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

700
183190/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203800,455628960,10140,10140,10140,10140,642
20250219,203700,455628960,10140,10140,10140,10140,0
20250219,203600,455628960,10140,10140,10140,10140,0
20250219,203500,455628960,10140,10140,10140,10140,0
20250219,203400,455628960,10140,10140,10140,10140,0
20250219,203300,455628960,10140,10140,10140,10140,0
20250219,203200,455628960,10140,10140,10140,10140,0
20250219,203100,455628960,10140,10140,10140,10140,0
20250219,203000,455628960,10140,10140,10140,10140,0
20250219,202900,455628960,10140,10140,10140,10140,0
20250219,202800,455628960,10140,10140,10140,10140,0
20250219,202700,455628960,10140,10140,10140,10140,0
20250219,202600,455628960,10140,10140,10140,10140,0
20250219,202500,455628960,10140,10140,10140,10140,0
20250219,202400,455628960,10140,10140,10140,10140,0
20250219,202300,455628960,10140,10140,10140,10140,0
20250219,202200,455628960,10140,10140,10140,10140,0
20250219,202100,455628960,10140,10140,10140,10140,0
20250219,202000,455628960,10140,10140,10140,10140,0
20250219,201900,455628960,10140,10140,10140,10140,0
20250219,201800,455628960,10140,10140,10140,10140,0
20250219,201700,455628960,10140,10140,10140,10140,0
20250219,201600,455628960,10140,10140,10140,10140,0
20250219,201500,455628960,10140,10140,10140,10140,0
20250219,201400,455628960,10140,10140,10140,10140,0
20250219,201300,455628960,10140,10140,10140,10140,0
20250219,201200,455628960,10140,10140,10140,10140,0
20250219,201100,455628960,10140,10140,10140,10140,0
20250219,201000,455628960,10140,10140,10140,10140,0
20250219,200900,455628960,10140,10140,10140,10140,0
20250219,200800,455628960,10140,10140,10140,10140,642
20250219,200700,455628960,10140,10140,10140,10140,0
20250219,200600,455628960,10140,10140,10140,10140,0
20250219,200500,455628960,10140,10140,10140,10140,0
20250219,200400,455628960,10140,10140,10140,10140,0
20250219,200300,455628960,10140,10140,10140,10140,0
20250219,200200,455628960,10140,10140,10140,10140,0
20250219,200100,455628960,10140,10140,10140,10140,0
20250219,200000,455628960,10140,10140,10140,10140,0
20250219,195900,455628960,10140,10140,10140,10140,0
20250219,195800,455628960,10140,10140,10140,10140,0
20250219,195700,455628960,10140,10140,10140,10140,0
20250219,195600,455628960,10140,10140,10140,10140,0
20250219,195500,455628960,10140,10140,10140,10140,0
20250219,195400,455628960,10140,10140,10140,10140,0
20250219,195300,455628960,10140,10140,10140,10140,0
20250219,195200,455628960,10140,10140,10140,10140,0
20250219,195100,455628960,10140,10140,10140,10140,0
20250219,195000,455628960,10140,10140,10140,10140,0
20250219,194900,455628960,10140,10140,10140,10140,0
20250219,194800,455628960,10140,10140,10140,10140,0
20250219,194700,455628960,10140,10140,10140,10140,0
20250219,194600,455628960,10140,10140,10140,10140,0
20250219,194500,455628960,10140,10140,10140,10140,0
20250219,194400,455628960,10140,10140,10140,10140,0
20250219,194300,455628960,10140,10140,10140,10140,0
20250219,194200,455628960,10140,10140,10140,10140,0
20250219,194100,455628960,10140,10140,10140,10140,0
20250219,194000,455628960,10140,10140,10140,10140,0
20250219,193900,455628960,10140,10140,10140,10140,0
20250219,193800,455628960,10140,10140,10140,10140,642
20250219,193700,455628960,10140,10140,10140,10140,0
20250219,193600,455628960,10140,10140,10140,10140,0
20250219,193500,455628960,10140,10140,10140,10140,0
20250219,193400,455628960,10140,10140,10140,10140,0
20250219,193300,455628960,10140,10140,10140,10140,0
20250219,193200,455628960,10140,10140,10140,10140,0
20250219,193100,455628960,10140,10140,10140,10140,0
20250219,193000,455628960,10140,10140,10140,10140,0
20250219,192900,455628960,10140,10140,10140,10140,0
20250219,192800,455628960,10140,10140,10140,10140,0
20250219,192700,455628960,10140,10140,10140,10140,0
20250219,192600,455628960,10140,10140,10140,10140,0
20250219,192500,455628960,10140,10140,10140,10140,0
20250219,192400,455628960,10140,10140,10140,10140,0
20250219,192300,455628960,10140,10140,10140,10140,0
20250219,192200,455628960,10140,10140,10140,10140,0
20250219,192100,455628960,10140,10140,10140,10140,0
20250219,192000,455628960,10140,10140,10140,10140,0
20250219,191900,455628960,10140,10140,10140,10140,0
20250219,191800,455628960,10140,10140,10140,10140,0
20250219,191700,455628960,10140,10140,10140,10140,0
20250219,191600,455628960,10140,10140,10140,10140,0
20250219,191500,455628960,10140,10140,10140,10140,0
20250219,191400,455628960,10140,10140,10140,10140,0
20250219,191300,455628960,10140,10140,10140,10140,0
20250219,191200,455628960,10140,10140,10140,10140,0
20250219,191100,455628960,10140,10140,10140,10140,0
20250219,191000,455628960,10140,10140,10140,10140,0
20250219,190900,455628960,10140,10140,10140,10140,0
20250219,190800,455628960,10140,10140,10140,10140,642
20250219,190700,455628960,10140,10140,10140,10140,0
20250219,190600,455628960,10140,10140,10140,10140,0
20250219,190500,455628960,10140,10140,10140,10140,0
20250219,190400,455628960,10140,10140,10140,10140,0
20250219,190300,455628960,10140,10140,10140,10140,0
20250219,190200,455628960,10140,10140,10140,10140,0
20250219,190100,455628960,10140,10140,10140,10140,0
20250219,190000,455628960,10140,10140,10140,10140,0
20250219,185900,455628960,10140,10140,10140,10140,0
20250219,185800,455628960,10140,10140,10140,10140,0
20250219,185700,455628960,10140,10140,10140,10140,0
20250219,185600,455628960,10140,10140,10140,10140,0
20250219,185500,455628960,10140,10140,10140,10140,0
20250219,185400,455628960,10140,10140,10140,10140,0
20250219,185300,455628960,10140,10140,10140,10140,0
20250219,185200,455628960,10140,10140,10140,10140,0
20250219,185100,455628960,10140,10140,10140,10140,0
20250219,185000,455628960,10140,10140,10140,10140,0
20250219,184900,455628960,10140,10140,10140,10140,0
20250219,184800,455628960,10140,10140,10140,10140,0
20250219,184700,455628960,10140,10140,10140,10140,0
20250219,184600,455628960,10140,10140,10140,10140,0
20250219,184500,455628960,10140,10140,10140,10140,0
20250219,184400,455628960,10140,10140,10140,10140,0
20250219,184300,455628960,10140,10140,10140,10140,0
20250219,184200,455628960,10140,10140,10140,10140,0
20250219,184100,455628960,10140,10140,10140,10140,0
20250219,184000,455628960,10140,10140,10140,10140,0
20250219,183900,455628960,10140,10140,10140,10140,0
20250219,183800,455628960,10140,10140,10140,10140,642
20250219,183700,455628960,10140,10140,10140,10140,0
20250219,183600,455628960,10140,10140,10140,10140,0
20250219,183500,455628960,10140,10140,10140,10140,0
20250219,183400,455628960,10140,10140,10140,10140,0
20250219,183300,455628960,10140,10140,10140,10140,0
20250219,183200,455628960,10140,10140,10140,10140,0
20250219,183100,455628960,10140,10140,10140,10140,0
20250219,183000,455628960,10140,10140,10140,10140,0
20250219,182900,455628960,10140,10140,10140,10140,0
20250219,182800,455628960,10140,10140,10140,10140,0
20250219,182700,455628960,10140,10140,10140,10140,0
20250219,182600,455628960,10140,10140,10140,10140,0
20250219,182500,455628960,10140,10140,10140,10140,0
20250219,182400,455628960,10140,10140,10140,10140,0
20250219,182300,455628960,10140,10140,10140,10140,0
20250219,182200,455628960,10140,10140,10140,10140,0
20250219,182100,455628960,10140,10140,10140,10140,0
20250219,182000,455628960,10140,10140,10140,10140,0
20250219,181900,455628960,10140,10140,10140,10140,0
20250219,181800,455628960,10140,10140,10140,10140,0
20250219,181700,455628960,10140,10140,10140,10140,0
20250219,181600,455628960,10140,10140,10140,10140,0
20250219,181500,455628960,10140,10140,10140,10140,0
20250219,181400,455628960,10140,10140,10140,10140,0
20250219,181300,455628960,10140,10140,10140,10140,0
20250219,181200,455628960,10140,10140,10140,10140,0
20250219,181100,455628960,10140,10140,10140,10140,0
20250219,181000,455628960,10140,10140,10140,10140,0
20250219,180900,455628960,10140,10140,10140,10140,0
20250219,180800,455628960,10140,10140,10140,10140,642
20250219,180700,455628960,10140,10140,10140,10140,0
20250219,180600,455628960,10140,10140,10140,10140,0
20250219,180500,455628960,10140,10140,10140,10140,0
20250219,180400,455628960,10140,10140,10140,10140,0
20250219,180300,455628960,10140,10140,10140,10140,0
20250219,180200,455628960,10140,10140,10140,10140,0
20250219,180100,455628960,10140,10140,10140,10140,0
20250219,180000,455628960,10140,10140,10140,10140,0
20250219,175900,455628960,10140,10140,10140,10140,0
20250219,175800,455628960,10140,10140,10140,10140,0
20250219,175700,455628960,10140,10140,10140,10140,0
20250219,175600,455628960,10140,10140,10140,10140,0
20250219,175500,455628960,10140,10140,10140,10140,0
20250219,175400,455628960,10140,10140,10140,10140,0
20250219,175300,455628960,10140,10140,10140,10140,0
20250219,175200,455628960,10140,10140,10140,10140,0
20250219,175100,455628960,10140,10140,10140,10140,0
20250219,175000,455628960,10140,10140,10140,10140,0
20250219,174900,455628960,10140,10140,10140,10140,0
20250219,174800,455628960,10140,10140,10140,10140,0
20250219,174700,455628960,10140,10140,10140,10140,0
20250219,174600,455628960,10140,10140,10140,10140,0
20250219,174500,455628960,10140,10140,10140,10140,0
20250219,174400,455628960,10140,10140,10140,10140,0
20250219,174300,455628960,10140,10140,10140,10140,0
20250219,174200,455628960,10140,10140,10140,10140,0
20250219,174100,455628960,10140,10140,10140,10140,0
20250219,174000,455628960,10140,10140,10140,10140,0
20250219,173900,455628960,10140,10140,10140,10140,0
