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

713
219130/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205100,523227180,14310,14310,14310,14310,756
20250219,205000,523227180,14310,14310,14310,14310,0
20250219,204900,523227180,14310,14310,14310,14310,0
20250219,204800,523227180,14310,14310,14310,14310,0
20250219,204700,523227180,14310,14310,14310,14310,0
20250219,204600,523227180,14310,14310,14310,14310,0
20250219,204500,523227180,14310,14310,14310,14310,0
20250219,204400,523227180,14310,14310,14310,14310,0
20250219,204300,523227180,14310,14310,14310,14310,0
20250219,204200,523227180,14310,14310,14310,14310,0
20250219,204100,523227180,14310,14310,14310,14310,0
20250219,204000,523227180,14310,14310,14310,14310,0
20250219,203900,523227180,14310,14310,14310,14310,0
20250219,203800,523227180,14310,14310,14310,14310,0
20250219,203700,523227180,14310,14310,14310,14310,0
20250219,203600,523227180,14310,14310,14310,14310,0
20250219,203500,523227180,14310,14310,14310,14310,0
20250219,203400,523227180,14310,14310,14310,14310,0
20250219,203300,523227180,14310,14310,14310,14310,0
20250219,203200,523227180,14310,14310,14310,14310,0
20250219,203100,523227180,14310,14310,14310,14310,0
20250219,203000,523227180,14310,14310,14310,14310,0
20250219,202900,523227180,14310,14310,14310,14310,0
20250219,202800,523227180,14310,14310,14310,14310,0
20250219,202700,523227180,14310,14310,14310,14310,0
20250219,202600,523227180,14310,14310,14310,14310,0
20250219,202500,523227180,14310,14310,14310,14310,0
20250219,202400,523227180,14310,14310,14310,14310,0
20250219,202300,523227180,14310,14310,14310,14310,0
20250219,202200,523227180,14310,14310,14310,14310,0
20250219,202100,523227180,14310,14310,14310,14310,756
20250219,202000,523227180,14310,14310,14310,14310,0
20250219,201900,523227180,14310,14310,14310,14310,0
20250219,201800,523227180,14310,14310,14310,14310,0
20250219,201700,523227180,14310,14310,14310,14310,0
20250219,201600,523227180,14310,14310,14310,14310,0
20250219,201500,523227180,14310,14310,14310,14310,0
20250219,201400,523227180,14310,14310,14310,14310,0
20250219,201300,523227180,14310,14310,14310,14310,0
20250219,201200,523227180,14310,14310,14310,14310,0
20250219,201100,523227180,14310,14310,14310,14310,0
20250219,201000,523227180,14310,14310,14310,14310,0
20250219,200900,523227180,14310,14310,14310,14310,0
20250219,200800,523227180,14310,14310,14310,14310,0
20250219,200700,523227180,14310,14310,14310,14310,0
20250219,200600,523227180,14310,14310,14310,14310,0
20250219,200500,523227180,14310,14310,14310,14310,0
20250219,200400,523227180,14310,14310,14310,14310,0
20250219,200300,523227180,14310,14310,14310,14310,0
20250219,200200,523227180,14310,14310,14310,14310,0
20250219,200100,523227180,14310,14310,14310,14310,0
20250219,200000,523227180,14310,14310,14310,14310,0
20250219,195900,523227180,14310,14310,14310,14310,0
20250219,195800,523227180,14310,14310,14310,14310,0
20250219,195700,523227180,14310,14310,14310,14310,0
20250219,195600,523227180,14310,14310,14310,14310,0
20250219,195500,523227180,14310,14310,14310,14310,0
20250219,195400,523227180,14310,14310,14310,14310,0
20250219,195300,523227180,14310,14310,14310,14310,0
20250219,195200,523227180,14310,14310,14310,14310,0
20250219,195100,523227180,14310,14310,14310,14310,756
20250219,195000,523227180,14310,14310,14310,14310,0
20250219,194900,523227180,14310,14310,14310,14310,0
20250219,194800,523227180,14310,14310,14310,14310,0
20250219,194700,523227180,14310,14310,14310,14310,0
20250219,194600,523227180,14310,14310,14310,14310,0
20250219,194500,523227180,14310,14310,14310,14310,0
20250219,194400,523227180,14310,14310,14310,14310,0
20250219,194300,523227180,14310,14310,14310,14310,0
20250219,194200,523227180,14310,14310,14310,14310,0
20250219,194100,523227180,14310,14310,14310,14310,0
20250219,194000,523227180,14310,14310,14310,14310,0
20250219,193900,523227180,14310,14310,14310,14310,0
20250219,193800,523227180,14310,14310,14310,14310,0
20250219,193700,523227180,14310,14310,14310,14310,0
20250219,193600,523227180,14310,14310,14310,14310,0
20250219,193500,523227180,14310,14310,14310,14310,0
20250219,193400,523227180,14310,14310,14310,14310,0
20250219,193300,523227180,14310,14310,14310,14310,0
20250219,193200,523227180,14310,14310,14310,14310,0
20250219,193100,523227180,14310,14310,14310,14310,0
20250219,193000,523227180,14310,14310,14310,14310,0
20250219,192900,523227180,14310,14310,14310,14310,0
20250219,192800,523227180,14310,14310,14310,14310,0
20250219,192700,523227180,14310,14310,14310,14310,0
20250219,192600,523227180,14310,14310,14310,14310,0
20250219,192500,523227180,14310,14310,14310,14310,0
20250219,192400,523227180,14310,14310,14310,14310,0
20250219,192300,523227180,14310,14310,14310,14310,0
20250219,192200,523227180,14310,14310,14310,14310,0
20250219,192100,523227180,14310,14310,14310,14310,756
20250219,192000,523227180,14310,14310,14310,14310,0
20250219,191900,523227180,14310,14310,14310,14310,0
20250219,191800,523227180,14310,14310,14310,14310,0
20250219,191700,523227180,14310,14310,14310,14310,0
20250219,191600,523227180,14310,14310,14310,14310,0
20250219,191500,523227180,14310,14310,14310,14310,0
20250219,191400,523227180,14310,14310,14310,14310,0
20250219,191300,523227180,14310,14310,14310,14310,0
20250219,191200,523227180,14310,14310,14310,14310,0
20250219,191100,523227180,14310,14310,14310,14310,0
20250219,191000,523227180,14310,14310,14310,14310,0
20250219,190900,523227180,14310,14310,14310,14310,0
20250219,190800,523227180,14310,14310,14310,14310,0
20250219,190700,523227180,14310,14310,14310,14310,0
20250219,190600,523227180,14310,14310,14310,14310,0
20250219,190500,523227180,14310,14310,14310,14310,0
20250219,190400,523227180,14310,14310,14310,14310,0
20250219,190300,523227180,14310,14310,14310,14310,0
20250219,190200,523227180,14310,14310,14310,14310,0
20250219,190100,523227180,14310,14310,14310,14310,0
20250219,190000,523227180,14310,14310,14310,14310,0
20250219,185900,523227180,14310,14310,14310,14310,0
20250219,185800,523227180,14310,14310,14310,14310,0
20250219,185700,523227180,14310,14310,14310,14310,0
20250219,185600,523227180,14310,14310,14310,14310,0
20250219,185500,523227180,14310,14310,14310,14310,0
20250219,185400,523227180,14310,14310,14310,14310,0
20250219,185300,523227180,14310,14310,14310,14310,0
20250219,185200,523227180,14310,14310,14310,14310,0
20250219,185100,523227180,14310,14310,14310,14310,756
20250219,185000,523227180,14310,14310,14310,14310,0
20250219,184900,523227180,14310,14310,14310,14310,0
20250219,184800,523227180,14310,14310,14310,14310,0
20250219,184700,523227180,14310,14310,14310,14310,0
20250219,184600,523227180,14310,14310,14310,14310,0
20250219,184500,523227180,14310,14310,14310,14310,0
20250219,184400,523227180,14310,14310,14310,14310,0
20250219,184300,523227180,14310,14310,14310,14310,0
20250219,184200,523227180,14310,14310,14310,14310,0
20250219,184100,523227180,14310,14310,14310,14310,0
20250219,184000,523227180,14310,14310,14310,14310,0
20250219,183900,523227180,14310,14310,14310,14310,0
20250219,183800,523227180,14310,14310,14310,14310,0
