250219 171300 762043100 9380 9380 9380 9380 0
178 20250219 171200 762043100 9380 9380 9380 9380 0
179 20250219 171100 762043100 9380 9380 9380 9380 0
180 20250219 171000 762043100 9380 9380 9380 9380 0
181 20250219 170900 762043100 9380 9380 9380 9380 0
182 20250219 170800 762043100 9380 9380 9380 9380 1126
183 20250219 170700 762043100 9380 9380 9380 9380 0
184 20250219 170600 762043100 9380 9380 9380 9380 0
185 20250219 170500 762043100 9380 9380 9380 9380 0
186 20250219 170400 762043100 9380 9380 9380 9380 0
187 20250219 170300 762043100 9380 9380 9380 9380 0
188 20250219 170200 762043100 9380 9380 9380 9380 0
189 20250219 170100 762043100 9380 9380 9380 9380 0
190 20250219 170000 762043100 9380 9380 9380 9380 0
191 20250219 165900 762043100 9380 9380 9380 9380 0
192 20250219 165800 762043100 9380 9380 9380 9380 0
193 20250219 165700 762043100 9380 9380 9380 9380 0
194 20250219 165600 762043100 9380 9380 9380 9380 0
195 20250219 165500 762043100 9380 9380 9380 9380 0
196 20250219 165400 762043100 9380 9380 9380 9380 0
197 20250219 165300 762043100 9380 9380 9380 9380 0
198 20250219 165200 762043100 9380 9380 9380 9380 0
199 20250219 165100 762043100 9380 9380 9380 9380 0
200 20250219 165000 762043100 9380 9380 9380 9380 0
201 20250219 164900 762043100 9380 9380 9380 9380 0
202 20250219 164800 762043100 9380 9380 9380 9380 0
203 20250219 164700 762043100 9380 9380 9380 9380 0
204 20250219 164600 762043100 9380 9380 9380 9380 0
205 20250219 164500 762043100 9380 9380 9380 9380 0
206 20250219 164400 762043100 9380 9380 9380 9380 0
207 20250219 164300 762043100 9380 9380 9380 9380 0
208 20250219 164200 762043100 9380 9380 9380 9380 0
209 20250219 164100 762043100 9380 9380 9380 9380 0
210 20250219 164000 762043100 9380 9380 9380 9380 0
211 20250219 163900 762043100 9380 9380 9380 9380 0
212 20250219 163800 762043100 9380 9380 9380 9380 1126
213 20250219 163700 762043100 9380 9380 9380 9380 0
214 20250219 163600 762043100 9380 9380 9380 9380 0
215 20250219 163500 762043100 9380 9380 9380 9380 0
216 20250219 163400 762043100 9380 9380 9380 9380 0
217 20250219 163300 762043100 9380 9380 9380 9380 0
218 20250219 163200 762043100 9380 9380 9380 9380 0
219 20250219 163100 762043100 9380 9380 9380 9380 0
220 20250219 163000 762043100 9380 9380 9380 9380 0
221 20250219 162900 762043100 9380 9380 9380 9380 0
222 20250219 162800 762043100 9380 9380 9380 9380 0
223 20250219 162700 762043100 9380 9380 9380 9380 0
224 20250219 162600 762043100 9380 9380 9380 9380 0
225 20250219 162500 762043100 9380 9380 9380 9380 0
226 20250219 162400 762043100 9380 9380 9380 9380 0
227 20250219 162300 762043100 9380 9380 9380 9380 0
228 20250219 162200 762043100 9380 9380 9380 9380 0
229 20250219 162100 762043100 9380 9380 9380 9380 0
230 20250219 162000 762043100 9380 9380 9380 9380 0
231 20250219 161900 762043100 9380 9380 9380 9380 0
232 20250219 161800 762043100 9380 9380 9380 9380 0
233 20250219 161700 762043100 9380 9380 9380 9380 0
234 20250219 161600 762043100 9380 9380 9380 9380 0
235 20250219 161500 762043100 9380 9380 9380 9380 0
236 20250219 161400 762043100 9380 9380 9380 9380 0
237 20250219 161300 762043100 9380 9380 9380 9380 0
238 20250219 161200 762043100 9380 9380 9380 9380 0
239 20250219 161100 762043100 9380 9380 9380 9380 0