20250219,173800,455628960,10140,10140,10140,10140,642
20250219,173700,455628960,10140,10140,10140,10140,0
20250219,173600,455628960,10140,10140,10140,10140,0
20250219,173500,455628960,10140,10140,10140,10140,0
20250219,173400,455628960,10140,10140,10140,10140,0
20250219,173300,455628960,10140,10140,10140,10140,0
20250219,173200,455628960,10140,10140,10140,10140,0
20250219,173100,455628960,10140,10140,10140,10140,0
20250219,173000,455628960,10140,10140,10140,10140,0
20250219,172900,455628960,10140,10140,10140,10140,0
20250219,172800,455628960,10140,10140,10140,10140,0
20250219,172700,455628960,10140,10140,10140,10140,0
20250219,172600,455628960,10140,10140,10140,10140,0
20250219,172500,455628960,10140,10140,10140,10140,0
20250219,172400,455628960,10140,10140,10140,10140,0
20250219,172300,455628960,10140,10140,10140,10140,0
20250219,172200,455628960,10140,10140,10140,10140,0
20250219,172100,455628960,10140,10140,10140,10140,0
20250219,172000,455628960,10140,10140,10140,10140,0
20250219,171900,455628960,10140,10140,10140,10140,0
20250219,171800,455628960,10140,10140,10140,10140,0
20250219,171700,455628960,10140,10140,10140,10140,0
20250219,171600,455628960,10140,10140,10140,10140,0
20250219,171500,455628960,10140,10140,10140,10140,0
20250219,171400,455628960,10140,10140,10140,10140,0
20250219,171300,455628960,10140,10140,10140,10140,0
20250219,171200,455628960,10140,10140,10140,10140,0
20250219,171100,455628960,10140,10140,10140,10140,0
20250219,171000,455628960,10140,10140,10140,10140,0
20250219,170900,455628960,10140,10140,10140,10140,0
20250219,170800,455628960,10140,10140,10140,10140,642
20250219,170700,455628960,10140,10140,10140,10140,0
20250219,170600,455628960,10140,10140,10140,10140,0
20250219,170500,455628960,10140,10140,10140,10140,0
20250219,170400,455628960,10140,10140,10140,10140,0
20250219,170300,455628960,10140,10140,10140,10140,0
20250219,170200,455628960,10140,10140,10140,10140,0
20250219,170100,455628960,10140,10140,10140,10140,0
20250219,170000,455628960,10140,10140,10140,10140,0
20250219,165900,455628960,10140,10140,10140,10140,0
20250219,165800,455628960,10140,10140,10140,10140,0
20250219,165700,455628960,10140,10140,10140,10140,0
20250219,165600,455628960,10140,10140,10140,10140,0
20250219,165500,455628960,10140,10140,10140,10140,0
20250219,165400,455628960,10140,10140,10140,10140,0
20250219,165300,455628960,10140,10140,10140,10140,0
20250219,165200,455628960,10140,10140,10140,10140,0
20250219,165100,455628960,10140,10140,10140,10140,0
20250219,165000,455628960,10140,10140,10140,10140,0
20250219,164900,455628960,10140,10140,10140,10140,0
20250219,164800,455628960,10140,10140,10140,10140,0
20250219,164700,455628960,10140,10140,10140,10140,0
20250219,164600,455628960,10140,10140,10140,10140,0
20250219,164500,455628960,10140,10140,10140,10140,0
20250219,164400,455628960,10140,10140,10140,10140,0
20250219,164300,455628960,10140,10140,10140,10140,0
20250219,164200,455628960,10140,10140,10140,10140,0
20250219,164100,455628960,10140,10140,10140,10140,0
20250219,164000,455628960,10140,10140,10140,10140,0
20250219,163900,455628960,10140,10140,10140,10140,0
20250219,163800,455628960,10140,10140,10140,10140,642
20250219,163700,455628960,10140,10140,10140,10140,0
20250219,163600,455628960,10140,10140,10140,10140,0
20250219,163500,455628960,10140,10140,10140,10140,0
20250219,163400,455628960,10140,10140,10140,10140,0
20250219,163300,455628960,10140,10140,10140,10140,0
20250219,163200,455628960,10140,10140,10140,10140,0
20250219,163100,455628960,10140,10140,10140,10140,0
20250219,163000,455628960,10140,10140,10140,10140,0
20250219,162900,455628960,10140,10140,10140,10140,0
20250219,162800,455628960,10140,10140,10140,10140,0
20250219,162700,455628960,10140,10140,10140,10140,0
20250219,162600,455628960,10140,10140,10140,10140,0
20250219,162500,455628960,10140,10140,10140,10140,0
20250219,162400,455628960,10140,10140,10140,10140,0
20250219,162300,455628960,10140,10140,10140,10140,0
20250219,162200,455628960,10140,10140,10140,10140,0
20250219,162100,455628960,10140,10140,10140,10140,0
20250219,162000,455628960,10140,10140,10140,10140,0
20250219,161900,455628960,10140,10140,10140,10140,0
20250219,161800,455628960,10140,10140,10140,10140,0
20250219,161700,455628960,10140,10140,10140,10140,0
20250219,161600,455628960,10140,10140,10140,10140,0
20250219,161500,455628960,10140,10140,10140,10140,0
20250219,161400,455628960,10140,10140,10140,10140,0
20250219,161300,455628960,10140,10140,10140,10140,0
20250219,161200,455628960,10140,10140,10140,10140,0
20250219,161100,455628960,10140,10140,10140,10140,0
20250219,161000,455628960,10140,10140,10140,10140,0
20250219,160900,455628960,10140,10140,10140,10140,0
20250219,160800,455628960,10140,10140,10140,10140,642
20250219,160700,455628960,10140,10140,10140,10140,0
20250219,160600,455628960,10140,10140,10140,10140,0
20250219,160500,455628960,10140,10140,10140,10140,0
20250219,160400,455628960,10140,10140,10140,10140,0
20250219,160300,455628960,10140,10140,10140,10140,0
20250219,160200,455628960,10140,10140,10140,10140,0
20250219,160100,455628960,10140,10140,10140,10140,0
20250219,160000,455628960,10140,10140,10140,10140,0
20250219,155900,455628960,10140,10140,10140,10140,0
20250219,155800,455628960,10140,10140,10140,10140,0
20250219,155700,455628960,10140,10140,10140,10140,0
20250219,155600,455628960,10140,10140,10140,10140,0
20250219,155500,455628960,10140,10140,10140,10140,0
20250219,155400,455628960,10140,10140,10140,10140,0
20250219,155300,455628960,10140,10140,10140,10140,0
20250219,155200,455628960,10140,10140,10140,10140,0
20250219,155100,455628960,10140,10140,10140,10140,0
20250219,155000,455628960,10140,10140,10140,10140,0
20250219,154900,455628960,10140,10140,10140,10140,0
20250219,154800,455628960,10140,10140,10140,10140,0
20250219,154700,455628960,10140,10140,10140,10140,0
20250219,154600,455628960,10140,10140,10140,10140,0
20250219,154500,455628960,10140,10140,10140,10140,0
20250219,154400,455628960,10140,10140,10140,10140,0
20250219,154300,455628960,10140,10140,10140,10140,0
20250219,154200,455628960,10140,10140,10140,10140,0
20250219,154100,455628960,10140,10140,10140,10140,0
20250219,154000,455628960,10140,10140,10140,10140,0
20250219,153900,455628960,10140,10140,10140,10140,0
20250219,153800,455628960,10140,10140,10140,10140,642
20250219,153700,455628960,10140,10140,10140,10140,0
20250219,153600,455628960,10140,10140,10140,10140,0
20250219,153500,455628960,10140,10140,10140,10140,0
20250219,153400,455628960,10140,10140,10140,10140,0
20250219,153300,455628960,10140,10140,10140,10140,0
20250219,153200,455628960,10140,10140,10140,10140,0
20250219,153100,455628960,10140,10140,10140,10140,0
20250219,153000,455628960,10140,10140,10140,10140,642
20250219,152900,449119080,10160,10160,10160,10160,0
20250219,152800,449119080,10160,10160,10160,10160,0
20250219,152700,449119080,10160,10160,10160,10160,0
20250219,152600,449119080,10160,10160,10160,10160,0
20250219,152500,449119080,10160,10160,10160,10160,0
20250219,152400,449119080,10160,10160,10160,10160,0
20250219,152300,449119080,10160,10160,10160,10160,0
20250219,152200,449119080,10160,10160,10160,10160,0
20250219,152100,449119080,10160,10160,10160,10160,0
20250219,152000,449119080,10160,10160,10160,10160,0
20250219,151900,449119080,10160,10160,10160,10160,1
20250219,151800,449108920,10190,10150,10190,10150,171
20250219,151700,447368950,10160,10140,10160,10140,95
20250219,151600,446404270,10140,10150,10150,10140,173
20250219,151500,444648950,10150,10150,10180,10150,300
20250219,151400,441601360,10160,10150,10160,10150,75
20250219,151300,440839960,10150,10150,10150,10150,303
20250219,151200,437764510,10160,10160,10160,10160,50
20250219,151100,437256510,10150,10160,10160,10150,88
20250219,151000,436362440,10160,10150,10160,10150,88
20250219,150900,435468810,10150,10150,10150,10150,471
20250219,150800,430688160,10150,10150,10150,10150,21
20250219,150700,430475010,10150,10160,10160,10150,31
20250219,150600,430160340,10180,10170,10180,10170,143
20250219,150500,428705110,10150,10150,10150,10150,1
20250219,150400,428694960,10170,10160,10170,10160,106
20250219,150300,427617530,10170,10170,10180,10170,101
20250219,150200,426589390,10160,10160,10160,10160,38
20250219,150100,426203310,10170,10170,10170,10170,5
20250219,150000,426152460,10160,10160,10160,10160,84
20250219,145900,425299020,10160,10160,10160,10160,57
20250219,145800,424719900,10160,10160,10160,10160,0
20250219,145700,424719900,10160,10160,10160,10150,213
20250219,145600,422556950,10160,10160,10160,10160,86
20250219,145500,421683190,10150,10150,10150,10150,1236
20250219,145400,409137790,10150,10150,10150,10150,53
20250219,145300,408599840,10160,10160,10160,10160,1
20250219,145200,408589680,10160,10160,10160,10150,244
20250219,145100,406111170,10160,10160,10160,10160,109
20250219,145000,405003730,10160,10160,10160,10160,148
20250219,144900,403500050,10160,10160,10160,10160,55
20250219,144800,402941250,10160,10160,10160,10160,0
20250219,144700,402941250,10160,10170,10170,10160,96
20250219,144600,401965540,10160,10160,10160,10160,280
20250219,144500,399120740,10150,10150,10150,10150,76
20250219,144400,398349340,10150,10150,10150,10150,45
20250219,144300,397892590,10150,10150,10150,10150,49
20250219,144200,397395240,10150,10150,10150,10150,52
20250219,144100,396867440,10150,10150,10150,10150,1
20250219,144000,396857290,10150,10150,10150,10150,77
20250219,143900,396075740,10150,10150,10150,10150,292
20250219,143800,393111940,10140,10150,10150,10140,38
20250219,143700,392726590,10140,10130,10140,10130,277