20250219,183700,523227180,14310,14310,14310,14310,0
20250219,183600,523227180,14310,14310,14310,14310,0
20250219,183500,523227180,14310,14310,14310,14310,0
20250219,183400,523227180,14310,14310,14310,14310,0
20250219,183300,523227180,14310,14310,14310,14310,0
20250219,183200,523227180,14310,14310,14310,14310,0
20250219,183100,523227180,14310,14310,14310,14310,0
20250219,183000,523227180,14310,14310,14310,14310,0
20250219,182900,523227180,14310,14310,14310,14310,0
20250219,182800,523227180,14310,14310,14310,14310,0
20250219,182700,523227180,14310,14310,14310,14310,0
20250219,182600,523227180,14310,14310,14310,14310,0
20250219,182500,523227180,14310,14310,14310,14310,0
20250219,182400,523227180,14310,14310,14310,14310,0
20250219,182300,523227180,14310,14310,14310,14310,0
20250219,182200,523227180,14310,14310,14310,14310,0
20250219,182100,523227180,14310,14310,14310,14310,756
20250219,182000,523227180,14310,14310,14310,14310,0
20250219,181900,523227180,14310,14310,14310,14310,0
20250219,181800,523227180,14310,14310,14310,14310,0
20250219,181700,523227180,14310,14310,14310,14310,0
20250219,181600,523227180,14310,14310,14310,14310,0
20250219,181500,523227180,14310,14310,14310,14310,0
20250219,181400,523227180,14310,14310,14310,14310,0
20250219,181300,523227180,14310,14310,14310,14310,0
20250219,181200,523227180,14310,14310,14310,14310,0
20250219,181100,523227180,14310,14310,14310,14310,0
20250219,181000,523227180,14310,14310,14310,14310,0
20250219,180900,523227180,14310,14310,14310,14310,0
20250219,180800,523227180,14310,14310,14310,14310,0
20250219,180700,523227180,14310,14310,14310,14310,0
20250219,180600,523227180,14310,14310,14310,14310,0
20250219,180500,523227180,14310,14310,14310,14310,0
20250219,180400,523227180,14310,14310,14310,14310,0
20250219,180300,523227180,14310,14310,14310,14310,0
20250219,180200,523227180,14310,14310,14310,14310,0
20250219,180100,523227180,14310,14310,14310,14310,0
20250219,180000,523227180,14310,14310,14310,14310,0
20250219,175900,523227180,14310,14310,14310,14310,0
20250219,175800,523227180,14310,14310,14310,14310,0
20250219,175700,523227180,14310,14310,14310,14310,0
20250219,175600,523227180,14310,14310,14310,14310,0
20250219,175500,523227180,14310,14310,14310,14310,0
20250219,175400,523227180,14310,14310,14310,14310,0
20250219,175300,523227180,14310,14310,14310,14310,0
20250219,175200,523227180,14310,14310,14310,14310,0
20250219,175100,523227180,14310,14310,14310,14310,756
20250219,175000,523227180,14310,14310,14310,14310,0
20250219,174900,523227180,14310,14310,14310,14310,0
20250219,174800,523227180,14310,14310,14310,14310,0
20250219,174700,523227180,14310,14310,14310,14310,0
20250219,174600,523227180,14310,14310,14310,14310,0
20250219,174500,523227180,14310,14310,14310,14310,0
20250219,174400,523227180,14310,14310,14310,14310,0
20250219,174300,523227180,14310,14310,14310,14310,0
20250219,174200,523227180,14310,14310,14310,14310,0
20250219,174100,523227180,14310,14310,14310,14310,0
20250219,174000,523227180,14310,14310,14310,14310,0
20250219,173900,523227180,14310,14310,14310,14310,0
20250219,173800,523227180,14310,14310,14310,14310,0
20250219,173700,523227180,14310,14310,14310,14310,0
20250219,173600,523227180,14310,14310,14310,14310,0
20250219,173500,523227180,14310,14310,14310,14310,0
20250219,173400,523227180,14310,14310,14310,14310,0
20250219,173300,523227180,14310,14310,14310,14310,0
20250219,173200,523227180,14310,14310,14310,14310,0
20250219,173100,523227180,14310,14310,14310,14310,0
20250219,173000,523227180,14310,14310,14310,14310,0
20250219,172900,523227180,14310,14310,14310,14310,0
20250219,172800,523227180,14310,14310,14310,14310,0
20250219,172700,523227180,14310,14310,14310,14310,0
20250219,172600,523227180,14310,14310,14310,14310,0
20250219,172500,523227180,14310,14310,14310,14310,0
20250219,172400,523227180,14310,14310,14310,14310,0
20250219,172300,523227180,14310,14310,14310,14310,0
20250219,172200,523227180,14310,14310,14310,14310,0
20250219,172100,523227180,14310,14310,14310,14310,756
20250219,172000,523227180,14310,14310,14310,14310,0
20250219,171900,523227180,14310,14310,14310,14310,0
20250219,171800,523227180,14310,14310,14310,14310,0
20250219,171700,523227180,14310,14310,14310,14310,0
20250219,171600,523227180,14310,14310,14310,14310,0
20250219,171500,523227180,14310,14310,14310,14310,0
20250219,171400,523227180,14310,14310,14310,14310,0
20250219,171300,523227180,14310,14310,14310,14310,0
20250219,171200,523227180,14310,14310,14310,14310,0
20250219,171100,523227180,14310,14310,14310,14310,0
20250219,171000,523227180,14310,14310,14310,14310,0
20250219,170900,523227180,14310,14310,14310,14310,0
20250219,170800,523227180,14310,14310,14310,14310,0
20250219,170700,523227180,14310,14310,14310,14310,0
20250219,170600,523227180,14310,14310,14310,14310,0
20250219,170500,523227180,14310,14310,14310,14310,0
20250219,170400,523227180,14310,14310,14310,14310,0
20250219,170300,523227180,14310,14310,14310,14310,0
20250219,170200,523227180,14310,14310,14310,14310,0
20250219,170100,523227180,14310,14310,14310,14310,0
20250219,170000,523227180,14310,14310,14310,14310,0
20250219,165900,523227180,14310,14310,14310,14310,0
20250219,165800,523227180,14310,14310,14310,14310,0
20250219,165700,523227180,14310,14310,14310,14310,0
20250219,165600,523227180,14310,14310,14310,14310,0
20250219,165500,523227180,14310,14310,14310,14310,0
20250219,165400,523227180,14310,14310,14310,14310,0
20250219,165300,523227180,14310,14310,14310,14310,0
20250219,165200,523227180,14310,14310,14310,14310,0
20250219,165100,523227180,14310,14310,14310,14310,756
20250219,165000,523227180,14310,14310,14310,14310,0
20250219,164900,523227180,14310,14310,14310,14310,0
20250219,164800,523227180,14310,14310,14310,14310,0
20250219,164700,523227180,14310,14310,14310,14310,0
20250219,164600,523227180,14310,14310,14310,14310,0
20250219,164500,523227180,14310,14310,14310,14310,0
20250219,164400,523227180,14310,14310,14310,14310,0
20250219,164300,523227180,14310,14310,14310,14310,0
20250219,164200,523227180,14310,14310,14310,14310,0
20250219,164100,523227180,14310,14310,14310,14310,0
20250219,164000,523227180,14310,14310,14310,14310,0
20250219,163900,523227180,14310,14310,14310,14310,0
20250219,163800,523227180,14310,14310,14310,14310,0
20250219,163700,523227180,14310,14310,14310,14310,0
20250219,163600,523227180,14310,14310,14310,14310,0
20250219,163500,523227180,14310,14310,14310,14310,0
20250219,163400,523227180,14310,14310,14310,14310,0
20250219,163300,523227180,14310,14310,14310,14310,0
20250219,163200,523227180,14310,14310,14310,14310,0
20250219,163100,523227180,14310,14310,14310,14310,0
20250219,163000,523227180,14310,14310,14310,14310,0
20250219,162900,523227180,14310,14310,14310,14310,0
20250219,162800,523227180,14310,14310,14310,14310,0
20250219,162700,523227180,14310,14310,14310,14310,0
20250219,162600,523227180,14310,14310,14310,14310,0
20250219,162500,523227180,14310,14310,14310,14310,0
20250219,162400,523227180,14310,14310,14310,14310,0
20250219,162300,523227180,14310,14310,14310,14310,0
20250219,162200,523227180,14310,14310,14310,14310,0