240 20250219 161000 762043100 9380 9380 9380 9380 0
241 20250219 160900 762043100 9380 9380 9380 9380 0
242 20250219 160800 762043100 9380 9380 9380 9380 1126
243 20250219 160700 762043100 9380 9380 9380 9380 0
244 20250219 160600 762043100 9380 9380 9380 9380 0
245 20250219 160500 762043100 9380 9380 9380 9380 0
246 20250219 160400 762043100 9380 9380 9380 9380 0
247 20250219 160300 762043100 9380 9380 9380 9380 0
248 20250219 160200 762043100 9380 9380 9380 9380 0
249 20250219 160100 762043100 9380 9380 9380 9380 0
250 20250219 160000 762043100 9380 9380 9380 9380 0
251 20250219 155900 762043100 9380 9380 9380 9380 0
252 20250219 155800 762043100 9380 9380 9380 9380 0
253 20250219 155700 762043100 9380 9380 9380 9380 0
254 20250219 155600 762043100 9380 9380 9380 9380 0
255 20250219 155500 762043100 9380 9380 9380 9380 0
256 20250219 155400 762043100 9380 9380 9380 9380 0
257 20250219 155300 762043100 9380 9380 9380 9380 0
258 20250219 155200 762043100 9380 9380 9380 9380 0
259 20250219 155100 762043100 9380 9380 9380 9380 0
260 20250219 155000 762043100 9380 9380 9380 9380 0
261 20250219 154900 762043100 9380 9380 9380 9380 0
262 20250219 154800 762043100 9380 9380 9380 9380 0
263 20250219 154700 762043100 9380 9380 9380 9380 0
264 20250219 154600 762043100 9380 9380 9380 9380 0
265 20250219 154500 762043100 9380 9380 9380 9380 0
266 20250219 154400 762043100 9380 9380 9380 9380 0
267 20250219 154300 762043100 9380 9380 9380 9380 0
268 20250219 154200 762043100 9380 9380 9380 9380 0
269 20250219 154100 762043100 9380 9380 9380 9380 0
270 20250219 154000 762043100 9380 9380 9380 9380 0
271 20250219 153900 762043100 9380 9380 9380 9380 0
272 20250219 153800 762043100 9380 9380 9380 9380 1126
273 20250219 153700 762043100 9380 9380 9380 9380 0
274 20250219 153600 762043100 9380 9380 9380 9380 0
275 20250219 153500 762043100 9380 9380 9380 9380 0
276 20250219 153400 762043100 9380 9380 9380 9380 0
277 20250219 153300 762043100 9380 9380 9380 9380 0
278 20250219 153200 762043100 9380 9380 9380 9380 0
279 20250219 153100 762043100 9380 9380 9380 9380 0
280 20250219 153000 762043100 9380 9380 9380 9380 1126
281 20250219 152900 751481220 9380 9380 9380 9380 0
282 20250219 152800 751481220 9380 9380 9380 9380 0
283 20250219 152700 751481220 9380 9380 9380 9380 0
284 20250219 152600 751481220 9380 9380 9380 9380 0
285 20250219 152500 751481220 9380 9380 9380 9380 0
286 20250219 152400 751481220 9380 9380 9380 9380 0
287 20250219 152300 751481220 9380 9380 9380 9380 0
288 20250219 152200 751481220 9380 9380 9380 9380 0
289 20250219 152100 751481220 9380 9380 9380 9380 0
290 20250219 152000 751481220 9380 9380 9380 9380 0
291 20250219 151900 751481220 9380 9370 9380 9370 183
292 20250219 151800 749765830 9370 9380 9380 9370 174
293 20250219 151700 748134930 9370 9370 9370 9370 141
294 20250219 151600 746813760 9370 9370 9380 9370 333
295 20250219 151500 743692810 9370 9390 9390 9370 112
296 20250219 151400 742643030 9400 9390 9400 9390 3
297 20250219 151300 742614850 9390 9370 9390 9370 233
298 20250219 151200 740430540 9370 9370 9370 9370 93
299 20250219 151100 739559130 9380 9410 9410 9380 310
300 20250219 151000 736649850 9410 9390 9450 9390 461
301 20250219 150900 732312200 9380 9400 9400 9380 72