20250219,143600,389918370,10140,10140,10140,10140,26
20250219,143500,389654730,10150,10150,10150,10150,3
20250219,143400,389624280,10150,10140,10150,10140,501
20250219,143300,384543500,10130,10140,10140,10130,99
20250219,143200,383540580,10140,10120,10140,10120,53
20250219,143100,383004040,10120,10170,10170,10100,8207
20250219,143000,299796940,10170,10170,10170,10170,106
20250219,142900,298718920,10170,10170,10170,10170,0
20250219,142800,298718920,10170,10170,10170,10170,69
20250219,142700,298017190,10180,10170,10180,10170,90
20250219,142600,297101740,10170,10180,10180,10170,30
20250219,142500,296796630,10170,10180,10180,10170,180
20250219,142400,294965920,10180,10180,10180,10180,19
20250219,142300,294772500,10170,10170,10180,10170,120
20250219,142200,293552090,10170,10170,10170,10170,55
20250219,142100,292992740,10170,10170,10170,10170,0
20250219,142000,292992740,10170,10170,10170,10170,77
20250219,141900,292209650,10170,10170,10170,10170,0
20250219,141800,292209650,10170,10170,10170,10170,61
20250219,141700,291589280,10170,10170,10170,10170,84
20250219,141600,290735000,10170,10170,10170,10160,74
20250219,141500,289982750,10170,10170,10170,10170,1
20250219,141400,289972580,10160,10160,10160,10160,0
20250219,141300,289972580,10160,10160,10160,10160,160
20250219,141200,288346980,10160,10170,10170,10160,68
20250219,141100,287656030,10160,10160,10160,10160,0
20250219,141000,287656030,10160,10160,10160,10160,116
20250219,140900,286477470,10170,10170,10170,10170,0
20250219,140800,286477470,10170,10170,10170,10170,10
20250219,140700,286375770,10160,10160,10160,10160,37
20250219,140600,285999850,10150,10170,10170,10150,873
20250219,140500,277128950,10170,10170,10170,10170,58
20250219,140400,276539090,10160,10170,10170,10160,1000
20250219,140300,266377050,10170,10170,10170,10170,113
20250219,140200,265227840,10170,10170,10170,10170,37
20250219,140100,264851550,10170,10170,10170,10170,0
20250219,140000,264851550,10170,10170,10170,10160,91
20250219,135900,263926600,10170,10170,10170,10170,29
20250219,135800,263631670,10170,10170,10170,10170,56
20250219,135700,263062150,10170,10160,10170,10160,52
20250219,135600,262533740,10170,10170,10170,10170,111
20250219,135500,261404870,10170,10170,10170,10170,19
20250219,135400,261211640,10180,10180,10180,10180,1
20250219,135300,261201460,10170,10170,10170,10170,48
20250219,135200,260713300,10170,10180,10180,10170,2167
20250219,135100,238668330,10180,10180,10180,10180,0
20250219,135000,238668330,10180,10180,10180,10180,62
20250219,134900,238037170,10180,10180,10190,10180,63
20250219,134800,237395580,10180,10180,10180,10180,76
20250219,134700,236621900,10180,10180,10180,10180,70
20250219,134600,235909300,10180,10180,10180,10180,36
20250219,134500,235542820,10180,10180,10180,10170,67
20250219,134400,234861320,10170,10180,10180,10170,2
20250219,134300,234840970,10170,10170,10170,10170,59
20250219,134200,234240940,10170,10170,10190,10170,64
20250219,134100,233589580,10170,10160,10170,10160,46
20250219,134000,233121770,10170,10170,10170,10170,1
20250219,133900,233111600,10170,10160,10170,10160,49
20250219,133800,232613710,10160,10160,10170,10160,67
20250219,133700,231932920,10160,10160,10160,10160,70
20250219,133600,231221720,10160,10160,10160,10160,40
20250219,133500,230815320,10160,10160,10160,10160,55
20250219,133400,230256520,10160,10160,10170,10160,62
20250219,133300,229626000,10170,10160,10170,10160,49
20250219,133200,229127680,10170,10170,10170,10160,65
20250219,133100,228466640,10160,10160,10160,10160,1
20250219,133000,228456480,10170,10160,10170,10160,102
20250219,132900,227419770,10160,10160,10160,10160,44
20250219,132800,226972730,10160,10170,10170,10160,12
20250219,132700,226850700,10170,10170,10170,10170,0
20250219,132600,226850700,10170,10170,10170,10170,94
20250219,132500,225894720,10170,10170,10170,10170,79
20250219,132400,225091290,10170,10170,10170,10170,0
20250219,132300,225091290,10170,10170,10170,10170,55
20250219,132200,224531940,10170,10180,10180,10170,45
20250219,132100,224074130,10170,10180,10180,10170,66
20250219,132000,223402760,10180,10180,10180,10180,0
20250219,131900,223402760,10180,10170,10180,10170,46
20250219,131800,222934890,10170,10170,10180,10170,268
20250219,131700,220209280,10180,10180,10180,10180,18
20250219,131600,220026040,10180,10170,10180,10170,71
20250219,131500,219303730,10180,10180,10180,10170,58
20250219,131400,218713850,10170,10170,10170,10170,0
20250219,131300,218713850,10170,10180,10180,10170,54
20250219,131200,218164650,10180,10180,10180,10180,20
20250219,131100,217961050,10180,10180,10180,10180,70
20250219,131000,217248450,10180,10180,10180,10180,73
20250219,130900,216505310,10180,10180,10180,10180,33
20250219,130800,216169370,10180,10180,10180,10180,65
20250219,130700,215507670,10190,10190,10190,10190,50
20250219,130600,214998170,10180,10180,10180,10180,91
20250219,130500,214071790,10180,10190,10190,10180,52
20250219,130400,213542420,10180,10180,10180,10180,63
20250219,130300,212901080,10180,10180,10180,10180,19
20250219,130200,212707660,10170,10170,10170,10170,45
20250219,130100,212250010,10170,10170,10170,10170,62
20250219,130000,211619470,10170,10170,10170,10170,157
20250219,125900,210022780,10170,10170,10170,10170,47
20250219,125800,209544790,10170,10170,10170,10170,62
20250219,125700,208914250,10180,10180,10180,10180,2
20250219,125600,208893890,10170,10170,10170,10170,75
20250219,125500,208131140,10170,10170,10170,10170,99
20250219,125400,207124310,10180,10180,10180,10180,0
20250219,125300,207124310,10180,10180,10180,10180,80
20250219,125200,206309910,10170,10170,10170,10170,44
20250219,125100,205862430,10170,10170,10170,10170,164
20250219,125000,204194550,10170,10170,10170,10170,100
20250219,124900,203177550,10180,10170,10180,10170,48
20250219,124800,202689370,10170,10170,10170,10170,61
20250219,124700,202069000,10180,10180,10180,10180,0
20250219,124600,202069000,10180,10180,10180,10180,107
20250219,124500,200979740,10170,10170,10170,10170,41
20250219,124400,200562770,10170,10170,10170,10170,1
20250219,124300,200552600,10180,10170,10180,10170,147
20250219,124200,199057410,10180,10180,10180,10180,14
20250219,124100,198914890,10180,10180,10180,10180,212
20250219,124000,196756730,10180,10180,10180,10180,48
20250219,123900,196268090,10180,10180,10180,10180,39
20250219,123800,195871070,10190,10190,10190,10190,29
20250219,123700,195575560,10190,10190,10190,10190,1
20250219,123600,195565370,10190,10190,10190,10190,77
20250219,123500,194780740,10190,10180,10190,10180,221
20250219,123400,192529420,10190,10180,10190,10180,6
20250219,123300,192468290,10180,10190,10190,10180,47
20250219,123200,191989730,10180,10190,10190,10180,47
20250219,123100,191511250,10180,10180,10180,10180,90
20250219,123000,190595050,10180,10180,10180,10180,1
20250219,122900,190584870,10180,10170,10180,10170,104
20250219,122800,189526570,10180,10180,10180,10180,11
20250219,122700,189414590,10180,10180,10180,10180,0
20250219,122600,189414590,10180,10180,10180,10180,80
20250219,122500,188600190,10180,10180,10180,10180,100
20250219,122400,187582190,10190,10190,10190,10190,5
20250219,122300,187531240,10190,10190,10190,10180,206
20250219,122200,185432630,10180,10180,10180,10180,31
20250219,122100,185117050,10180,10180,10180,10180,66
20250219,122000,184445170,10190,10190,10190,10190,0
20250219,121900,184445170,10190,10200,10200,10190,1011
20250219,121800,174133130,10200,10200,10200,10200,0
20250219,121700,174133130,10200,10200,10200,10200,0
20250219,121600,174133130,10200,10200,10230,10200,264
20250219,121500,171436340,10200,10180,10220,10180,191
20250219,121400,169490630,10180,10170,10180,10170,13
20250219,121300,169358300,10160,10160,10160,10160,45
20250219,121200,168901100,10170,10170,10170,10170,43
20250219,121100,168463790,10170,10180,10180,10170,89
20250219,121000,167558350,10170,10170,10170,10170,0
20250219,120900,167558350,10170,10170,10170,10170,57
20250219,120800,166978660,10170,10180,10180,10170,51
20250219,120700,166459780,10180,10180,10180,10180,0
20250219,120600,166459780,10180,10170,10180,10170,48
20250219,120500,165971610,10170,10170,10170,10170,100
20250219,120400,164954610,10160,10160,10160,10160,57
20250219,120300,164375490,10160,10160,10160,10160,67
20250219,120200,163694770,10160,10160,10160,10160,45
20250219,120100,163237570,10180,10180,10180,10180,4
20250219,120000,163196850,10180,10180,10180,10160,707
20250219,115900,156012050,10170,10170,10170,10170,44
20250219,115800,155564570,10170,10180,10180,10170,156
20250219,115700,153977990,10180,10180,10180,10180,19
20250219,115600,153784570,10170,10170,10170,10170,70
20250219,115500,153072670,10170,10170,10170,10170,48
20250219,115400,152584510,10180,10180,10180,10180,32
20250219,115300,152258750,10200,10200,10200,10200,0
20250219,115200,152258750,10200,10190,10200,10190,1009
20250219,115100,141967400,10190,10180,10190,10180,279
20250219,115000,139125310,10180,10180,10180,10180,0
20250219,114900,139125310,10180,10180,10180,10180,36
20250219,114800,138758830,10180,10180,10190,10180,99
20250219,114700,137750990,10190,10190,10190,10190,8
20250219,114600,137669470,10180,10180,10180,10180,0
20250219,114500,137669470,10180,10170,10180,10170,103
20250219,114400,136621400,10180,10180,10180,10180,71
20250219,114300,135898620,10190,10180,10190,10180,89
20250219,114200,134992420,10180,10180,10180,10180,0
20250219,114100,134992420,10180,10180,10180,10180,95
20250219,114000,134025320,10190,10190,10190,10190,0
20250219,113900,134025320,10190,10190,10190,10190,33
20250219,113800,133689050,10190,10190,10190,10190,89