20250219,162100,523227180,14310,14310,14310,14310,756
20250219,162000,523227180,14310,14310,14310,14310,0
20250219,161900,523227180,14310,14310,14310,14310,0
20250219,161800,523227180,14310,14310,14310,14310,0
20250219,161700,523227180,14310,14310,14310,14310,0
20250219,161600,523227180,14310,14310,14310,14310,0
20250219,161500,523227180,14310,14310,14310,14310,0
20250219,161400,523227180,14310,14310,14310,14310,0
20250219,161300,523227180,14310,14310,14310,14310,0
20250219,161200,523227180,14310,14310,14310,14310,0
20250219,161100,523227180,14310,14310,14310,14310,0
20250219,161000,523227180,14310,14310,14310,14310,0
20250219,160900,523227180,14310,14310,14310,14310,0
20250219,160800,523227180,14310,14310,14310,14310,0
20250219,160700,523227180,14310,14310,14310,14310,0
20250219,160600,523227180,14310,14310,14310,14310,0
20250219,160500,523227180,14310,14310,14310,14310,0
20250219,160400,523227180,14310,14310,14310,14310,0
20250219,160300,523227180,14310,14310,14310,14310,0
20250219,160200,523227180,14310,14310,14310,14310,0
20250219,160100,523227180,14310,14310,14310,14310,0
20250219,160000,523227180,14310,14310,14310,14310,0
20250219,155900,523227180,14310,14310,14310,14310,0
20250219,155800,523227180,14310,14310,14310,14310,0
20250219,155700,523227180,14310,14310,14310,14310,0
20250219,155600,523227180,14310,14310,14310,14310,0
20250219,155500,523227180,14310,14310,14310,14310,0
20250219,155400,523227180,14310,14310,14310,14310,0
20250219,155300,523227180,14310,14310,14310,14310,0
20250219,155200,523227180,14310,14310,14310,14310,0
20250219,155100,523227180,14310,14310,14310,14310,756
20250219,155000,523227180,14310,14310,14310,14310,0
20250219,154900,523227180,14310,14310,14310,14310,0
20250219,154800,523227180,14310,14310,14310,14310,0
20250219,154700,523227180,14310,14310,14310,14310,0
20250219,154600,523227180,14310,14310,14310,14310,0
20250219,154500,523227180,14310,14310,14310,14310,0
20250219,154400,523227180,14310,14310,14310,14310,0
20250219,154300,523227180,14310,14310,14310,14310,0
20250219,154200,523227180,14310,14310,14310,14310,0
20250219,154100,523227180,14310,14310,14310,14310,0
20250219,154000,523227180,14310,14310,14310,14310,0
20250219,153900,523227180,14310,14310,14310,14310,0
20250219,153800,523227180,14310,14310,14310,14310,0
20250219,153700,523227180,14310,14310,14310,14310,0
20250219,153600,523227180,14310,14310,14310,14310,0
20250219,153500,523227180,14310,14310,14310,14310,0
20250219,153400,523227180,14310,14310,14310,14310,0
20250219,153300,523227180,14310,14310,14310,14310,0
20250219,153200,523227180,14310,14310,14310,14310,0
20250219,153100,523227180,14310,14310,14310,14310,0
20250219,153000,523227180,14310,14310,14310,14310,756
20250219,152900,512408820,14350,14350,14350,14350,0
20250219,152800,512408820,14350,14350,14350,14350,0
20250219,152700,512408820,14350,14350,14350,14350,0
20250219,152600,512408820,14350,14350,14350,14350,0
20250219,152500,512408820,14350,14350,14350,14350,0
20250219,152400,512408820,14350,14350,14350,14350,0
20250219,152300,512408820,14350,14350,14350,14350,0
20250219,152200,512408820,14350,14350,14350,14350,0
20250219,152100,512408820,14350,14350,14350,14350,0
20250219,152000,512408820,14350,14350,14350,14350,0
20250219,151900,512408820,14350,14240,14350,14230,950
20250219,151800,498844410,14240,14080,14250,14080,1154
20250219,151700,482472330,14080,14050,14080,14010,457
20250219,151600,476044830,14010,14010,14010,14010,27
20250219,151500,475666560,14000,14000,14000,14000,0
20250219,151400,475666560,14000,14000,14000,14000,0
20250219,151300,475666560,14000,14000,14000,14000,134
20250219,151200,473790560,14000,14000,14000,14000,300
20250219,151100,469590560,14000,14000,14000,14000,0
20250219,151000,469590560,14000,14000,14000,14000,1
20250219,150900,469576560,14000,14000,14000,14000,1
20250219,150800,469562560,14000,14000,14000,14000,1003
20250219,150700,455520560,14000,14010,14010,14000,50
20250219,150600,454820120,14070,14070,14070,14070,68
20250219,150500,453863360,14070,14070,14070,14070,153
20250219,150400,451710650,14080,14080,14080,14080,0
20250219,150300,451710650,14080,14080,14080,14080,0
20250219,150200,451710650,14080,14080,14080,14080,0
20250219,150100,451710650,14080,14080,14080,14080,0
20250219,150000,451710650,14080,14080,14080,14080,0
20250219,145900,451710650,14080,14080,14080,14080,0
20250219,145800,451710650,14080,14080,14080,14080,0
20250219,145700,451710650,14080,14080,14080,14080,15
20250219,145600,451499450,14020,14020,14020,14020,0
20250219,145500,451499450,14020,14100,14100,14020,547
20250219,145400,443822620,14140,14140,14140,14140,0
20250219,145300,443822620,14140,14140,14140,14140,0
20250219,145200,443822620,14140,14140,14140,14140,0
20250219,145100,443822620,14140,14140,14140,14140,0
20250219,145000,443822620,14140,14140,14140,14140,0
20250219,144900,443822620,14140,14140,14140,14140,150
20250219,144800,441701620,14130,14120,14130,14120,150
20250219,144700,439582360,14130,14130,14130,14130,0
20250219,144600,439582360,14130,14130,14130,14130,0
20250219,144500,439582360,14130,14130,14130,14130,0
20250219,144400,439582360,14130,14130,14130,14130,0
20250219,144300,439582360,14130,14120,14130,14120,36
20250219,144200,439073950,14130,14130,14130,14130,0
20250219,144100,439073950,14130,14130,14130,14130,0
20250219,144000,439073950,14130,14130,14130,14130,0
20250219,143900,439073950,14130,14130,14130,14130,0
20250219,143800,439073950,14130,14130,14130,14130,0
20250219,143700,439073950,14130,14130,14130,14130,0
20250219,143600,439073950,14130,14130,14130,14130,10
20250219,143500,438932650,14140,14140,14140,14140,0
20250219,143400,438932650,14140,14140,14140,14140,0
20250219,143300,438932650,14140,14140,14140,14140,0
20250219,143200,438932650,14140,14140,14140,14140,5
20250219,143100,438861950,14140,14140,14140,14140,150
20250219,143000,436740950,14140,14140,14140,14140,150
20250219,142900,434619950,14080,14080,14080,14080,0
20250219,142800,434619950,14080,14080,14080,14080,0
20250219,142700,434619950,14080,14080,14080,14080,0
20250219,142600,434619950,14080,14080,14080,14080,0
20250219,142500,434619950,14080,14080,14080,14080,0
20250219,142400,434619950,14080,14130,14140,14080,160
20250219,142300,432358570,14080,14070,14080,14070,51
20250219,142200,431640590,14050,14050,14050,14050,0
20250219,142100,431640590,14050,14050,14050,14050,0
20250219,142000,431640590,14050,14050,14050,14050,0
20250219,141900,431640590,14050,14050,14050,14050,0
20250219,141800,431640590,14050,14050,14050,14050,450
20250219,141700,425318090,14050,14050,14050,14050,0
20250219,141600,425318090,14050,14050,14050,14050,0
20250219,141500,425318090,14050,14050,14050,14050,0
20250219,141400,425318090,14050,14050,14050,14050,0
20250219,141300,425318090,14050,14050,14050,14050,151
20250219,141200,423196540,14150,14100,14150,14100,150
20250219,141100,421080090,14060,14070,14070,14060,45
20250219,141000,420447380,14070,14080,14080,14070,10
20250219,140900,420306670,14070,14070,14070,14070,131
20250219,140800,418463500,14060,14060,14060,14060,0
20250219,140700,418463500,14060,14060,14060,14060,43