302 20250219 150800 731636600 9380 9390 9390 9380 95
303 20250219 150700 730744600 9390 9390 9390 9390 1
304 20250219 150600 730735210 9380 9380 9380 9380 111
305 20250219 150500 729694030 9380 9390 9390 9380 85
306 20250219 150400 728895920 9380 9390 9390 9380 19
307 20250219 150300 728717520 9380 9400 9400 9380 498
308 20250219 150200 724036980 9400 9400 9400 9400 0
309 20250219 150100 724036980 9400 9400 9400 9400 0
310 20250219 150000 724036980 9400 9390 9400 9390 11
311 20250219 145900 723933610 9390 9390 9390 9390 53
312 20250219 145800 723435940 9390 9390 9390 9390 0
313 20250219 145700 723435940 9390 9390 9390 9390 0
314 20250219 145600 723435940 9390 9390 9390 9390 1
315 20250219 145500 723426550 9380 9410 9410 9380 101
316 20250219 145400 722477820 9390 9390 9390 9390 0
317 20250219 145300 722477820 9390 9390 9400 9390 153
318 20250219 145200 721040120 9390 9390 9390 9390 0
319 20250219 145100 721040120 9390 9390 9390 9390 1
320 20250219 145000 721030730 9370 9380 9380 9370 25
321 20250219 144900 720796240 9370 9380 9390 9370 88
322 20250219 144800 719970660 9370 9370 9370 9370 13
323 20250219 144700 719848850 9390 9390 9390 9390 0
324 20250219 144600 719848850 9390 9380 9390 9380 200
325 20250219 144500 717971790 9380 9380 9380 9380 0
326 20250219 144400 717971790 9380 9380 9380 9380 3
327 20250219 144300 717943650 9380 9390 9390 9380 5
328 20250219 144200 717896730 9380 9380 9380 9380 1
329 20250219 144100 717887350 9360 9370 9370 9360 458
330 20250219 144000 713600120 9390 9390 9390 9390 26
331 20250219 143900 713355980 9390 9380 9390 9370 11
332 20250219 143800 713252810 9380 9400 9430 9380 238
333 20250219 143700 711018590 9430 9410 9430 9390 32
334 20250219 143600 710717590 9390 9390 9410 9390 16
335 20250219 143500 710567230 9390 9380 9400 9370 109
336 20250219 143400 709544790 9400 9400 9400 9360 635
337 20250219 143300 703586200 9400 9400 9400 9400 0
338 20250219 143200 703586200 9400 9400 9400 9400 0
339 20250219 143100 703586200 9400 9400 9400 9400 11
340 20250219 143000 703482800 9410 9400 9410 9400 27
341 20250219 142900 703228990 9400 9400 9410 9400 425
342 20250219 142800 699233960 9400 9400 9410 9400 239
343 20250219 142700 696986740 9400 9430 9430 9400 37
344 20250219 142600 696638370 9400 9430 9430 9400 4
345 20250219 142500 696600680 9440 9410 9440 9400 982
346 20250219 142400 687333700 9420 9430 9430 9420 62
347 20250219 142300 686749050 9440 9410 9440 9410 72
348 20250219 142200 686069440 9410 9410 9420 9410 99
349 20250219 142100 685136900 9420 9420 9450 9420 1772
350 20250219 142000 668409260 9420 9380 9420 9380 3
351 20250219 141900 668381080 9390 9380 9400 9380 891
352 20250219 141800 660008090 9380 9360 9380 9360 207
353 20250219 141700 658068820 9360 9350 9360 9340 68
354 20250219 141600 657433040 9350 9340 9350 9330 2379
355 20250219 141500 635213260 9350 9350 9350 9350 3
356 20250219 141400 635185210 9350 9350 9350 9350 3
357 20250219 141300 635157160 9340 9350 9350 9340 12
358 20250219 141200 635045050 9340 9350 9350 9340 298
359 20250219 141100 632261620 9350 9350 9350 9350 1
360 20250219 141000 632252270 9340 9360 9360 9340 23
361 20250219 140900 632037210 9360 9360 9360 9360 2
362 20250219 140800 632018490 9360 9360 9360 9360 2