20250219,113700,132782140,10190,10190,10190,10190,0
20250219,113600,132782140,10190,10180,10190,10180,48
20250219,113500,132293420,10190,10190,10190,10190,30
20250219,113400,131987720,10180,10200,10200,10180,715
20250219,113300,124707500,10190,10190,10190,10190,39
20250219,113200,124310090,10200,10200,10200,10200,16
20250219,113100,124146890,10190,10190,10190,10190,64
20250219,113000,123494730,10190,10190,10190,10190,5
20250219,112900,123443780,10180,10190,10190,10180,90
20250219,112800,122527080,10180,10180,10180,10180,87
20250219,112700,121641420,10190,10190,10190,10190,1
20250219,112600,121631230,10190,10190,10190,10190,16
20250219,112500,121468190,10190,10180,10190,10180,50
20250219,112400,120959150,10180,10190,10190,10180,107
20250219,112300,119869390,10190,10180,10190,10180,58
20250219,112200,119278920,10190,10190,10190,10190,0
20250219,112100,119278920,10190,10180,10190,10180,96
20250219,112000,118301620,10180,10180,10180,10180,0
20250219,111900,118301620,10180,10180,10180,10180,56
20250219,111800,117731540,10180,10180,10180,10180,88
20250219,111700,116835700,10190,10190,10190,10190,0
20250219,111600,116835700,10190,10200,10200,10190,60
20250219,111500,116224180,10190,10190,10190,10190,0
20250219,111400,116224180,10190,10190,10190,10190,109
20250219,111300,115113470,10190,10190,10190,10190,51
20250219,111200,114593780,10190,10190,10190,10190,0
20250219,111100,114593780,10190,10190,10190,10190,338
20250219,111000,111149560,10190,10190,10190,10190,0
20250219,110900,111149560,10190,10190,10190,10190,57
20250219,110800,110568730,10200,10190,10200,10190,100
20250219,110700,109549630,10190,10190,10190,10190,37
20250219,110600,109172600,10180,10180,10180,10180,51
20250219,110500,108653420,10190,10190,10190,10180,80
20250219,110400,107838860,10180,10190,10190,10180,44
20250219,110300,107390850,10190,10190,10190,10190,0
20250219,110200,107390850,10190,10190,10190,10190,77
20250219,110100,106606220,10190,10190,10190,10190,101
20250219,110000,105577030,10190,10190,10190,10190,0
20250219,105900,105577030,10190,10200,10200,10190,68
20250219,105800,104884100,10190,10190,10190,10190,34
20250219,105700,104537640,10200,10200,10200,10190,41
20250219,105600,104119830,10190,10190,10190,10190,41
20250219,105500,103702040,10190,10190,10190,10190,1
20250219,105400,103691850,10190,10190,10190,10190,95
20250219,105300,102723800,10190,10190,10190,10190,1
20250219,105200,102713610,10190,10190,10190,10190,75
20250219,105100,101949360,10190,10190,10190,10190,86
20250219,105000,101073020,10200,10190,10200,10190,15
20250219,104900,100920070,10190,10190,10190,10190,50
20250219,104800,100410570,10190,10190,10190,10190,46
20250219,104700,99941830,10190,10190,10190,10190,48
20250219,104600,99452710,10190,10190,10190,10190,57
20250219,104500,98871880,10190,10190,10190,10190,0
20250219,104400,98871880,10190,10190,10190,10190,82
20250219,104300,98036300,10200,10200,10200,10200,52
20250219,104200,97505900,10200,10200,10200,10200,66
20250219,104100,96832700,10210,10190,10240,10190,196
20250219,104000,94831130,10190,10190,10190,10190,0
20250219,103900,94831130,10190,10190,10190,10190,45
20250219,103800,94372580,10190,10190,10190,10190,0
20250219,103700,94372580,10190,10190,10190,10190,105
20250219,103600,93302630,10190,10190,10190,10190,168
20250219,103500,91590710,10190,10190,10190,10190,0
20250219,103400,91590710,10190,10190,10190,10190,76
20250219,103300,90816270,10190,10190,10190,10190,0
20250219,103200,90816270,10190,10200,10200,10190,73
20250219,103100,90072380,10190,10180,10190,10180,95
20250219,103000,89105250,10170,10170,10170,10170,31
20250219,102900,88789980,10170,10170,10180,10170,388
20250219,102800,84842840,10170,10170,10170,10170,0
20250219,102700,84842840,10170,10180,10180,10170,80
20250219,102600,84028930,10190,10190,10190,10190,53
20250219,102500,83488860,10190,10190,10190,10190,1
20250219,102400,83478670,10190,10190,10190,10180,89
20250219,102300,82572620,10180,10180,10180,10180,0
20250219,102200,82572620,10180,10180,10180,10180,46
20250219,102100,82104340,10190,10180,10190,10180,96
20250219,102000,81127030,10180,10180,10180,10180,0
20250219,101900,81127030,10180,10180,10180,10180,52
20250219,101800,80597670,10200,10200,10200,10200,0
20250219,101700,80597670,10200,10180,10200,10180,113
20250219,101600,79447110,10180,10190,10190,10180,58
20250219,101500,78856660,10180,10180,10180,10180,12
20250219,101400,78734500,10180,10190,10190,10180,87
20250219,101300,77848490,10190,10190,10190,10190,23
20250219,101200,77614120,10180,10190,10190,10180,59
20250219,101100,77013390,10180,10190,10190,10180,100
20250219,101000,75994900,10200,10210,10240,10200,29
20250219,100900,75698770,10230,10200,10230,10200,102
20250219,100800,74656990,10230,10220,10230,10200,4
20250219,100700,74616130,10200,10190,10240,10190,245
20250219,100600,72115230,10190,10180,10190,10180,11
20250219,100500,72003240,10180,10180,10180,10180,286
20250219,100400,69091760,10190,10190,10190,10190,131
20250219,100300,67756870,10200,10200,10200,10200,99
20250219,100200,66747070,10200,10200,10200,10200,162
20250219,100100,65094670,10200,10200,10200,10200,59
20250219,100000,64492870,10200,10200,10200,10200,40
20250219,095900,64084870,10200,10200,10200,10200,66
20250219,095800,63411670,10200,10200,10200,10200,0
20250219,095700,63411670,10200,10200,10200,10200,153
20250219,095600,61851070,10200,10200,10200,10200,0
20250219,095500,61851070,10200,10200,10200,10200,68
20250219,095400,61157470,10200,10210,10210,10200,344
20250219,095300,57646790,10210,10210,10210,10210,343
20250219,095200,54144760,10210,10210,10210,10210,105
20250219,095100,53072710,10210,10210,10210,10210,398
20250219,095000,49009130,10220,10230,10230,10220,1123
20250219,094900,37521770,10230,10230,10230,10230,75
20250219,094800,36754520,10240,10240,10240,10240,4
20250219,094700,36713560,10250,10250,10250,10250,0
20250219,094600,36713560,10250,10250,10250,10250,0
20250219,094500,36713560,10250,10250,10250,10250,0
20250219,094400,36713560,10250,10280,10280,10250,1607
20250219,094300,20209210,10270,10270,10270,10270,0
20250219,094200,20209210,10270,10270,10270,10270,0
20250219,094100,20209210,10270,10240,10270,10240,401
20250219,094000,16097330,10240,10240,10240,10240,0
20250219,093900,16097330,10240,10240,10240,10240,0
20250219,093800,16097330,10240,10240,10240,10240,12
20250219,093700,15974450,10240,10240,10240,10240,5
20250219,093600,15923250,10240,10230,10240,10230,105
20250219,093500,14849050,10240,10230,10240,10230,478
20250219,093400,9959080,10230,10230,10230,10230,0
20250219,093300,9959080,10230,10230,10230,10230,1
20250219,093200,9948850,10230,10230,10230,10230,2
20250219,093100,9928390,10230,10230,10230,10230,21
20250219,093000,9713560,10220,10230,10230,10220,49
20250219,092900,9212750,10230,10230,10230,10230,6
20250219,092800,9151370,10220,10220,10220,10220,20
20250219,092700,8946970,10230,10230,10230,10230,1
20250219,092600,8936740,10230,10230,10230,10230,10
20250219,092500,8834440,10230,10230,10230,10230,0
20250219,092400,8834440,10230,10230,10230,10230,0
20250219,092300,8834440,10230,10230,10230,10230,1
20250219,092200,8824210,10230,10230,10230,10230,0
20250219,092100,8824210,10230,10230,10230,10230,0
20250219,092000,8824210,10230,10230,10230,10230,2
20250219,091900,8803750,10240,10240,10240,10240,1
20250219,091800,8793510,10240,10240,10240,10240,0
20250219,091700,8793510,10240,10240,10240,10240,0
20250219,091600,8793510,10240,10230,10240,10230,133
20250219,091500,7431950,10240,10230,10240,10230,33
20250219,091400,7094340,10240,10240,10240,10240,0
20250219,091300,7094340,10240,10230,10240,10220,7
20250219,091200,7022770,10240,10230,10250,10230,101
20250219,091100,5988070,10240,10240,10240,10240,0
20250219,091000,5988070,10240,10260,10260,10240,200
20250219,090900,3938060,10260,10260,10260,10260,0
20250219,090800,3938060,10260,10260,10260,10260,0
20250219,090700,3938060,10260,10260,10260,10260,2
20250219,090600,3917540,10270,10270,10270,10270,0
20250219,090500,3917540,10270,10220,10270,10220,2
20250219,090400,3897050,10280,10220,10280,10200,201
20250219,090300,1845060,10300,10300,10300,10300,1
20250219,090200,1834760,10210,10210,10210,10210,0
20250219,090100,1834760,10210,10210,10210,10210,20
20250219,090000,1630560,10320,10320,10320,10320,158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203800 455628960 10140 10140 10140 10140 642
3 20250219 203700 455628960 10140 10140 10140 10140 0
4 20250219 203600 455628960 10140 10140 10140 10140 0
5 20250219 203500 455628960 10140 10140 10140 10140 0
6 20250219 203400 455628960 10140 10140 10140 10140 0
7 20250219 203300 455628960 10140 10140 10140 10140 0
8 20250219 203200 455628960 10140 10140 10140 10140 0
9 20250219 203100 455628960 10140 10140 10140 10140 0
10 20250219 203000 455628960 10140 10140 10140 10140 0
11 20250219 202900 455628960 10140 10140 10140 10140 0
12 20250219 202800 455628960 10140 10140 10140 10140 0
13 20250219 202700 455628960 10140 10140 10140 10140 0
14 20250219 202600 455628960 10140 10140 10140 10140 0
15 20250219 202500 455628960 10140 10140 10140 10140 0
16 20250219 202400 455628960 10140 10140 10140 10140 0
17 20250219 202300 455628960 10140 10140 10140 10140 0
18 20250219 202200 455628960 10140 10140 10140 10140 0
19 20250219 202100 455628960 10140 10140 10140 10140 0
20 20250219 202000 455628960 10140 10140 10140 10140 0
21 20250219 201900 455628960 10140 10140 10140 10140 0
22 20250219 201800 455628960 10140 10140 10140 10140 0
23 20250219 201700 455628960 10140 10140 10140 10140 0
24 20250219 201600 455628960 10140 10140 10140 10140 0