20250219,140600,417858920,14060,14060,14060,14060,0
20250219,140500,417858920,14060,14030,14060,14030,212
20250219,140400,414878660,14060,14060,14060,14060,90
20250219,140300,413613260,14030,14030,14030,14030,0
20250219,140200,413613260,14030,14030,14030,14030,80
20250219,140100,412490860,14030,14030,14030,14030,0
20250219,140000,412490860,14030,14020,14030,14020,82
20250219,135900,411340610,13990,13990,13990,13990,0
20250219,135800,411340610,13990,13990,13990,13990,0
20250219,135700,411340610,13990,13990,13990,13990,3
20250219,135600,411298640,13980,13980,13980,13980,0
20250219,135500,411298640,13980,13990,13990,13980,44
20250219,135400,410683450,13970,13970,13970,13970,0
20250219,135300,410683450,13970,13970,13970,13970,0
20250219,135200,410683450,13970,13980,13980,13970,189
20250219,135100,408042690,14030,14030,14030,14030,3
20250219,135000,408000600,13970,13970,13970,13970,0
20250219,134900,408000600,13970,13970,13970,13970,0
20250219,134800,408000600,13970,13970,13970,13970,2
20250219,134700,407972660,13970,13980,13980,13970,370
20250219,134600,402803510,13980,14000,14000,13980,31
20250219,134500,402369900,14000,14000,14030,14000,36
20250219,134400,401865870,13980,14000,14000,13980,10
20250219,134300,401726030,14000,14000,14000,14000,2
20250219,134200,401698030,14000,14000,14000,14000,151
20250219,134100,399584030,13960,13960,13960,13960,383
20250219,134000,394237350,13960,13960,13960,13960,3
20250219,133900,394195470,13950,13950,13950,13950,0
20250219,133800,394195470,13950,13950,13950,13950,0
20250219,133700,394195470,13950,13950,13950,13950,0
20250219,133600,394195470,13950,13950,13950,13950,0
20250219,133500,394195470,13950,13950,13950,13950,10
20250219,133400,394055970,13950,13950,13950,13950,0
20250219,133300,394055970,13950,13950,13950,13950,3
20250219,133200,394014120,13940,13940,13940,13940,0
20250219,133100,394014120,13940,13940,13940,13940,0
20250219,133000,394014120,13940,13940,13940,13940,0
20250219,132900,394014120,13940,13940,13940,13940,0
20250219,132800,394014120,13940,13940,13940,13940,0
20250219,132700,394014120,13940,13950,13950,13940,151
20250219,132600,391908650,13950,13980,13980,13950,1271
20250219,132500,374167720,13980,13980,13980,13980,0
20250219,132400,374167720,13980,13980,13980,13980,7
20250219,132300,374069860,14000,14000,14000,14000,2
20250219,132200,374041860,14000,13990,14000,13990,3
20250219,132100,373999880,13980,13980,13980,13980,0
20250219,132000,373999880,13980,13980,13980,13980,0
20250219,131900,373999880,13980,13980,13980,13980,0
20250219,131800,373999880,13980,13980,13980,13980,0
20250219,131700,373999880,13980,13980,13980,13980,0
20250219,131600,373999880,13980,13980,13980,13980,1
20250219,131500,373985900,13980,13980,13980,13980,0
20250219,131400,373985900,13980,13980,13980,13980,270
20250219,131300,370211300,13980,13980,13980,13980,289
20250219,131200,366171080,13980,13980,13980,13980,0
20250219,131100,366171080,13980,13980,13980,13980,0
20250219,131000,366171080,13980,13980,13980,13980,39
20250219,130900,365625860,13980,13980,13980,13980,0
20250219,130800,365625860,13980,13980,13980,13980,0
20250219,130700,365625860,13980,14000,14000,13980,93
20250219,130600,364324420,14000,14000,14000,14000,0
20250219,130500,364324420,14000,14000,14000,14000,1
20250219,130400,364310420,14000,14000,14000,14000,0
20250219,130300,364310420,14000,14000,14000,14000,0
20250219,130200,364310420,14000,14010,14010,14000,147
20250219,130100,362251600,14110,14110,14110,14110,0
20250219,130000,362251600,14110,14110,14110,14110,300
20250219,125900,358018600,14010,14010,14010,14010,0
20250219,125800,358018600,14010,14010,14010,14010,298
20250219,125700,353843620,14010,14010,14010,14010,0
20250219,125600,353843620,14010,14010,14010,14010,27
20250219,125500,353465350,14010,14060,14060,14000,547
20250219,125400,345794660,14060,14060,14060,14060,0
20250219,125300,345794660,14060,14060,14060,14060,5
20250219,125200,345724360,14060,14060,14060,14060,0
20250219,125100,345724360,14060,14060,14060,14060,12
20250219,125000,345555640,14060,14060,14060,14060,0
20250219,124900,345555640,14060,14060,14060,14060,0
20250219,124800,345555640,14060,14060,14060,14060,0
20250219,124700,345555640,14060,14060,14060,14060,0
20250219,124600,345555640,14060,14070,14070,14060,105
20250219,124500,344079150,14070,14070,14070,14070,0
20250219,124400,344079150,14070,14070,14070,14070,0
20250219,124300,344079150,14070,14080,14080,14070,4
20250219,124200,344022850,14080,14080,14080,14080,0
20250219,124100,344022850,14080,14080,14080,14080,0
20250219,124000,344022850,14080,14080,14080,14060,1252
20250219,123900,326406150,14080,14080,14080,14080,0
20250219,123800,326406150,14080,14080,14080,14080,0
20250219,123700,326406150,14080,14080,14080,14080,0
20250219,123600,326406150,14080,14080,14080,14080,0
20250219,123500,326406150,14080,14080,14080,14080,0
20250219,123400,326406150,14080,14080,14080,14080,0
20250219,123300,326406150,14080,14080,14080,14080,0
20250219,123200,326406150,14080,14080,14080,14080,0
20250219,123100,326406150,14080,14080,14080,14080,0
20250219,123000,326406150,14080,14080,14080,14080,0
20250219,122900,326406150,14080,14080,14080,14080,0
20250219,122800,326406150,14080,14080,14080,14080,0
20250219,122700,326406150,14080,14080,14080,14080,0
20250219,122600,326406150,14080,14080,14080,14080,0
20250219,122500,326406150,14080,14080,14080,14080,0
20250219,122400,326406150,14080,14080,14080,14080,0
20250219,122300,326406150,14080,14080,14080,14080,100
20250219,122200,324998150,14070,14070,14070,14070,0
20250219,122100,324998150,14070,14070,14070,14070,0
20250219,122000,324998150,14070,14090,14090,14070,171
20250219,121900,322592160,14090,14100,14100,14090,191
20250219,121800,319900940,14100,14140,14140,14090,1246
20250219,121700,302318290,14150,14150,14150,14150,0
20250219,121600,302318290,14150,14160,14160,14150,522
20250219,121500,294928940,14170,14170,14170,14170,0
20250219,121400,294928940,14170,14190,14190,14170,5
20250219,121300,294858050,14190,14190,14190,14190,0
20250219,121200,294858050,14190,14190,14190,14190,0
20250219,121100,294858050,14190,14190,14190,14190,0
20250219,121000,294858050,14190,14190,14190,14190,0
20250219,120900,294858050,14190,14190,14190,14190,0
20250219,120800,294858050,14190,14190,14190,14190,1
20250219,120700,294843860,14170,14170,14170,14170,0
20250219,120600,294843860,14170,14170,14170,14170,0
20250219,120500,294843860,14170,14180,14180,14170,24
20250219,120400,294503670,14200,14200,14200,14200,0
20250219,120300,294503670,14200,14200,14200,14200,0
20250219,120200,294503670,14200,14200,14200,14200,0
20250219,120100,294503670,14200,14200,14200,14200,0
20250219,120000,294503670,14200,14200,14200,14200,0
20250219,115900,294503670,14200,14200,14200,14200,0
20250219,115800,294503670,14200,14200,14200,14200,0
20250219,115700,294503670,14200,14200,14200,14200,40
20250219,115600,293935670,14180,14180,14180,14180,37
20250219,115500,293411010,14190,14190,14190,14190,0
20250219,115400,293411010,14190,14190,14190,14190,0
20250219,115300,293411010,14190,14190,14190,14190,0