363 20250219 140700 631999770 9360 9350 9360 9350 23
364 20250219 140600 631784530 9340 9340 9340 9340 0
365 20250219 140500 631784530 9340 9350 9360 9340 142
366 20250219 140400 630456510 9350 9350 9350 9350 3
367 20250219 140300 630428460 9370 9360 9370 9360 10
368 20250219 140200 630334830 9330 9330 9350 9330 276
369 20250219 140100 627754400 9330 9350 9350 9330 63
370 20250219 140000 627165960 9360 9360 9360 9360 0
371 20250219 135900 627165960 9360 9340 9360 9330 76
372 20250219 135800 626456140 9340 9340 9340 9340 3
373 20250219 135700 626428120 9340 9330 9340 9330 4
374 20250219 135600 626390770 9330 9340 9340 9300 589
375 20250219 135500 620905540 9340 9330 9340 9330 2
376 20250219 135400 620886870 9330 9340 9340 9310 1601
377 20250219 135300 605966620 9360 9360 9360 9360 2
378 20250219 135200 605947900 9360 9360 9360 9360 3
379 20250219 135100 605919820 9340 9340 9340 9340 105
380 20250219 135000 604939120 9340 9360 9360 9340 4
381 20250219 134900 604901700 9360 9330 9370 9330 73
382 20250219 134800 604218260 9350 9350 9360 9330 778
383 20250219 134700 596947190 9350 9360 9360 9350 28
384 20250219 134600 596685170 9370 9370 9370 9370 3
385 20250219 134500 596657060 9380 9380 9380 9380 202
386 20250219 134400 594762300 9380 9380 9380 9380 0
387 20250219 134300 594762300 9380 9380 9380 9380 2
388 20250219 134200 594743540 9380 9380 9390 9380 4
389 20250219 134100 594706010 9350 9380 9400 9350 109
390 20250219 134000 593686710 9400 9380 9400 9380 2
391 20250219 133900 593667930 9350 9350 9350 9350 82
392 20250219 133800 592901230 9330 9370 9380 9330 1365
393 20250219 133700 580127690 9370 9380 9380 9370 28
394 20250219 133600 579865060 9390 9390 9390 9390 523
395 20250219 133500 574954090 9400 9380 9400 9370 853
396 20250219 133400 566940660 9380 9380 9380 9380 22
397 20250219 133300 566734300 9370 9380 9390 9370 96
398 20250219 133200 565833770 9390 9390 9400 9380 512
399 20250219 133100 561021080 9400 9380 9410 9370 512
400 20250219 133000 556206690 9360 9350 9360 9340 50
401 20250219 132900 555739110 9370 9350 9370 9340 268
402 20250219 132800 553230490 9350 9350 9350 9350 0
403 20250219 132700 553230490 9350 9340 9350 9330 93
404 20250219 132600 552361830 9350 9340 9350 9320 229
405 20250219 132500 550223080 9310 9360 9370 9300 1548
406 20250219 132400 535813400 9370 9380 9380 9360 19
407 20250219 132300 535635500 9370 9360 9370 9360 11
408 20250219 132200 535532500 9360 9350 9390 9340 8
409 20250219 132100 535457650 9320 9320 9320 9320 0
410 20250219 132000 535457650 9320 9320 9320 9320 0
411 20250219 131900 535457650 9320 9330 9330 9320 63
412 20250219 131800 534870480 9330 9350 9360 9330 1472
413 20250219 131700 521132460 9350 9350 9380 9350 30
414 20250219 131600 520851930 9350 9360 9360 9350 68
415 20250219 131500 520215470 9360 9360 9360 9360 2
416 20250219 131400 520196750 9360 9360 9360 9360 5
417 20250219 131300 520149950 9360 9360 9360 9360 3
418 20250219 131200 520121870 9360 9390 9390 9330 1837
419 20250219 131100 502963490 9390 9390 9390 9390 0
420 20250219 131000 502963490 9390 9400 9400 9380 24
421 20250219 130900 502738130 9390 9390 9390 9390 0
422 20250219 130800 502738130 9390 9390 9400 9390 14
423 20250219 130700 502606560 9380 9410 9410 9380 609
424 20250219 130600 496882360 9420 9420 9420 9420 2