25 20250219 201500 455628960 10140 10140 10140 10140 0
26 20250219 201400 455628960 10140 10140 10140 10140 0
27 20250219 201300 455628960 10140 10140 10140 10140 0
28 20250219 201200 455628960 10140 10140 10140 10140 0
29 20250219 201100 455628960 10140 10140 10140 10140 0
30 20250219 201000 455628960 10140 10140 10140 10140 0
31 20250219 200900 455628960 10140 10140 10140 10140 0
32 20250219 200800 455628960 10140 10140 10140 10140 642
33 20250219 200700 455628960 10140 10140 10140 10140 0
34 20250219 200600 455628960 10140 10140 10140 10140 0
35 20250219 200500 455628960 10140 10140 10140 10140 0
36 20250219 200400 455628960 10140 10140 10140 10140 0
37 20250219 200300 455628960 10140 10140 10140 10140 0
38 20250219 200200 455628960 10140 10140 10140 10140 0
39 20250219 200100 455628960 10140 10140 10140 10140 0
40 20250219 200000 455628960 10140 10140 10140 10140 0
41 20250219 195900 455628960 10140 10140 10140 10140 0
42 20250219 195800 455628960 10140 10140 10140 10140 0
43 20250219 195700 455628960 10140 10140 10140 10140 0
44 20250219 195600 455628960 10140 10140 10140 10140 0
45 20250219 195500 455628960 10140 10140 10140 10140 0
46 20250219 195400 455628960 10140 10140 10140 10140 0
47 20250219 195300 455628960 10140 10140 10140 10140 0
48 20250219 195200 455628960 10140 10140 10140 10140 0
49 20250219 195100 455628960 10140 10140 10140 10140 0
50 20250219 195000 455628960 10140 10140 10140 10140 0
51 20250219 194900 455628960 10140 10140 10140 10140 0
52 20250219 194800 455628960 10140 10140 10140 10140 0
53 20250219 194700 455628960 10140 10140 10140 10140 0
54 20250219 194600 455628960 10140 10140 10140 10140 0
55 20250219 194500 455628960 10140 10140 10140 10140 0
56 20250219 194400 455628960 10140 10140 10140 10140 0
57 20250219 194300 455628960 10140 10140 10140 10140 0
58 20250219 194200 455628960 10140 10140 10140 10140 0
59 20250219 194100 455628960 10140 10140 10140 10140 0
60 20250219 194000 455628960 10140 10140 10140 10140 0
61 20250219 193900 455628960 10140 10140 10140 10140 0
62 20250219 193800 455628960 10140 10140 10140 10140 642
63 20250219 193700 455628960 10140 10140 10140 10140 0
64 20250219 193600 455628960 10140 10140 10140 10140 0
65 20250219 193500 455628960 10140 10140 10140 10140 0
66 20250219 193400 455628960 10140 10140 10140 10140 0
67 20250219 193300 455628960 10140 10140 10140 10140 0
68 20250219 193200 455628960 10140 10140 10140 10140 0
69 20250219 193100 455628960 10140 10140 10140 10140 0
70 20250219 193000 455628960 10140 10140 10140 10140 0
71 20250219 192900 455628960 10140 10140 10140 10140 0
72 20250219 192800 455628960 10140 10140 10140 10140 0
73 20250219 192700 455628960 10140 10140 10140 10140 0
74 20250219 192600 455628960 10140 10140 10140 10140 0
75 20250219 192500 455628960 10140 10140 10140 10140 0
76 20250219 192400 455628960 10140 10140 10140 10140 0
77 20250219 192300 455628960 10140 10140 10140 10140 0
78 20250219 192200 455628960 10140 10140 10140 10140 0
79 20250219 192100 455628960 10140 10140 10140 10140 0
80 20250219 192000 455628960 10140 10140 10140 10140 0
81 20250219 191900 455628960 10140 10140 10140 10140 0
82 20250219 191800 455628960 10140 10140 10140 10140 0
83 20250219 191700 455628960 10140 10140 10140 10140 0
84 20250219 191600 455628960 10140 10140 10140 10140 0
85 20250219 191500 455628960 10140 10140 10140 10140 0
86 20250219 191400 455628960 10140 10140 10140 10140 0
87 20250219 191300 455628960 10140 10140 10140 10140 0
88 20250219 191200 455628960 10140 10140 10140 10140 0
89 20250219 191100 455628960 10140 10140 10140 10140 0
90 20250219 191000 455628960 10140 10140 10140 10140 0
91 20250219 190900 455628960 10140 10140 10140 10140 0
92 20250219 190800 455628960 10140 10140 10140 10140 642
93 20250219 190700 455628960 10140 10140 10140 10140 0
94 20250219 190600 455628960 10140 10140 10140 10140 0
95 20250219 190500 455628960 10140 10140 10140 10140 0
96 20250219 190400 455628960 10140 10140 10140 10140 0
97 20250219 190300 455628960 10140 10140 10140 10140 0
98 20250219 190200 455628960 10140 10140 10140 10140 0
99 20250219 190100 455628960 10140 10140 10140 10140 0
100 20250219 190000 455628960 10140 10140 10140 10140 0
101 20250219 185900 455628960 10140 10140 10140 10140 0
102 20250219 185800 455628960 10140 10140 10140 10140 0
103 20250219 185700 455628960 10140 10140 10140 10140 0
104 20250219 185600 455628960 10140 10140 10140 10140 0
105 20250219 185500 455628960 10140 10140 10140 10140 0
106 20250219 185400 455628960 10140 10140 10140 10140 0
107 20250219 185300 455628960 10140 10140 10140 10140 0
108 20250219 185200 455628960 10140 10140 10140 10140 0
109 20250219 185100 455628960 10140 10140 10140 10140 0
110 20250219 185000 455628960 10140 10140 10140 10140 0
111 20250219 184900 455628960 10140 10140 10140 10140 0
112 20250219 184800 455628960 10140 10140 10140 10140 0
113 20250219 184700 455628960 10140 10140 10140 10140 0
114 20250219 184600 455628960 10140 10140 10140 10140 0
115 20250219 184500 455628960 10140 10140 10140 10140 0
116 20250219 184400 455628960 10140 10140 10140 10140 0
117 20250219 184300 455628960 10140 10140 10140 10140 0
118 20250219 184200 455628960 10140 10140 10140 10140 0
119 20250219 184100 455628960 10140 10140 10140 10140 0
120 20250219 184000 455628960 10140 10140 10140 10140 0
121 20250219 183900 455628960 10140 10140 10140 10140 0
122 20250219 183800 455628960 10140 10140 10140 10140 642
123 20250219 183700 455628960 10140 10140 10140 10140 0
124 20250219 183600 455628960 10140 10140 10140 10140 0
125 20250219 183500 455628960 10140 10140 10140 10140 0
126 20250219 183400 455628960 10140 10140 10140 10140 0
127 20250219 183300 455628960 10140 10140 10140 10140 0
128 20250219 183200 455628960 10140 10140 10140 10140 0
129 20250219 183100 455628960 10140 10140 10140 10140 0
130 20250219 183000 455628960 10140 10140 10140 10140 0
131 20250219 182900 455628960 10140 10140 10140 10140 0
132 20250219 182800 455628960 10140 10140 10140 10140 0
133 20250219 182700 455628960 10140 10140 10140 10140 0
134 20250219 182600 455628960 10140 10140 10140 10140 0
135 20250219 182500 455628960 10140 10140 10140 10140 0
136 20250219 182400 455628960 10140 10140 10140 10140 0
137 20250219 182300 455628960 10140 10140 10140 10140 0
138 20250219 182200 455628960 10140 10140 10140 10140 0
139 20250219 182100 455628960 10140 10140 10140 10140 0
140 20250219 182000 455628960 10140 10140 10140 10140 0
141 20250219 181900 455628960 10140 10140 10140 10140 0
142 20250219 181800 455628960 10140 10140 10140 10140 0
143 20250219 181700 455628960 10140 10140 10140 10140 0
144 20250219 181600 455628960 10140 10140 10140 10140 0
145 20250219 181500 455628960 10140 10140 10140 10140 0
146 20250219 181400 455628960 10140 10140 10140 10140 0
147 20250219 181300 455628960 10140 10140 10140 10140 0
148 20250219 181200 455628960 10140 10140 10140 10140 0
149 20250219 181100 455628960 10140 10140 10140 10140 0
150 20250219 181000 455628960 10140 10140 10140 10140 0
151 20250219 180900 455628960 10140 10140 10140 10140 0
152 20250219 180800 455628960 10140 10140 10140 10140 642
153 20250219 180700 455628960 10140 10140 10140 10140 0
154 20250219 180600 455628960 10140 10140 10140 10140 0
155 20250219 180500 455628960 10140 10140 10140 10140 0
156 20250219 180400 455628960 10140 10140 10140 10140 0
157 20250219 180300 455628960 10140 10140 10140 10140 0
158 20250219 180200 455628960 10140 10140 10140 10140 0
159 20250219 180100 455628960 10140 10140 10140 10140 0
160 20250219 180000 455628960 10140 10140 10140 10140 0
161 20250219 175900 455628960 10140 10140 10140 10140 0
162 20250219 175800 455628960 10140 10140 10140 10140 0
163 20250219 175700 455628960 10140 10140 10140 10140 0
164 20250219 175600 455628960 10140 10140 10140 10140 0
165 20250219 175500 455628960 10140 10140 10140 10140 0
166 20250219 175400 455628960 10140 10140 10140 10140 0
167 20250219 175300 455628960 10140 10140 10140 10140 0
168 20250219 175200 455628960 10140 10140 10140 10140 0
169 20250219 175100 455628960 10140 10140 10140 10140 0
170 20250219 175000 455628960 10140 10140 10140 10140 0
171 20250219 174900 455628960 10140 10140 10140 10140 0
172 20250219 174800 455628960 10140 10140 10140 10140 0
173 20250219 174700 455628960 10140 10140 10140 10140 0
174 20250219 174600 455628960 10140 10140 10140 10140 0
175 20250219 174500 455628960 10140 10140 10140 10140 0
176 20250219 174400 455628960 10140 10140 10140 10140 0
177 20250219 174300 455628960 10140 10140 10140 10140 0
178 20250219 174200 455628960 10140 10140 10140 10140 0
179 20250219 174100 455628960 10140 10140 10140 10140 0
180 20250219 174000 455628960 10140 10140 10140 10140 0
181 20250219 173900 455628960 10140 10140 10140 10140 0
182 20250219 173800 455628960 10140 10140 10140 10140 642
183 20250219 173700 455628960 10140 10140 10140 10140 0
184 20250219 173600 455628960 10140 10140 10140 10140 0
185 20250219 173500 455628960 10140 10140 10140 10140 0
186 20250219 173400 455628960 10140 10140 10140 10140 0
187 20250219 173300 455628960 10140 10140 10140 10140 0
188 20250219 173200 455628960 10140 10140 10140 10140 0
189 20250219 173100 455628960 10140 10140 10140 10140 0
190 20250219 173000 455628960 10140 10140 10140 10140 0
191 20250219 172900 455628960 10140 10140 10140 10140 0
192 20250219 172800 455628960 10140 10140 10140 10140 0
193 20250219 172700 455628960 10140 10140 10140 10140 0
194 20250219 172600 455628960 10140 10140 10140 10140 0
195 20250219 172500 455628960 10140 10140 10140 10140 0