20250219,115200,293411010,14190,14190,14190,14190,0
20250219,115100,293411010,14190,14190,14190,14190,0
20250219,115000,293411010,14190,14190,14190,14190,0
20250219,114900,293411010,14190,14190,14190,14190,200
20250219,114800,290573010,14200,14200,14200,14200,0
20250219,114700,290573010,14200,14200,14200,14200,0
20250219,114600,290573010,14200,14200,14200,14200,70
20250219,114500,289579010,14210,14210,14210,14210,0
20250219,114400,289579010,14210,14210,14210,14210,0
20250219,114300,289579010,14210,14210,14210,14210,14
20250219,114200,289380070,14220,14220,14220,14220,0
20250219,114100,289380070,14220,14230,14230,14220,55
20250219,114000,288597550,14240,14240,14240,14240,5
20250219,113900,288526350,14230,14230,14230,14230,25
20250219,113800,288170600,14270,14270,14270,14270,1
20250219,113700,288156330,14220,14220,14220,14220,2
20250219,113600,288127890,14270,14270,14270,14270,0
20250219,113500,288127890,14270,14270,14270,14270,0
20250219,113400,288127890,14270,14270,14270,14270,35
20250219,113300,287628440,14210,14210,14210,14210,0
20250219,113200,287628440,14210,14210,14210,14210,0
20250219,113100,287628440,14210,14210,14210,14210,0
20250219,113000,287628440,14210,14220,14220,14210,547
20250219,112900,279855560,14210,14210,14210,14210,0
20250219,112800,279855560,14210,14210,14210,14210,0
20250219,112700,279855560,14210,14210,14210,14210,0
20250219,112600,279855560,14210,14210,14300,14210,845
20250219,112500,267834490,14210,14210,14210,14210,0
20250219,112400,267834490,14210,14210,14210,14210,0
20250219,112300,267834490,14210,14210,14210,14210,0
20250219,112200,267834490,14210,14210,14210,14210,0
20250219,112100,267834490,14210,14210,14210,14210,0
20250219,112000,267834490,14210,14210,14210,14210,100
20250219,111900,266413490,14210,14220,14220,14210,191
20250219,111800,263699220,14300,14300,14300,14300,0
20250219,111700,263699220,14300,14290,14300,14290,175
20250219,111600,261197130,14290,14290,14290,14290,0
20250219,111500,261197130,14290,14290,14290,14290,10
20250219,111400,261054230,14160,14160,14160,14160,0
20250219,111300,261054230,14160,14220,14220,14160,533
20250219,111200,253485270,14230,14230,14230,14230,100
20250219,111100,252062270,14230,14240,14240,14230,30
20250219,111000,251635090,14240,14240,14240,14240,0
20250219,110900,251635090,14240,14240,14240,14240,1
20250219,110800,251620850,14260,14260,14260,14260,3
20250219,110700,251578070,14290,14290,14290,14290,13
20250219,110600,251392300,14260,14290,14290,14260,595
20250219,110500,242906300,14290,14290,14290,14290,0
20250219,110400,242906300,14290,14290,14290,14290,1
20250219,110300,242892010,14300,14300,14300,14300,0
20250219,110200,242892010,14300,14300,14300,14300,0
20250219,110100,242892010,14300,14300,14300,14300,0
20250219,110000,242892010,14300,14300,14300,14300,0
20250219,105900,242892010,14300,14300,14300,14300,11
20250219,105800,242734710,14300,14300,14300,14300,14
20250219,105700,242534510,14300,14300,14300,14300,38
20250219,105600,241991110,14300,14300,14300,14300,0
20250219,105500,241991110,14300,14300,14300,14300,0
20250219,105400,241991110,14300,14300,14300,14300,0
20250219,105300,241991110,14300,14300,14300,14300,125
20250219,105200,240203610,14300,14260,14300,14260,818
20250219,105100,228515730,14230,14240,14240,14230,454
20250219,105000,222051280,14230,14220,14230,14220,441
20250219,104900,215777760,14220,14220,14220,14210,209
20250219,104800,212805970,14220,14210,14220,14210,161
20250219,104700,210518060,14210,14210,14210,14210,4
20250219,104600,210461220,14210,14220,14220,14210,590
20250219,104500,202074820,14220,14220,14220,14220,100
20250219,104400,200652820,14210,14170,14210,14170,260
20250219,104300,196958380,14170,14170,14170,14170,35
20250219,104200,196462430,14200,14200,14210,14200,234
20250219,104100,193139490,14200,14200,14200,14200,0
20250219,104000,193139490,14200,14200,14200,14200,194
20250219,103900,190384690,14200,14200,14200,14200,0
20250219,103800,190384690,14200,14200,14200,14200,0
20250219,103700,190384690,14200,14190,14200,14190,994
20250219,103600,176274060,14160,14160,14160,14160,20
20250219,103500,175990860,14160,14160,14160,14160,0
20250219,103400,175990860,14160,14190,14190,14160,40
20250219,103300,175423380,14190,14190,14190,14190,616
20250219,103200,166682340,14200,14200,14200,14200,23
20250219,103100,166355740,14160,14160,14160,14160,11
20250219,103000,166199980,14160,14160,14160,14160,191
20250219,102900,163495420,14190,14190,14190,14190,404
20250219,102800,157762660,14190,14190,14190,14190,20
20250219,102700,157478860,14160,14160,14160,14160,30
20250219,102600,157054060,14160,14190,14190,14160,301
20250219,102500,152789740,14190,14190,14190,14190,0
20250219,102400,152789740,14190,14220,14220,14190,344
20250219,102300,147904030,14230,14260,14260,14230,774
20250219,102200,136878870,14290,14290,14290,14290,0
20250219,102100,136878870,14290,14270,14290,14270,1326
20250219,102000,117931270,14270,14270,14270,14270,3
20250219,101900,117888460,14270,14290,14290,14270,79
20250219,101800,116760010,14300,14300,14300,14300,4
20250219,101700,116702810,14300,14300,14300,14300,70
20250219,101600,115701810,14300,14300,14300,14300,70
20250219,101500,114700810,14310,14310,14310,14310,42
20250219,101400,114099790,14310,14310,14310,14310,0
20250219,101300,114099790,14310,14310,14310,14310,5
20250219,101200,114028240,14310,14340,14340,14310,375
20250219,101100,108661660,14310,14310,14310,14310,1
20250219,101000,108647350,14330,14330,14330,14330,5
20250219,100900,108575700,14330,14290,14330,14290,451
20250219,100800,102128060,14280,14280,14280,14280,0
20250219,100700,102128060,14280,14280,14280,14280,13
20250219,100600,101942420,14290,14290,14290,14290,0
20250219,100500,101942420,14290,14290,14290,14290,20
20250219,100400,101656620,14290,14290,14290,14290,51
20250219,100300,100927830,14300,14300,14300,14300,0
20250219,100200,100927830,14300,14300,14300,14300,0
20250219,100100,100927830,14300,14300,14300,14300,0
20250219,100000,100927830,14300,14300,14300,14300,1
20250219,095900,100913530,14300,14300,14300,14300,22
20250219,095800,100598930,14250,14250,14250,14250,0
20250219,095700,100598930,14250,14280,14280,14250,421
20250219,095600,94594000,14300,14300,14300,14300,230
20250219,095500,91305000,14290,14290,14290,14290,0
20250219,095400,91305000,14290,14290,14290,14290,17
20250219,095300,91062070,14290,14300,14300,14290,274
20250219,095200,87145610,14300,14300,14300,14290,486
20250219,095100,80199810,14350,14350,14350,14350,0
20250219,095000,80199810,14350,14350,14350,14350,20
20250219,094900,79912810,14350,14350,14350,14350,0
20250219,094800,79912810,14350,14350,14350,14350,0
20250219,094700,79912810,14350,14350,14350,14350,0
20250219,094600,79912810,14350,14350,14350,14350,1
20250219,094500,79898460,14350,14350,14350,14350,1
20250219,094400,79884110,14290,14290,14290,14290,3
20250219,094300,79841240,14290,14310,14310,14290,500
20250219,094200,72695540,14350,14350,14350,14350,0
20250219,094100,72695540,14350,14350,14350,14350,2
20250219,094000,72666840,14300,14350,14350,14300,2
20250219,093900,72638190,14350,14350,14350,14350,2
20250219,093800,72609490,14270,14280,14280,14270,76