425 20250219 130500 496863520 9400 9410 9410 9380 1253
426 20250219 130400 485087510 9400 9390 9400 9390 112
427 20250219 130300 484034730 9390 9380 9400 9380 451
428 20250219 130200 479800380 9370 9380 9380 9370 27
429 20250219 130100 479547240 9380 9370 9380 9370 6
430 20250219 130000 479490980 9380 9360 9380 9350 767
431 20250219 125900 472312620 9340 9340 9340 9340 14
432 20250219 125800 472181860 9340 9370 9370 9340 478
433 20250219 125700 467706810 9380 9360 9380 9360 300
434 20250219 125600 464893980 9370 9350 9370 9350 317
435 20250219 125500 461926010 9360 9350 9360 9350 11
436 20250219 125400 461823090 9360 9360 9360 9360 2
437 20250219 125300 461804370 9360 9360 9360 9360 2
438 20250219 125200 461785650 9360 9370 9370 9360 3
439 20250219 125100 461757560 9320 9330 9330 9320 29
440 20250219 125000 461487000 9310 9320 9320 9310 505
441 20250219 124900 456780650 9330 9330 9330 9330 2
442 20250219 124800 456761990 9340 9340 9340 9340 619
443 20250219 124700 450980530 9350 9350 9350 9350 2
444 20250219 124600 450961830 9350 9350 9350 9350 3
445 20250219 124500 450933780 9350 9340 9350 9320 583
446 20250219 124400 445488850 9340 9350 9350 9340 287
447 20250219 124300 442805640 9350 9310 9360 9300 1365
448 20250219 124200 430067150 9310 9280 9320 9280 357
449 20250219 124100 426746120 9280 9280 9280 9280 2
450 20250219 124000 426727560 9270 9270 9280 9270 111
451 20250219 123900 425697780 9270 9270 9280 9270 80
452 20250219 123800 424955480 9260 9260 9260 9260 0
453 20250219 123700 424955480 9260 9260 9260 9260 0
454 20250219 123600 424955480 9260 9260 9260 9260 0
455 20250219 123500 424955480 9260 9260 9260 9260 1
456 20250219 123400 424946220 9260 9270 9270 9260 83
457 20250219 123300 424176840 9270 9270 9270 9270 0
458 20250219 123200 424176840 9270 9270 9270 9270 2
459 20250219 123100 424158300 9270 9270 9270 9270 2
460 20250219 123000 424139760 9270 9270 9270 9270 3
461 20250219 122900 424111950 9270 9270 9270 9270 3
462 20250219 122800 424084140 9270 9260 9270 9250 78
463 20250219 122700 423361890 9260 9260 9260 9260 2
464 20250219 122600 423343370 9260 9260 9260 9260 2
465 20250219 122500 423324850 9260 9260 9260 9260 7
466 20250219 122400 423260030 9260 9260 9260 9260 2
467 20250219 122300 423241510 9260 9260 9260 9260 2
468 20250219 122200 423222990 9240 9240 9240 9240 0
469 20250219 122100 423222990 9240 9240 9240 9240 112
470 20250219 122000 422188110 9270 9270 9270 9270 12
471 20250219 121900 422076870 9270 9270 9270 9270 2
472 20250219 121800 422058330 9270 9270 9270 9270 2
473 20250219 121700 422039790 9270 9270 9270 9270 1
474 20250219 121600 422030520 9240 9250 9250 9240 527
475 20250219 121500 417156040 9250 9250 9250 9250 2
476 20250219 121400 417137540 9270 9260 9280 9260 502
477 20250219 121300 412481160 9240 9240 9240 9240 1
478 20250219 121200 412471920 9240 9250 9250 9240 79
479 20250219 121100 411741210 9240 9240 9240 9240 0
480 20250219 121000 411741210 9240 9240 9240 9240 9
481 20250219 120900 411658050 9250 9250 9250 9250 3
482 20250219 120800 411630300 9250 9250 9250 9240 608
483 20250219 120700 406006610 9260 9260 9260 9260 3
484 20250219 120600 405978830 9260 9260 9260 9260 0
485 20250219 120500 405978830 9260 9260 9260 9250 14