196 20250219 172400 455628960 10140 10140 10140 10140 0
197 20250219 172300 455628960 10140 10140 10140 10140 0
198 20250219 172200 455628960 10140 10140 10140 10140 0
199 20250219 172100 455628960 10140 10140 10140 10140 0
200 20250219 172000 455628960 10140 10140 10140 10140 0
201 20250219 171900 455628960 10140 10140 10140 10140 0
202 20250219 171800 455628960 10140 10140 10140 10140 0
203 20250219 171700 455628960 10140 10140 10140 10140 0
204 20250219 171600 455628960 10140 10140 10140 10140 0
205 20250219 171500 455628960 10140 10140 10140 10140 0
206 20250219 171400 455628960 10140 10140 10140 10140 0
207 20250219 171300 455628960 10140 10140 10140 10140 0
208 20250219 171200 455628960 10140 10140 10140 10140 0
209 20250219 171100 455628960 10140 10140 10140 10140 0
210 20250219 171000 455628960 10140 10140 10140 10140 0
211 20250219 170900 455628960 10140 10140 10140 10140 0
212 20250219 170800 455628960 10140 10140 10140 10140 642
213 20250219 170700 455628960 10140 10140 10140 10140 0
214 20250219 170600 455628960 10140 10140 10140 10140 0
215 20250219 170500 455628960 10140 10140 10140 10140 0
216 20250219 170400 455628960 10140 10140 10140 10140 0
217 20250219 170300 455628960 10140 10140 10140 10140 0
218 20250219 170200 455628960 10140 10140 10140 10140 0
219 20250219 170100 455628960 10140 10140 10140 10140 0
220 20250219 170000 455628960 10140 10140 10140 10140 0
221 20250219 165900 455628960 10140 10140 10140 10140 0
222 20250219 165800 455628960 10140 10140 10140 10140 0
223 20250219 165700 455628960 10140 10140 10140 10140 0
224 20250219 165600 455628960 10140 10140 10140 10140 0
225 20250219 165500 455628960 10140 10140 10140 10140 0
226 20250219 165400 455628960 10140 10140 10140 10140 0
227 20250219 165300 455628960 10140 10140 10140 10140 0
228 20250219 165200 455628960 10140 10140 10140 10140 0
229 20250219 165100 455628960 10140 10140 10140 10140 0
230 20250219 165000 455628960 10140 10140 10140 10140 0
231 20250219 164900 455628960 10140 10140 10140 10140 0
232 20250219 164800 455628960 10140 10140 10140 10140 0
233 20250219 164700 455628960 10140 10140 10140 10140 0
234 20250219 164600 455628960 10140 10140 10140 10140 0
235 20250219 164500 455628960 10140 10140 10140 10140 0
236 20250219 164400 455628960 10140 10140 10140 10140 0
237 20250219 164300 455628960 10140 10140 10140 10140 0
238 20250219 164200 455628960 10140 10140 10140 10140 0
239 20250219 164100 455628960 10140 10140 10140 10140 0
240 20250219 164000 455628960 10140 10140 10140 10140 0
241 20250219 163900 455628960 10140 10140 10140 10140 0
242 20250219 163800 455628960 10140 10140 10140 10140 642
243 20250219 163700 455628960 10140 10140 10140 10140 0
244 20250219 163600 455628960 10140 10140 10140 10140 0
245 20250219 163500 455628960 10140 10140 10140 10140 0
246 20250219 163400 455628960 10140 10140 10140 10140 0
247 20250219 163300 455628960 10140 10140 10140 10140 0
248 20250219 163200 455628960 10140 10140 10140 10140 0
249 20250219 163100 455628960 10140 10140 10140 10140 0
250 20250219 163000 455628960 10140 10140 10140 10140 0
251 20250219 162900 455628960 10140 10140 10140 10140 0
252 20250219 162800 455628960 10140 10140 10140 10140 0
253 20250219 162700 455628960 10140 10140 10140 10140 0
254 20250219 162600 455628960 10140 10140 10140 10140 0
255 20250219 162500 455628960 10140 10140 10140 10140 0
256 20250219 162400 455628960 10140 10140 10140 10140 0
257 20250219 162300 455628960 10140 10140 10140 10140 0
258 20250219 162200 455628960 10140 10140 10140 10140 0
259 20250219 162100 455628960 10140 10140 10140 10140 0
260 20250219 162000 455628960 10140 10140 10140 10140 0
261 20250219 161900 455628960 10140 10140 10140 10140 0
262 20250219 161800 455628960 10140 10140 10140 10140 0
263 20250219 161700 455628960 10140 10140 10140 10140 0
264 20250219 161600 455628960 10140 10140 10140 10140 0
265 20250219 161500 455628960 10140 10140 10140 10140 0
266 20250219 161400 455628960 10140 10140 10140 10140 0
267 20250219 161300 455628960 10140 10140 10140 10140 0
268 20250219 161200 455628960 10140 10140 10140 10140 0
269 20250219 161100 455628960 10140 10140 10140 10140 0
270 20250219 161000 455628960 10140 10140 10140 10140 0
271 20250219 160900 455628960 10140 10140 10140 10140 0
272 20250219 160800 455628960 10140 10140 10140 10140 642
273 20250219 160700 455628960 10140 10140 10140 10140 0
274 20250219 160600 455628960 10140 10140 10140 10140 0
275 20250219 160500 455628960 10140 10140 10140 10140 0
276 20250219 160400 455628960 10140 10140 10140 10140 0
277 20250219 160300 455628960 10140 10140 10140 10140 0
278 20250219 160200 455628960 10140 10140 10140 10140 0
279 20250219 160100 455628960 10140 10140 10140 10140 0
280 20250219 160000 455628960 10140 10140 10140 10140 0
281 20250219 155900 455628960 10140 10140 10140 10140 0
282 20250219 155800 455628960 10140 10140 10140 10140 0
283 20250219 155700 455628960 10140 10140 10140 10140 0
284 20250219 155600 455628960 10140 10140 10140 10140 0
285 20250219 155500 455628960 10140 10140 10140 10140 0
286 20250219 155400 455628960 10140 10140 10140 10140 0
287 20250219 155300 455628960 10140 10140 10140 10140 0
288 20250219 155200 455628960 10140 10140 10140 10140 0
289 20250219 155100 455628960 10140 10140 10140 10140 0
290 20250219 155000 455628960 10140 10140 10140 10140 0
291 20250219 154900 455628960 10140 10140 10140 10140 0
292 20250219 154800 455628960 10140 10140 10140 10140 0
293 20250219 154700 455628960 10140 10140 10140 10140 0
294 20250219 154600 455628960 10140 10140 10140 10140 0
295 20250219 154500 455628960 10140 10140 10140 10140 0
296 20250219 154400 455628960 10140 10140 10140 10140 0
297 20250219 154300 455628960 10140 10140 10140 10140 0
298 20250219 154200 455628960 10140 10140 10140 10140 0
299 20250219 154100 455628960 10140 10140 10140 10140 0
300 20250219 154000 455628960 10140 10140 10140 10140 0
301 20250219 153900 455628960 10140 10140 10140 10140 0
302 20250219 153800 455628960 10140 10140 10140 10140 642
303 20250219 153700 455628960 10140 10140 10140 10140 0
304 20250219 153600 455628960 10140 10140 10140 10140 0
305 20250219 153500 455628960 10140 10140 10140 10140 0
306 20250219 153400 455628960 10140 10140 10140 10140 0
307 20250219 153300 455628960 10140 10140 10140 10140 0
308 20250219 153200 455628960 10140 10140 10140 10140 0
309 20250219 153100 455628960 10140 10140 10140 10140 0
310 20250219 153000 455628960 10140 10140 10140 10140 642
311 20250219 152900 449119080 10160 10160 10160 10160 0
312 20250219 152800 449119080 10160 10160 10160 10160 0
313 20250219 152700 449119080 10160 10160 10160 10160 0
314 20250219 152600 449119080 10160 10160 10160 10160 0
315 20250219 152500 449119080 10160 10160 10160 10160 0
316 20250219 152400 449119080 10160 10160 10160 10160 0
317 20250219 152300 449119080 10160 10160 10160 10160 0
318 20250219 152200 449119080 10160 10160 10160 10160 0
319 20250219 152100 449119080 10160 10160 10160 10160 0
320 20250219 152000 449119080 10160 10160 10160 10160 0
321 20250219 151900 449119080 10160 10160 10160 10160 1
322 20250219 151800 449108920 10190 10150 10190 10150 171
323 20250219 151700 447368950 10160 10140 10160 10140 95
324 20250219 151600 446404270 10140 10150 10150 10140 173
325 20250219 151500 444648950 10150 10150 10180 10150 300
326 20250219 151400 441601360 10160 10150 10160 10150 75
327 20250219 151300 440839960 10150 10150 10150 10150 303
328 20250219 151200 437764510 10160 10160 10160 10160 50
329 20250219 151100 437256510 10150 10160 10160 10150 88
330 20250219 151000 436362440 10160 10150 10160 10150 88
331 20250219 150900 435468810 10150 10150 10150 10150 471
332 20250219 150800 430688160 10150 10150 10150 10150 21
333 20250219 150700 430475010 10150 10160 10160 10150 31
334 20250219 150600 430160340 10180 10170 10180 10170 143
335 20250219 150500 428705110 10150 10150 10150 10150 1
336 20250219 150400 428694960 10170 10160 10170 10160 106
337 20250219 150300 427617530 10170 10170 10180 10170 101
338 20250219 150200 426589390 10160 10160 10160 10160 38
339 20250219 150100 426203310 10170 10170 10170 10170 5
340 20250219 150000 426152460 10160 10160 10160 10160 84
341 20250219 145900 425299020 10160 10160 10160 10160 57
342 20250219 145800 424719900 10160 10160 10160 10160 0
343 20250219 145700 424719900 10160 10160 10160 10150 213
344 20250219 145600 422556950 10160 10160 10160 10160 86
345 20250219 145500 421683190 10150 10150 10150 10150 1236
346 20250219 145400 409137790 10150 10150 10150 10150 53
347 20250219 145300 408599840 10160 10160 10160 10160 1
348 20250219 145200 408589680 10160 10160 10160 10150 244
349 20250219 145100 406111170 10160 10160 10160 10160 109
350 20250219 145000 405003730 10160 10160 10160 10160 148
351 20250219 144900 403500050 10160 10160 10160 10160 55
352 20250219 144800 402941250 10160 10160 10160 10160 0
353 20250219 144700 402941250 10160 10170 10170 10160 96
354 20250219 144600 401965540 10160 10160 10160 10160 280
355 20250219 144500 399120740 10150 10150 10150 10150 76
356 20250219 144400 398349340 10150 10150 10150 10150 45
357 20250219 144300 397892590 10150 10150 10150 10150 49
358 20250219 144200 397395240 10150 10150 10150 10150 52
359 20250219 144100 396867440 10150 10150 10150 10150 1
360 20250219 144000 396857290 10150 10150 10150 10150 77
361 20250219 143900 396075740 10150 10150 10150 10150 292
362 20250219 143800 393111940 10140 10150 10150 10140 38
363 20250219 143700 392726590 10140 10130 10140 10130 277
364 20250219 143600 389918370 10140 10140 10140 10140 26