20250219,093700,71524470,14270,14330,14330,14270,1029
20250219,093600,56819790,14330,14330,14330,14330,4
20250219,093500,56762470,14330,14330,14330,14330,0
20250219,093400,56762470,14330,14330,14330,14330,14
20250219,093300,56561850,14330,14330,14330,14330,70
20250219,093200,55558750,14380,14380,14380,14380,0
20250219,093100,55558750,14380,14340,14380,14340,9
20250219,093000,55429540,14340,14390,14390,14340,72
20250219,092900,54396510,14390,14390,14390,14390,0
20250219,092800,54396510,14390,14390,14390,14390,1
20250219,092700,54382120,14390,14390,14390,14390,1
20250219,092600,54367730,14340,14340,14340,14340,0
20250219,092500,54367730,14340,14340,14340,14340,1
20250219,092400,54353390,14410,14330,14410,14320,695
20250219,092300,44352730,14330,14290,14330,14290,48
20250219,092200,43665810,14240,14240,14240,14240,1
20250219,092100,43651570,14230,14230,14230,14230,0
20250219,092000,43651570,14230,14230,14230,14220,302
20250219,091900,39355530,14290,14360,14360,14220,546
20250219,091800,31574690,14220,14320,14480,14220,731
20250219,091700,21141480,14290,14270,14290,14270,756
20250219,091600,10347500,14200,14200,14200,14200,0
20250219,091500,10347500,14200,14200,14200,14200,36
20250219,091400,9836300,14280,14200,14280,14200,2
20250219,091300,9807820,14280,14280,14280,14280,0
20250219,091200,9807820,14280,14290,14290,14280,102
20250219,091100,8350260,14290,14290,14290,14290,2
20250219,091000,8321680,14200,14200,14200,14200,0
20250219,090900,8321680,14200,14200,14200,14200,70
20250219,090800,7327680,14200,14200,14200,14200,0
20250219,090700,7327680,14200,14200,14290,14200,31
20250219,090600,6887030,14290,14290,14290,14290,0
20250219,090500,6887030,14290,14200,14290,14200,9
20250219,090400,6758600,14290,14190,14290,14190,22
20250219,090300,6445860,14050,14110,14160,14050,306
20250219,090200,2120860,14110,14110,14110,14110,1
20250219,090100,2106750,14000,14140,14140,13870,130
20250219,090000,283200,14160,14160,14160,14160,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 205100 523227180 14310 14310 14310 14310 756
3 20250219 205000 523227180 14310 14310 14310 14310 0
4 20250219 204900 523227180 14310 14310 14310 14310 0
5 20250219 204800 523227180 14310 14310 14310 14310 0
6 20250219 204700 523227180 14310 14310 14310 14310 0
7 20250219 204600 523227180 14310 14310 14310 14310 0
8 20250219 204500 523227180 14310 14310 14310 14310 0
9 20250219 204400 523227180 14310 14310 14310 14310 0
10 20250219 204300 523227180 14310 14310 14310 14310 0
11 20250219 204200 523227180 14310 14310 14310 14310 0
12 20250219 204100 523227180 14310 14310 14310 14310 0
13 20250219 204000 523227180 14310 14310 14310 14310 0
14 20250219 203900 523227180 14310 14310 14310 14310 0
15 20250219 203800 523227180 14310 14310 14310 14310 0
16 20250219 203700 523227180 14310 14310 14310 14310 0
17 20250219 203600 523227180 14310 14310 14310 14310 0
18 20250219 203500 523227180 14310 14310 14310 14310 0
19 20250219 203400 523227180 14310 14310 14310 14310 0
20 20250219 203300 523227180 14310 14310 14310 14310 0
21 20250219 203200 523227180 14310 14310 14310 14310 0
22 20250219 203100 523227180 14310 14310 14310 14310 0
23 20250219 203000 523227180 14310 14310 14310 14310 0
24 20250219 202900 523227180 14310 14310 14310 14310 0
25 20250219 202800 523227180 14310 14310 14310 14310 0
26 20250219 202700 523227180 14310 14310 14310 14310 0
27 20250219 202600 523227180 14310 14310 14310 14310 0
28 20250219 202500 523227180 14310 14310 14310 14310 0
29 20250219 202400 523227180 14310 14310 14310 14310 0
30 20250219 202300 523227180 14310 14310 14310 14310 0
31 20250219 202200 523227180 14310 14310 14310 14310 0
32 20250219 202100 523227180 14310 14310 14310 14310 756
33 20250219 202000 523227180 14310 14310 14310 14310 0
34 20250219 201900 523227180 14310 14310 14310 14310 0
35 20250219 201800 523227180 14310 14310 14310 14310 0
36 20250219 201700 523227180 14310 14310 14310 14310 0
37 20250219 201600 523227180 14310 14310 14310 14310 0
38 20250219 201500 523227180 14310 14310 14310 14310 0
39 20250219 201400 523227180 14310 14310 14310 14310 0
40 20250219 201300 523227180 14310 14310 14310 14310 0
41 20250219 201200 523227180 14310 14310 14310 14310 0
42 20250219 201100 523227180 14310 14310 14310 14310 0
43 20250219 201000 523227180 14310 14310 14310 14310 0
44 20250219 200900 523227180 14310 14310 14310 14310 0
45 20250219 200800 523227180 14310 14310 14310 14310 0
46 20250219 200700 523227180 14310 14310 14310 14310 0
47 20250219 200600 523227180 14310 14310 14310 14310 0
48 20250219 200500 523227180 14310 14310 14310 14310 0
49 20250219 200400 523227180 14310 14310 14310 14310 0
50 20250219 200300 523227180 14310 14310 14310 14310 0
51 20250219 200200 523227180 14310 14310 14310 14310 0
52 20250219 200100 523227180 14310 14310 14310 14310 0
53 20250219 200000 523227180 14310 14310 14310 14310 0
54 20250219 195900 523227180 14310 14310 14310 14310 0
55 20250219 195800 523227180 14310 14310 14310 14310 0
56 20250219 195700 523227180 14310 14310 14310 14310 0
57 20250219 195600 523227180 14310 14310 14310 14310 0
58 20250219 195500 523227180 14310 14310 14310 14310 0
59 20250219 195400 523227180 14310 14310 14310 14310 0
60 20250219 195300 523227180 14310 14310 14310 14310 0
61 20250219 195200 523227180 14310 14310 14310 14310 0
62 20250219 195100 523227180 14310 14310 14310 14310 756
63 20250219 195000 523227180 14310 14310 14310 14310 0
64 20250219 194900 523227180 14310 14310 14310 14310 0
65 20250219 194800 523227180 14310 14310 14310 14310 0
66 20250219 194700 523227180 14310 14310 14310 14310 0
67 20250219 194600 523227180 14310 14310 14310 14310 0
68 20250219 194500 523227180 14310 14310 14310 14310 0
69 20250219 194400 523227180 14310 14310 14310 14310 0
70 20250219 194300 523227180 14310 14310 14310 14310 0
71 20250219 194200 523227180 14310 14310 14310 14310 0
72 20250219 194100 523227180 14310 14310 14310 14310 0
73 20250219 194000 523227180 14310 14310 14310 14310 0
74 20250219 193900 523227180 14310 14310 14310 14310 0
75 20250219 193800 523227180 14310 14310 14310 14310 0
76 20250219 193700 523227180 14310 14310 14310 14310 0
77 20250219 193600 523227180 14310 14310 14310 14310 0
78 20250219 193500 523227180 14310 14310 14310 14310 0
79 20250219 193400 523227180 14310 14310 14310 14310 0
80 20250219 193300 523227180 14310 14310 14310 14310 0
81 20250219 193200 523227180 14310 14310 14310 14310 0
82 20250219 193100 523227180 14310 14310 14310 14310 0
83 20250219 193000 523227180 14310 14310 14310 14310 0
84 20250219 192900 523227180 14310 14310 14310 14310 0
85 20250219 192800 523227180 14310 14310 14310 14310 0
86 20250219 192700 523227180 14310 14310 14310 14310 0
87 20250219 192600 523227180 14310 14310 14310 14310 0
88 20250219 192500 523227180 14310 14310 14310 14310 0
89 20250219 192400 523227180 14310 14310 14310 14310 0
90 20250219 192300 523227180 14310 14310 14310 14310 0
91 20250219 192200 523227180 14310 14310 14310 14310 0
92 20250219 192100 523227180 14310 14310 14310 14310 756
93 20250219 192000 523227180 14310 14310 14310 14310 0