486 20250219 120400 405849200 9260 9260 9260 9260 2
487 20250219 120300 405830680 9260 9260 9260 9260 2
488 20250219 120200 405812160 9260 9260 9260 9260 1
489 20250219 120100 405802900 9250 9250 9250 9250 206
490 20250219 120000 403897400 9250 9250 9250 9250 7
491 20250219 115900 403832650 9230 9230 9230 9230 0
492 20250219 115800 403832650 9230 9230 9230 9230 0
493 20250219 115700 403832650 9230 9250 9250 9230 78
494 20250219 115600 403111950 9250 9250 9250 9250 2
495 20250219 115500 403093450 9250 9250 9250 9250 0
496 20250219 115400 403093450 9250 9250 9250 9250 2
497 20250219 115300 403074950 9260 9260 9260 9260 3
498 20250219 115200 403047170 9230 9230 9230 9230 0
499 20250219 115100 403047170 9230 9240 9240 9230 133
500 20250219 115000 401818330 9230 9240 9240 9230 21
501 20250219 114900 401624300 9240 9240 9240 9240 3
502 20250219 114800 401596580 9240 9240 9240 9240 2
503 20250219 114700 401578100 9240 9240 9240 9240 2
504 20250219 114600 401559620 9240 9240 9240 9240 2
505 20250219 114500 401541140 9240 9240 9240 9240 1
506 20250219 114400 401531900 9230 9230 9230 9230 30
507 20250219 114300 401255000 9260 9260 9260 9260 2
508 20250219 114200 401236480 9260 9260 9260 9260 3
509 20250219 114100 401208700 9260 9240 9260 9230 49
510 20250219 114000 400755940 9250 9250 9250 9220 1706
511 20250219 113900 384995600 9250 9250 9250 9250 3
512 20250219 113800 384967850 9280 9280 9280 9280 2
513 20250219 113700 384949290 9280 9280 9280 9280 3
514 20250219 113600 384921450 9280 9280 9280 9280 3
515 20250219 113500 384893610 9280 9280 9280 9240 5
516 20250219 113400 384847250 9280 9280 9280 9240 328
517 20250219 113300 381813470 9280 9280 9280 9280 2
518 20250219 113200 381794910 9260 9260 9260 9260 0
519 20250219 113100 381794910 9260 9290 9290 9250 531
520 20250219 113000 376877850 9290 9290 9290 9290 7
521 20250219 112900 376812820 9290 9290 9290 9290 2
522 20250219 112800 376794240 9290 9290 9290 9290 0
523 20250219 112700 376794240 9290 9290 9290 9290 3
524 20250219 112600 376766370 9310 9290 9310 9290 4
525 20250219 112500 376729170 9300 9280 9300 9280 36
526 20250219 112400 376394440 9300 9280 9300 9280 6
527 20250219 112300 376338680 9260 9290 9290 9260 446
528 20250219 112200 372206150 9290 9300 9300 9290 146
529 20250219 112100 370848410 9290 9290 9290 9290 1
530 20250219 112000 370839120 9290 9290 9290 9290 2
531 20250219 111900 370820540 9290 9290 9290 9290 1
532 20250219 111800 370811250 9280 9290 9290 9280 171
533 20250219 111700 369222740 9290 9280 9290 9280 2
534 20250219 111600 369204170 9290 9290 9290 9290 2
535 20250219 111500 369185590 9290 9290 9290 9290 3
536 20250219 111400 369157720 9290 9290 9290 9280 52
537 20250219 111300 368674660 9300 9300 9300 9300 3
538 20250219 111200 368646760 9300 9290 9310 9290 9
539 20250219 111100 368563120 9290 9280 9320 9280 211
540 20250219 111000 366597470 9260 9270 9280 9260 693
541 20250219 110900 360173550 9280 9270 9280 9260 84
542 20250219 110800 359394860 9280 9260 9280 9260 295
543 20250219 110700 356657450 9240 9270 9270 9240 671
544 20250219 110600 350443520 9270 9270 9270 9260 55
545 20250219 110500 349933700 9260 9250 9270 9250 199
546 20250219 110400 348091520 9260 9260 9260 9250 35
547 20250219 110300 347767440 9250 9250 9250 9250 3