365 20250219 143500 389654730 10150 10150 10150 10150 3
366 20250219 143400 389624280 10150 10140 10150 10140 501
367 20250219 143300 384543500 10130 10140 10140 10130 99
368 20250219 143200 383540580 10140 10120 10140 10120 53
369 20250219 143100 383004040 10120 10170 10170 10100 8207
370 20250219 143000 299796940 10170 10170 10170 10170 106
371 20250219 142900 298718920 10170 10170 10170 10170 0
372 20250219 142800 298718920 10170 10170 10170 10170 69
373 20250219 142700 298017190 10180 10170 10180 10170 90
374 20250219 142600 297101740 10170 10180 10180 10170 30
375 20250219 142500 296796630 10170 10180 10180 10170 180
376 20250219 142400 294965920 10180 10180 10180 10180 19
377 20250219 142300 294772500 10170 10170 10180 10170 120
378 20250219 142200 293552090 10170 10170 10170 10170 55
379 20250219 142100 292992740 10170 10170 10170 10170 0
380 20250219 142000 292992740 10170 10170 10170 10170 77
381 20250219 141900 292209650 10170 10170 10170 10170 0
382 20250219 141800 292209650 10170 10170 10170 10170 61
383 20250219 141700 291589280 10170 10170 10170 10170 84
384 20250219 141600 290735000 10170 10170 10170 10160 74
385 20250219 141500 289982750 10170 10170 10170 10170 1
386 20250219 141400 289972580 10160 10160 10160 10160 0
387 20250219 141300 289972580 10160 10160 10160 10160 160
388 20250219 141200 288346980 10160 10170 10170 10160 68
389 20250219 141100 287656030 10160 10160 10160 10160 0
390 20250219 141000 287656030 10160 10160 10160 10160 116
391 20250219 140900 286477470 10170 10170 10170 10170 0
392 20250219 140800 286477470 10170 10170 10170 10170 10
393 20250219 140700 286375770 10160 10160 10160 10160 37
394 20250219 140600 285999850 10150 10170 10170 10150 873
395 20250219 140500 277128950 10170 10170 10170 10170 58
396 20250219 140400 276539090 10160 10170 10170 10160 1000
397 20250219 140300 266377050 10170 10170 10170 10170 113
398 20250219 140200 265227840 10170 10170 10170 10170 37
399 20250219 140100 264851550 10170 10170 10170 10170 0
400 20250219 140000 264851550 10170 10170 10170 10160 91
401 20250219 135900 263926600 10170 10170 10170 10170 29
402 20250219 135800 263631670 10170 10170 10170 10170 56
403 20250219 135700 263062150 10170 10160 10170 10160 52
404 20250219 135600 262533740 10170 10170 10170 10170 111
405 20250219 135500 261404870 10170 10170 10170 10170 19
406 20250219 135400 261211640 10180 10180 10180 10180 1
407 20250219 135300 261201460 10170 10170 10170 10170 48
408 20250219 135200 260713300 10170 10180 10180 10170 2167
409 20250219 135100 238668330 10180 10180 10180 10180 0
410 20250219 135000 238668330 10180 10180 10180 10180 62
411 20250219 134900 238037170 10180 10180 10190 10180 63
412 20250219 134800 237395580 10180 10180 10180 10180 76
413 20250219 134700 236621900 10180 10180 10180 10180 70
414 20250219 134600 235909300 10180 10180 10180 10180 36
415 20250219 134500 235542820 10180 10180 10180 10170 67
416 20250219 134400 234861320 10170 10180 10180 10170 2
417 20250219 134300 234840970 10170 10170 10170 10170 59
418 20250219 134200 234240940 10170 10170 10190 10170 64
419 20250219 134100 233589580 10170 10160 10170 10160 46
420 20250219 134000 233121770 10170 10170 10170 10170 1
421 20250219 133900 233111600 10170 10160 10170 10160 49
422 20250219 133800 232613710 10160 10160 10170 10160 67
423 20250219 133700 231932920 10160 10160 10160 10160 70
424 20250219 133600 231221720 10160 10160 10160 10160 40
425 20250219 133500 230815320 10160 10160 10160 10160 55
426 20250219 133400 230256520 10160 10160 10170 10160 62
427 20250219 133300 229626000 10170 10160 10170 10160 49
428 20250219 133200 229127680 10170 10170 10170 10160 65
429 20250219 133100 228466640 10160 10160 10160 10160 1
430 20250219 133000 228456480 10170 10160 10170 10160 102
431 20250219 132900 227419770 10160 10160 10160 10160 44
432 20250219 132800 226972730 10160 10170 10170 10160 12
433 20250219 132700 226850700 10170 10170 10170 10170 0
434 20250219 132600 226850700 10170 10170 10170 10170 94
435 20250219 132500 225894720 10170 10170 10170 10170 79
436 20250219 132400 225091290 10170 10170 10170 10170 0
437 20250219 132300 225091290 10170 10170 10170 10170 55
438 20250219 132200 224531940 10170 10180 10180 10170 45
439 20250219 132100 224074130 10170 10180 10180 10170 66
440 20250219 132000 223402760 10180 10180 10180 10180 0
441 20250219 131900 223402760 10180 10170 10180 10170 46
442 20250219 131800 222934890 10170 10170 10180 10170 268
443 20250219 131700 220209280 10180 10180 10180 10180 18
444 20250219 131600 220026040 10180 10170 10180 10170 71
445 20250219 131500 219303730 10180 10180 10180 10170 58
446 20250219 131400 218713850 10170 10170 10170 10170 0
447 20250219 131300 218713850 10170 10180 10180 10170 54
448 20250219 131200 218164650 10180 10180 10180 10180 20
449 20250219 131100 217961050 10180 10180 10180 10180 70
450 20250219 131000 217248450 10180 10180 10180 10180 73
451 20250219 130900 216505310 10180 10180 10180 10180 33
452 20250219 130800 216169370 10180 10180 10180 10180 65
453 20250219 130700 215507670 10190 10190 10190 10190 50
454 20250219 130600 214998170 10180 10180 10180 10180 91
455 20250219 130500 214071790 10180 10190 10190 10180 52
456 20250219 130400 213542420 10180 10180 10180 10180 63
457 20250219 130300 212901080 10180 10180 10180 10180 19
458 20250219 130200 212707660 10170 10170 10170 10170 45
459 20250219 130100 212250010 10170 10170 10170 10170 62
460 20250219 130000 211619470 10170 10170 10170 10170 157
461 20250219 125900 210022780 10170 10170 10170 10170 47
462 20250219 125800 209544790 10170 10170 10170 10170 62
463 20250219 125700 208914250 10180 10180 10180 10180 2
464 20250219 125600 208893890 10170 10170 10170 10170 75
465 20250219 125500 208131140 10170 10170 10170 10170 99
466 20250219 125400 207124310 10180 10180 10180 10180 0
467 20250219 125300 207124310 10180 10180 10180 10180 80
468 20250219 125200 206309910 10170 10170 10170 10170 44
469 20250219 125100 205862430 10170 10170 10170 10170 164
470 20250219 125000 204194550 10170 10170 10170 10170 100
471 20250219 124900 203177550 10180 10170 10180 10170 48
472 20250219 124800 202689370 10170 10170 10170 10170 61
473 20250219 124700 202069000 10180 10180 10180 10180 0
474 20250219 124600 202069000 10180 10180 10180 10180 107
475 20250219 124500 200979740 10170 10170 10170 10170 41
476 20250219 124400 200562770 10170 10170 10170 10170 1
477 20250219 124300 200552600 10180 10170 10180 10170 147
478 20250219 124200 199057410 10180 10180 10180 10180 14
479 20250219 124100 198914890 10180 10180 10180 10180 212
480 20250219 124000 196756730 10180 10180 10180 10180 48
481 20250219 123900 196268090 10180 10180 10180 10180 39
482 20250219 123800 195871070 10190 10190 10190 10190 29
483 20250219 123700 195575560 10190 10190 10190 10190 1
484 20250219 123600 195565370 10190 10190 10190 10190 77
485 20250219 123500 194780740 10190 10180 10190 10180 221
486 20250219 123400 192529420 10190 10180 10190 10180 6
487 20250219 123300 192468290 10180 10190 10190 10180 47
488 20250219 123200 191989730 10180 10190 10190 10180 47
489 20250219 123100 191511250 10180 10180 10180 10180 90
490 20250219 123000 190595050 10180 10180 10180 10180 1
491 20250219 122900 190584870 10180 10170 10180 10170 104
492 20250219 122800 189526570 10180 10180 10180 10180 11
493 20250219 122700 189414590 10180 10180 10180 10180 0
494 20250219 122600 189414590 10180 10180 10180 10180 80
495 20250219 122500 188600190 10180 10180 10180 10180 100
496 20250219 122400 187582190 10190 10190 10190 10190 5
497 20250219 122300 187531240 10190 10190 10190 10180 206
498 20250219 122200 185432630 10180 10180 10180 10180 31
499 20250219 122100 185117050 10180 10180 10180 10180 66
500 20250219 122000 184445170 10190 10190 10190 10190 0
501 20250219 121900 184445170 10190 10200 10200 10190 1011
502 20250219 121800 174133130 10200 10200 10200 10200 0
503 20250219 121700 174133130 10200 10200 10200 10200 0
504 20250219 121600 174133130 10200 10200 10230 10200 264
505 20250219 121500 171436340 10200 10180 10220 10180 191
506 20250219 121400 169490630 10180 10170 10180 10170 13
507 20250219 121300 169358300 10160 10160 10160 10160 45
508 20250219 121200 168901100 10170 10170 10170 10170 43
509 20250219 121100 168463790 10170 10180 10180 10170 89
510 20250219 121000 167558350 10170 10170 10170 10170 0
511 20250219 120900 167558350 10170 10170 10170 10170 57
512 20250219 120800 166978660 10170 10180 10180 10170 51
513 20250219 120700 166459780 10180 10180 10180 10180 0
514 20250219 120600 166459780 10180 10170 10180 10170 48
515 20250219 120500 165971610 10170 10170 10170 10170 100
516 20250219 120400 164954610 10160 10160 10160 10160 57
517 20250219 120300 164375490 10160 10160 10160 10160 67
518 20250219 120200 163694770 10160 10160 10160 10160 45
519 20250219 120100 163237570 10180 10180 10180 10180 4
520 20250219 120000 163196850 10180 10180 10180 10160 707
521 20250219 115900 156012050 10170 10170 10170 10170 44
522 20250219 115800 155564570 10170 10180 10180 10170 156
523 20250219 115700 153977990 10180 10180 10180 10180 19
524 20250219 115600 153784570 10170 10170 10170 10170 70
525 20250219 115500 153072670 10170 10170 10170 10170 48
526 20250219 115400 152584510 10180 10180 10180 10180 32
527 20250219 115300 152258750 10200 10200 10200 10200 0
528 20250219 115200 152258750 10200 10190 10200 10190 1009
529 20250219 115100 141967400 10190 10180 10190 10180 279
530 20250219 115000 139125310 10180 10180 10180 10180 0