94 20250219 191900 523227180 14310 14310 14310 14310 0
95 20250219 191800 523227180 14310 14310 14310 14310 0
96 20250219 191700 523227180 14310 14310 14310 14310 0
97 20250219 191600 523227180 14310 14310 14310 14310 0
98 20250219 191500 523227180 14310 14310 14310 14310 0
99 20250219 191400 523227180 14310 14310 14310 14310 0
100 20250219 191300 523227180 14310 14310 14310 14310 0
101 20250219 191200 523227180 14310 14310 14310 14310 0
102 20250219 191100 523227180 14310 14310 14310 14310 0
103 20250219 191000 523227180 14310 14310 14310 14310 0
104 20250219 190900 523227180 14310 14310 14310 14310 0
105 20250219 190800 523227180 14310 14310 14310 14310 0
106 20250219 190700 523227180 14310 14310 14310 14310 0
107 20250219 190600 523227180 14310 14310 14310 14310 0
108 20250219 190500 523227180 14310 14310 14310 14310 0
109 20250219 190400 523227180 14310 14310 14310 14310 0
110 20250219 190300 523227180 14310 14310 14310 14310 0
111 20250219 190200 523227180 14310 14310 14310 14310 0
112 20250219 190100 523227180 14310 14310 14310 14310 0
113 20250219 190000 523227180 14310 14310 14310 14310 0
114 20250219 185900 523227180 14310 14310 14310 14310 0
115 20250219 185800 523227180 14310 14310 14310 14310 0
116 20250219 185700 523227180 14310 14310 14310 14310 0
117 20250219 185600 523227180 14310 14310 14310 14310 0
118 20250219 185500 523227180 14310 14310 14310 14310 0
119 20250219 185400 523227180 14310 14310 14310 14310 0
120 20250219 185300 523227180 14310 14310 14310 14310 0
121 20250219 185200 523227180 14310 14310 14310 14310 0
122 20250219 185100 523227180 14310 14310 14310 14310 756
123 20250219 185000 523227180 14310 14310 14310 14310 0
124 20250219 184900 523227180 14310 14310 14310 14310 0
125 20250219 184800 523227180 14310 14310 14310 14310 0
126 20250219 184700 523227180 14310 14310 14310 14310 0
127 20250219 184600 523227180 14310 14310 14310 14310 0
128 20250219 184500 523227180 14310 14310 14310 14310 0
129 20250219 184400 523227180 14310 14310 14310 14310 0
130 20250219 184300 523227180 14310 14310 14310 14310 0
131 20250219 184200 523227180 14310 14310 14310 14310 0
132 20250219 184100 523227180 14310 14310 14310 14310 0
133 20250219 184000 523227180 14310 14310 14310 14310 0
134 20250219 183900 523227180 14310 14310 14310 14310 0
135 20250219 183800 523227180 14310 14310 14310 14310 0
136 20250219 183700 523227180 14310 14310 14310 14310 0
137 20250219 183600 523227180 14310 14310 14310 14310 0
138 20250219 183500 523227180 14310 14310 14310 14310 0
139 20250219 183400 523227180 14310 14310 14310 14310 0
140 20250219 183300 523227180 14310 14310 14310 14310 0
141 20250219 183200 523227180 14310 14310 14310 14310 0
142 20250219 183100 523227180 14310 14310 14310 14310 0
143 20250219 183000 523227180 14310 14310 14310 14310 0
144 20250219 182900 523227180 14310 14310 14310 14310 0
145 20250219 182800 523227180 14310 14310 14310 14310 0
146 20250219 182700 523227180 14310 14310 14310 14310 0
147 20250219 182600 523227180 14310 14310 14310 14310 0
148 20250219 182500 523227180 14310 14310 14310 14310 0
149 20250219 182400 523227180 14310 14310 14310 14310 0
150 20250219 182300 523227180 14310 14310 14310 14310 0
151 20250219 182200 523227180 14310 14310 14310 14310 0
152 20250219 182100 523227180 14310 14310 14310 14310 756
153 20250219 182000 523227180 14310 14310 14310 14310 0
154 20250219 181900 523227180 14310 14310 14310 14310 0
155 20250219 181800 523227180 14310 14310 14310 14310 0
156 20250219 181700 523227180 14310 14310 14310 14310 0
157 20250219 181600 523227180 14310 14310 14310 14310 0
158 20250219 181500 523227180 14310 14310 14310 14310 0
159 20250219 181400 523227180 14310 14310 14310 14310 0
160 20250219 181300 523227180 14310 14310 14310 14310 0
161 20250219 181200 523227180 14310 14310 14310 14310 0
162 20250219 181100 523227180 14310 14310 14310 14310 0
163 20250219 181000 523227180 14310 14310 14310 14310 0
164 20250219 180900 523227180 14310 14310 14310 14310 0
165 20250219 180800 523227180 14310 14310 14310 14310 0
166 20250219 180700 523227180 14310 14310 14310 14310 0
167 20250219 180600 523227180 14310 14310 14310 14310 0
168 20250219 180500 523227180 14310 14310 14310 14310 0
169 20250219 180400 523227180 14310 14310 14310 14310 0
170 20250219 180300 523227180 14310 14310 14310 14310 0
171 20250219 180200 523227180 14310 14310 14310 14310 0
172 20250219 180100 523227180 14310 14310 14310 14310 0
173 20250219 180000 523227180 14310 14310 14310 14310 0
174 20250219 175900 523227180 14310 14310 14310 14310 0
175 20250219 175800 523227180 14310 14310 14310 14310 0
176 20250219 175700 523227180 14310 14310 14310 14310 0
177 20250219 175600 523227180 14310 14310 14310 14310 0
178 20250219 175500 523227180 14310 14310 14310 14310 0
179 20250219 175400 523227180 14310 14310 14310 14310 0
180 20250219 175300 523227180 14310 14310 14310 14310 0
181 20250219 175200 523227180 14310 14310 14310 14310 0
182 20250219 175100 523227180 14310 14310 14310 14310 756
183 20250219 175000 523227180 14310 14310 14310 14310 0
184 20250219 174900 523227180 14310 14310 14310 14310 0
185 20250219 174800 523227180 14310 14310 14310 14310 0
186 20250219 174700 523227180 14310 14310 14310 14310 0
187 20250219 174600 523227180 14310 14310 14310 14310 0
188 20250219 174500 523227180 14310 14310 14310 14310 0
189 20250219 174400 523227180 14310 14310 14310 14310 0
190 20250219 174300 523227180 14310 14310 14310 14310 0
191 20250219 174200 523227180 14310 14310 14310 14310 0
192 20250219 174100 523227180 14310 14310 14310 14310 0
193 20250219 174000 523227180 14310 14310 14310 14310 0
194 20250219 173900 523227180 14310 14310 14310 14310 0
195 20250219 173800 523227180 14310 14310 14310 14310 0
196 20250219 173700 523227180 14310 14310 14310 14310 0
197 20250219 173600 523227180 14310 14310 14310 14310 0
198 20250219 173500 523227180 14310 14310 14310 14310 0
199 20250219 173400 523227180 14310 14310 14310 14310 0
200 20250219 173300 523227180 14310 14310 14310 14310 0
201 20250219 173200 523227180 14310 14310 14310 14310 0
202 20250219 173100 523227180 14310 14310 14310 14310 0
203 20250219 173000 523227180 14310 14310 14310 14310 0
204 20250219 172900 523227180 14310 14310 14310 14310 0
205 20250219 172800 523227180 14310 14310 14310 14310 0
206 20250219 172700 523227180 14310 14310 14310 14310 0
207 20250219 172600 523227180 14310 14310 14310 14310 0
208 20250219 172500 523227180 14310 14310 14310 14310 0
209 20250219 172400 523227180 14310 14310 14310 14310 0
210 20250219 172300 523227180 14310 14310 14310 14310 0
211 20250219 172200 523227180 14310 14310 14310 14310 0
212 20250219 172100 523227180 14310 14310 14310 14310 756
213 20250219 172000 523227180 14310 14310 14310 14310 0
214 20250219 171900 523227180 14310 14310 14310 14310 0
215 20250219 171800 523227180 14310 14310 14310 14310 0
216 20250219 171700 523227180 14310 14310 14310 14310 0
217 20250219 171600 523227180 14310 14310 14310 14310 0
218 20250219 171500 523227180 14310 14310 14310 14310 0
219 20250219 171400 523227180 14310 14310 14310 14310 0