548 20250219 110200 347739690 9250 9250 9250 9240 232
549 20250219 110100 345593810 9240 9270 9270 9240 223
550 20250219 110000 343529780 9270 9270 9270 9270 2
551 20250219 105900 343511240 9270 9270 9270 9270 2
552 20250219 105800 343492700 9270 9270 9270 9270 2
553 20250219 105700 343474160 9270 9270 9270 9270 5
554 20250219 105600 343427810 9260 9270 9270 9260 55
555 20250219 105500 342917990 9270 9270 9270 9270 1
556 20250219 105400 342908720 9260 9270 9270 9260 78
557 20250219 105300 342186260 9250 9270 9270 9250 216
558 20250219 105200 340187940 9270 9270 9270 9270 2
559 20250219 105100 340169400 9280 9280 9280 9280 18
560 20250219 105000 340002360 9280 9280 9280 9280 0
561 20250219 104900 340002360 9280 9280 9280 9280 2
562 20250219 104800 339983800 9280 9280 9280 9280 2
563 20250219 104700 339965240 9280 9280 9280 9280 3
564 20250219 104600 339937400 9280 9260 9280 9250 45
565 20250219 104500 339520700 9250 9260 9260 9250 114
566 20250219 104400 338465110 9260 9260 9260 9260 0
567 20250219 104300 338465110 9260 9260 9260 9260 2
568 20250219 104200 338446590 9260 9260 9260 9260 2
569 20250219 104100 338428070 9260 9260 9260 9260 3
570 20250219 104000 338400290 9260 9260 9260 9250 32
571 20250219 103900 338103980 9260 9260 9260 9260 0
572 20250219 103800 338103980 9260 9260 9260 9260 2
573 20250219 103700 338085460 9260 9260 9260 9260 3
574 20250219 103600 338057680 9250 9260 9260 9250 214
575 20250219 103500 336076150 9260 9260 9260 9260 2
576 20250219 103400 336057630 9260 9260 9260 9260 9
577 20250219 103300 335974290 9260 9260 9260 9260 0
578 20250219 103200 335974290 9260 9260 9260 9260 2
579 20250219 103100 335955770 9260 9260 9260 9260 4
580 20250219 103000 335918730 9250 9250 9250 9250 0
581 20250219 102900 335918730 9250 9260 9260 9250 16
582 20250219 102800 335770710 9280 9280 9280 9280 0
583 20250219 102700 335770710 9280 9280 9280 9280 2
584 20250219 102600 335752150 9280 9280 9280 9280 2
585 20250219 102500 335733590 9280 9270 9280 9250 70
586 20250219 102400 335085080 9290 9280 9290 9280 3
587 20250219 102300 335057220 9290 9280 9290 9280 4
588 20250219 102200 335020070 9290 9280 9290 9280 85
589 20250219 102100 334231250 9270 9280 9280 9270 130
590 20250219 102000 333025010 9280 9300 9300 9280 642
591 20250219 101900 327058490 9320 9320 9320 9320 11
592 20250219 101800 326955970 9300 9320 9320 9300 384
593 20250219 101700 323377290 9300 9300 9300 9300 0
594 20250219 101600 323377290 9300 9310 9310 9300 15
595 20250219 101500 323237650 9300 9310 9310 9300 32
596 20250219 101400 322939750 9300 9310 9310 9300 119
597 20250219 101300 321832020 9310 9300 9310 9280 433
598 20250219 101200 317811530 9280 9310 9310 9280 3
599 20250219 101100 317783660 9280 9300 9300 9280 828
600 20250219 101000 310084350 9270 9260 9280 9260 492
601 20250219 100900 305523020 9260 9260 9260 9260 2
602 20250219 100800 305504500 9260 9260 9260 9260 3
603 20250219 100700 305476720 9260 9250 9260 9250 3
604 20250219 100600 305448960 9250 9210 9250 9210 654
605 20250219 100500 299415980 9210 9220 9220 9210 42
606 20250219 100400 299029010 9200 9220 9220 9200 527
607 20250219 100300 294175590 9210 9230 9230 9210 80
608 20250219 100200 293437680 9210 9210 9220 9210 67
609 20250219 100100 292820290 9210 9210 9220 9210 567