531 20250219 114900 139125310 10180 10180 10180 10180 36
532 20250219 114800 138758830 10180 10180 10190 10180 99
533 20250219 114700 137750990 10190 10190 10190 10190 8
534 20250219 114600 137669470 10180 10180 10180 10180 0
535 20250219 114500 137669470 10180 10170 10180 10170 103
536 20250219 114400 136621400 10180 10180 10180 10180 71
537 20250219 114300 135898620 10190 10180 10190 10180 89
538 20250219 114200 134992420 10180 10180 10180 10180 0
539 20250219 114100 134992420 10180 10180 10180 10180 95
540 20250219 114000 134025320 10190 10190 10190 10190 0
541 20250219 113900 134025320 10190 10190 10190 10190 33
542 20250219 113800 133689050 10190 10190 10190 10190 89
543 20250219 113700 132782140 10190 10190 10190 10190 0
544 20250219 113600 132782140 10190 10180 10190 10180 48
545 20250219 113500 132293420 10190 10190 10190 10190 30
546 20250219 113400 131987720 10180 10200 10200 10180 715
547 20250219 113300 124707500 10190 10190 10190 10190 39
548 20250219 113200 124310090 10200 10200 10200 10200 16
549 20250219 113100 124146890 10190 10190 10190 10190 64
550 20250219 113000 123494730 10190 10190 10190 10190 5
551 20250219 112900 123443780 10180 10190 10190 10180 90
552 20250219 112800 122527080 10180 10180 10180 10180 87
553 20250219 112700 121641420 10190 10190 10190 10190 1
554 20250219 112600 121631230 10190 10190 10190 10190 16
555 20250219 112500 121468190 10190 10180 10190 10180 50
556 20250219 112400 120959150 10180 10190 10190 10180 107
557 20250219 112300 119869390 10190 10180 10190 10180 58
558 20250219 112200 119278920 10190 10190 10190 10190 0
559 20250219 112100 119278920 10190 10180 10190 10180 96
560 20250219 112000 118301620 10180 10180 10180 10180 0
561 20250219 111900 118301620 10180 10180 10180 10180 56
562 20250219 111800 117731540 10180 10180 10180 10180 88
563 20250219 111700 116835700 10190 10190 10190 10190 0
564 20250219 111600 116835700 10190 10200 10200 10190 60
565 20250219 111500 116224180 10190 10190 10190 10190 0
566 20250219 111400 116224180 10190 10190 10190 10190 109
567 20250219 111300 115113470 10190 10190 10190 10190 51
568 20250219 111200 114593780 10190 10190 10190 10190 0
569 20250219 111100 114593780 10190 10190 10190 10190 338
570 20250219 111000 111149560 10190 10190 10190 10190 0
571 20250219 110900 111149560 10190 10190 10190 10190 57
572 20250219 110800 110568730 10200 10190 10200 10190 100
573 20250219 110700 109549630 10190 10190 10190 10190 37
574 20250219 110600 109172600 10180 10180 10180 10180 51
575 20250219 110500 108653420 10190 10190 10190 10180 80
576 20250219 110400 107838860 10180 10190 10190 10180 44
577 20250219 110300 107390850 10190 10190 10190 10190 0
578 20250219 110200 107390850 10190 10190 10190 10190 77
579 20250219 110100 106606220 10190 10190 10190 10190 101
580 20250219 110000 105577030 10190 10190 10190 10190 0
581 20250219 105900 105577030 10190 10200 10200 10190 68
582 20250219 105800 104884100 10190 10190 10190 10190 34
583 20250219 105700 104537640 10200 10200 10200 10190 41
584 20250219 105600 104119830 10190 10190 10190 10190 41
585 20250219 105500 103702040 10190 10190 10190 10190 1
586 20250219 105400 103691850 10190 10190 10190 10190 95
587 20250219 105300 102723800 10190 10190 10190 10190 1
588 20250219 105200 102713610 10190 10190 10190 10190 75
589 20250219 105100 101949360 10190 10190 10190 10190 86
590 20250219 105000 101073020 10200 10190 10200 10190 15
591 20250219 104900 100920070 10190 10190 10190 10190 50
592 20250219 104800 100410570 10190 10190 10190 10190 46
593 20250219 104700 99941830 10190 10190 10190 10190 48
594 20250219 104600 99452710 10190 10190 10190 10190 57
595 20250219 104500 98871880 10190 10190 10190 10190 0
596 20250219 104400 98871880 10190 10190 10190 10190 82
597 20250219 104300 98036300 10200 10200 10200 10200 52
598 20250219 104200 97505900 10200 10200 10200 10200 66
599 20250219 104100 96832700 10210 10190 10240 10190 196
600 20250219 104000 94831130 10190 10190 10190 10190 0
601 20250219 103900 94831130 10190 10190 10190 10190 45
602 20250219 103800 94372580 10190 10190 10190 10190 0
603 20250219 103700 94372580 10190 10190 10190 10190 105
604 20250219 103600 93302630 10190 10190 10190 10190 168
605 20250219 103500 91590710 10190 10190 10190 10190 0
606 20250219 103400 91590710 10190 10190 10190 10190 76
607 20250219 103300 90816270 10190 10190 10190 10190 0
608 20250219 103200 90816270 10190 10200 10200 10190 73
609 20250219 103100 90072380 10190 10180 10190 10180 95
610 20250219 103000 89105250 10170 10170 10170 10170 31
611 20250219 102900 88789980 10170 10170 10180 10170 388
612 20250219 102800 84842840 10170 10170 10170 10170 0
613 20250219 102700 84842840 10170 10180 10180 10170 80
614 20250219 102600 84028930 10190 10190 10190 10190 53
615 20250219 102500 83488860 10190 10190 10190 10190 1
616 20250219 102400 83478670 10190 10190 10190 10180 89
617 20250219 102300 82572620 10180 10180 10180 10180 0
618 20250219 102200 82572620 10180 10180 10180 10180 46
619 20250219 102100 82104340 10190 10180 10190 10180 96
620 20250219 102000 81127030 10180 10180 10180 10180 0
621 20250219 101900 81127030 10180 10180 10180 10180 52
622 20250219 101800 80597670 10200 10200 10200 10200 0
623 20250219 101700 80597670 10200 10180 10200 10180 113
624 20250219 101600 79447110 10180 10190 10190 10180 58
625 20250219 101500 78856660 10180 10180 10180 10180 12
626 20250219 101400 78734500 10180 10190 10190 10180 87
627 20250219 101300 77848490 10190 10190 10190 10190 23
628 20250219 101200 77614120 10180 10190 10190 10180 59
629 20250219 101100 77013390 10180 10190 10190 10180 100
630 20250219 101000 75994900 10200 10210 10240 10200 29
631 20250219 100900 75698770 10230 10200 10230 10200 102
632 20250219 100800 74656990 10230 10220 10230 10200 4
633 20250219 100700 74616130 10200 10190 10240 10190 245
634 20250219 100600 72115230 10190 10180 10190 10180 11
635 20250219 100500 72003240 10180 10180 10180 10180 286
636 20250219 100400 69091760 10190 10190 10190 10190 131
637 20250219 100300 67756870 10200 10200 10200 10200 99
638 20250219 100200 66747070 10200 10200 10200 10200 162
639 20250219 100100 65094670 10200 10200 10200 10200 59
640 20250219 100000 64492870 10200 10200 10200 10200 40
641 20250219 095900 64084870 10200 10200 10200 10200 66
642 20250219 095800 63411670 10200 10200 10200 10200 0
643 20250219 095700 63411670 10200 10200 10200 10200 153
644 20250219 095600 61851070 10200 10200 10200 10200 0
645 20250219 095500 61851070 10200 10200 10200 10200 68
646 20250219 095400 61157470 10200 10210 10210 10200 344
647 20250219 095300 57646790 10210 10210 10210 10210 343
648 20250219 095200 54144760 10210 10210 10210 10210 105
649 20250219 095100 53072710 10210 10210 10210 10210 398
650 20250219 095000 49009130 10220 10230 10230 10220 1123
651 20250219 094900 37521770 10230 10230 10230 10230 75
652 20250219 094800 36754520 10240 10240 10240 10240 4
653 20250219 094700 36713560 10250 10250 10250 10250 0
654 20250219 094600 36713560 10250 10250 10250 10250 0
655 20250219 094500 36713560 10250 10250 10250 10250 0
656 20250219 094400 36713560 10250 10280 10280 10250 1607
657 20250219 094300 20209210 10270 10270 10270 10270 0
658 20250219 094200 20209210 10270 10270 10270 10270 0
659 20250219 094100 20209210 10270 10240 10270 10240 401
660 20250219 094000 16097330 10240 10240 10240 10240 0
661 20250219 093900 16097330 10240 10240 10240 10240 0
662 20250219 093800 16097330 10240 10240 10240 10240 12
663 20250219 093700 15974450 10240 10240 10240 10240 5
664 20250219 093600 15923250 10240 10230 10240 10230 105
665 20250219 093500 14849050 10240 10230 10240 10230 478
666 20250219 093400 9959080 10230 10230 10230 10230 0
667 20250219 093300 9959080 10230 10230 10230 10230 1
668 20250219 093200 9948850 10230 10230 10230 10230 2
669 20250219 093100 9928390 10230 10230 10230 10230 21
670 20250219 093000 9713560 10220 10230 10230 10220 49
671 20250219 092900 9212750 10230 10230 10230 10230 6
672 20250219 092800 9151370 10220 10220 10220 10220 20
673 20250219 092700 8946970 10230 10230 10230 10230 1
674 20250219 092600 8936740 10230 10230 10230 10230 10
675 20250219 092500 8834440 10230 10230 10230 10230 0
676 20250219 092400 8834440 10230 10230 10230 10230 0
677 20250219 092300 8834440 10230 10230 10230 10230 1
678 20250219 092200 8824210 10230 10230 10230 10230 0
679 20250219 092100 8824210 10230 10230 10230 10230 0
680 20250219 092000 8824210 10230 10230 10230 10230 2
681 20250219 091900 8803750 10240 10240 10240 10240 1
682 20250219 091800 8793510 10240 10240 10240 10240 0
683 20250219 091700 8793510 10240 10240 10240 10240 0
684 20250219 091600 8793510 10240 10230 10240 10230 133
685 20250219 091500 7431950 10240 10230 10240 10230 33
686 20250219 091400 7094340 10240 10240 10240 10240 0
687 20250219 091300 7094340 10240 10230 10240 10220 7
688 20250219 091200 7022770 10240 10230 10250 10230 101
689 20250219 091100 5988070 10240 10240 10240 10240 0
690 20250219 091000 5988070 10240 10260 10260 10240 200
691 20250219 090900 3938060 10260 10260 10260 10260 0
692 20250219 090800 3938060 10260 10260 10260 10260 0
693 20250219 090700 3938060 10260 10260 10260 10260 2
694 20250219 090600 3917540 10270 10270 10270 10270 0
695 20250219 090500 3917540 10270 10220 10270 10220 2
696 20250219 090400 3897050 10280 10220 10280 10200 201
697 20250219 090300 1845060 10300 10300 10300 10300 1
698 20250219 090200 1834760 10210 10210 10210 10210 0
699 20250219 090100 1834760 10210 10210 10210 10210 20
700 20250219 090000 1630560 10320 10320 10320 10320 158