610 20250219 100000 287598040 9210 9210 9210 9210 210
611 20250219 095900 285663940 9210 9230 9230 9210 388
612 20250219 095800 282083740 9210 9210 9210 9210 188
613 20250219 095700 280352260 9210 9210 9210 9210 3
614 20250219 095600 280324630 9210 9220 9220 9210 50
615 20250219 095500 279863650 9220 9220 9220 9220 0
616 20250219 095400 279863650 9220 9230 9230 9220 14
617 20250219 095300 279734490 9220 9220 9220 9220 0
618 20250219 095200 279734490 9220 9220 9220 9220 11
619 20250219 095100 279633070 9220 9220 9220 9220 12
620 20250219 095000 279522430 9210 9250 9250 9210 433
621 20250219 094900 275527960 9250 9250 9250 9250 2
622 20250219 094800 275509460 9260 9250 9260 9250 55
623 20250219 094700 275000200 9260 9240 9260 9240 10
624 20250219 094600 274907780 9240 9250 9250 9240 213
625 20250219 094500 272937550 9210 9210 9250 9210 1942
626 20250219 094400 254978210 9210 9220 9220 9210 1054
627 20250219 094300 245260840 9220 9220 9220 9220 162
628 20250219 094200 243767200 9220 9220 9220 9220 0
629 20250219 094100 243767200 9220 9230 9230 9220 106
630 20250219 094000 242788870 9220 9220 9230 9220 60
631 20250219 093900 242235270 9230 9230 9230 9230 6
632 20250219 093800 242179890 9230 9230 9230 9220 275
633 20250219 093700 239641780 9230 9230 9230 9230 8
634 20250219 093600 239567940 9220 9220 9220 9210 58
635 20250219 093500 239033460 9260 9240 9270 9240 18
636 20250219 093400 238866900 9260 9240 9260 9230 518
637 20250219 093300 234075780 9210 9260 9260 9210 861
638 20250219 093200 226134220 9260 9230 9270 9220 4888
639 20250219 093100 180847230 9270 9270 9270 9270 1
640 20250219 093000 180837960 9230 9240 9240 9230 1166
641 20250219 092900 170073660 9230 9240 9240 9230 194
642 20250219 092800 168281740 9250 9240 9260 9230 322
643 20250219 092700 165305710 9240 9260 9260 9240 401
644 20250219 092600 161596970 9250 9270 9290 9250 2150
645 20250219 092500 141626590 9270 9260 9280 9260 41
646 20250219 092400 141246210 9260 9260 9260 9250 22
647 20250219 092300 141042500 9260 9230 9260 9230 52
648 20250219 092200 140561990 9240 9220 9240 9220 127
649 20250219 092100 139391010 9190 9190 9210 9180 419
650 20250219 092000 135535440 9200 9230 9230 9190 451
651 20250219 091900 131388210 9250 9250 9250 9250 97
652 20250219 091800 130490960 9230 9230 9230 9230 258
653 20250219 091700 128109620 9240 9250 9250 9200 906
654 20250219 091600 119758130 9250 9240 9250 9240 2
655 20250219 091500 119739640 9250 9240 9250 9240 45
656 20250219 091400 119323410 9250 9200 9250 9200 1594
657 20250219 091300 104642280 9200 9200 9210 9200 307
658 20250219 091200 101816710 9200 9230 9230 9200 1138
659 20250219 091100 91336560 9210 9250 9250 9210 1761
660 20250219 091000 75080820 9250 9260 9260 9250 884
661 20250219 090900 66901300 9270 9310 9310 9270 133
662 20250219 090800 65668040 9270 9300 9310 9270 362
663 20250219 090700 62310220 9330 9350 9350 9320 2251
664 20250219 090600 41286440 9350 9320 9350 9290 284
665 20250219 090500 38635080 9320 9320 9350 9310 441
666 20250219 090400 34520680 9300 9330 9360 9300 668
667 20250219 090300 28295610 9330 9350 9350 9330 91
668 20250219 090200 27445190 9360 9330 9360 9310 839
669 20250219 090100 19602560 9260 9330 9330 9260 1715
670 20250219 090000 3661320 9340 9340 9340 9340 388