220 20250219 171300 523227180 14310 14310 14310 14310 0
221 20250219 171200 523227180 14310 14310 14310 14310 0
222 20250219 171100 523227180 14310 14310 14310 14310 0
223 20250219 171000 523227180 14310 14310 14310 14310 0
224 20250219 170900 523227180 14310 14310 14310 14310 0
225 20250219 170800 523227180 14310 14310 14310 14310 0
226 20250219 170700 523227180 14310 14310 14310 14310 0
227 20250219 170600 523227180 14310 14310 14310 14310 0
228 20250219 170500 523227180 14310 14310 14310 14310 0
229 20250219 170400 523227180 14310 14310 14310 14310 0
230 20250219 170300 523227180 14310 14310 14310 14310 0
231 20250219 170200 523227180 14310 14310 14310 14310 0
232 20250219 170100 523227180 14310 14310 14310 14310 0
233 20250219 170000 523227180 14310 14310 14310 14310 0
234 20250219 165900 523227180 14310 14310 14310 14310 0
235 20250219 165800 523227180 14310 14310 14310 14310 0
236 20250219 165700 523227180 14310 14310 14310 14310 0
237 20250219 165600 523227180 14310 14310 14310 14310 0
238 20250219 165500 523227180 14310 14310 14310 14310 0
239 20250219 165400 523227180 14310 14310 14310 14310 0
240 20250219 165300 523227180 14310 14310 14310 14310 0
241 20250219 165200 523227180 14310 14310 14310 14310 0
242 20250219 165100 523227180 14310 14310 14310 14310 756
243 20250219 165000 523227180 14310 14310 14310 14310 0
244 20250219 164900 523227180 14310 14310 14310 14310 0
245 20250219 164800 523227180 14310 14310 14310 14310 0
246 20250219 164700 523227180 14310 14310 14310 14310 0
247 20250219 164600 523227180 14310 14310 14310 14310 0
248 20250219 164500 523227180 14310 14310 14310 14310 0
249 20250219 164400 523227180 14310 14310 14310 14310 0
250 20250219 164300 523227180 14310 14310 14310 14310 0
251 20250219 164200 523227180 14310 14310 14310 14310 0
252 20250219 164100 523227180 14310 14310 14310 14310 0
253 20250219 164000 523227180 14310 14310 14310 14310 0
254 20250219 163900 523227180 14310 14310 14310 14310 0
255 20250219 163800 523227180 14310 14310 14310 14310 0
256 20250219 163700 523227180 14310 14310 14310 14310 0
257 20250219 163600 523227180 14310 14310 14310 14310 0
258 20250219 163500 523227180 14310 14310 14310 14310 0
259 20250219 163400 523227180 14310 14310 14310 14310 0
260 20250219 163300 523227180 14310 14310 14310 14310 0
261 20250219 163200 523227180 14310 14310 14310 14310 0
262 20250219 163100 523227180 14310 14310 14310 14310 0
263 20250219 163000 523227180 14310 14310 14310 14310 0
264 20250219 162900 523227180 14310 14310 14310 14310 0
265 20250219 162800 523227180 14310 14310 14310 14310 0
266 20250219 162700 523227180 14310 14310 14310 14310 0
267 20250219 162600 523227180 14310 14310 14310 14310 0
268 20250219 162500 523227180 14310 14310 14310 14310 0
269 20250219 162400 523227180 14310 14310 14310 14310 0
270 20250219 162300 523227180 14310 14310 14310 14310 0
271 20250219 162200 523227180 14310 14310 14310 14310 0
272 20250219 162100 523227180 14310 14310 14310 14310 756
273 20250219 162000 523227180 14310 14310 14310 14310 0
274 20250219 161900 523227180 14310 14310 14310 14310 0
275 20250219 161800 523227180 14310 14310 14310 14310 0
276 20250219 161700 523227180 14310 14310 14310 14310 0
277 20250219 161600 523227180 14310 14310 14310 14310 0
278 20250219 161500 523227180 14310 14310 14310 14310 0
279 20250219 161400 523227180 14310 14310 14310 14310 0
280 20250219 161300 523227180 14310 14310 14310 14310 0
281 20250219 161200 523227180 14310 14310 14310 14310 0
282 20250219 161100 523227180 14310 14310 14310 14310 0
283 20250219 161000 523227180 14310 14310 14310 14310 0
284 20250219 160900 523227180 14310 14310 14310 14310 0
285 20250219 160800 523227180 14310 14310 14310 14310 0
286 20250219 160700 523227180 14310 14310 14310 14310 0
287 20250219 160600 523227180 14310 14310 14310 14310 0
288 20250219 160500 523227180 14310 14310 14310 14310 0
289 20250219 160400 523227180 14310 14310 14310 14310 0
290 20250219 160300 523227180 14310 14310 14310 14310 0
291 20250219 160200 523227180 14310 14310 14310 14310 0
292 20250219 160100 523227180 14310 14310 14310 14310 0
293 20250219 160000 523227180 14310 14310 14310 14310 0
294 20250219 155900 523227180 14310 14310 14310 14310 0
295 20250219 155800 523227180 14310 14310 14310 14310 0
296 20250219 155700 523227180 14310 14310 14310 14310 0
297 20250219 155600 523227180 14310 14310 14310 14310 0
298 20250219 155500 523227180 14310 14310 14310 14310 0
299 20250219 155400 523227180 14310 14310 14310 14310 0
300 20250219 155300 523227180 14310 14310 14310 14310 0
301 20250219 155200 523227180 14310 14310 14310 14310 0
302 20250219 155100 523227180 14310 14310 14310 14310 756
303 20250219 155000 523227180 14310 14310 14310 14310 0
304 20250219 154900 523227180 14310 14310 14310 14310 0
305 20250219 154800 523227180 14310 14310 14310 14310 0
306 20250219 154700 523227180 14310 14310 14310 14310 0
307 20250219 154600 523227180 14310 14310 14310 14310 0
308 20250219 154500 523227180 14310 14310 14310 14310 0
309 20250219 154400 523227180 14310 14310 14310 14310 0
310 20250219 154300 523227180 14310 14310 14310 14310 0
311 20250219 154200 523227180 14310 14310 14310 14310 0
312 20250219 154100 523227180 14310 14310 14310 14310 0
313 20250219 154000 523227180 14310 14310 14310 14310 0
314 20250219 153900 523227180 14310 14310 14310 14310 0
315 20250219 153800 523227180 14310 14310 14310 14310 0
316 20250219 153700 523227180 14310 14310 14310 14310 0
317 20250219 153600 523227180 14310 14310 14310 14310 0
318 20250219 153500 523227180 14310 14310 14310 14310 0
319 20250219 153400 523227180 14310 14310 14310 14310 0
320 20250219 153300 523227180 14310 14310 14310 14310 0
321 20250219 153200 523227180 14310 14310 14310 14310 0
322 20250219 153100 523227180 14310 14310 14310 14310 0
323 20250219 153000 523227180 14310 14310 14310 14310 756
324 20250219 152900 512408820 14350 14350 14350 14350 0
325 20250219 152800 512408820 14350 14350 14350 14350 0
326 20250219 152700 512408820 14350 14350 14350 14350 0
327 20250219 152600 512408820 14350 14350 14350 14350 0
328 20250219 152500 512408820 14350 14350 14350 14350 0
329 20250219 152400 512408820 14350 14350 14350 14350 0
330 20250219 152300 512408820 14350 14350 14350 14350 0
331 20250219 152200 512408820 14350 14350 14350 14350 0
332 20250219 152100 512408820 14350 14350 14350 14350 0
333 20250219 152000 512408820 14350 14350 14350 14350 0
334 20250219 151900 512408820 14350 14240 14350 14230 950
335 20250219 151800 498844410 14240 14080 14250 14080 1154
336 20250219 151700 482472330 14080 14050 14080 14010 457
337 20250219 151600 476044830 14010 14010 14010 14010 27
338 20250219 151500 475666560 14000 14000 14000 14000 0
339 20250219 151400 475666560 14000 14000 14000 14000 0
340 20250219 151300 475666560 14000 14000 14000 14000 134
341 20250219 151200 473790560 14000 14000 14000 14000 300
342 20250219 151100 469590560 14000 14000 14000 14000 0
343 20250219 151000 469590560 14000 14000 14000 14000 1
344 20250219 150900 469576560 14000 14000 14000 14000 1
345 20250219 150800 469562560 14000 14000 14000 14000 1003
346 20250219 150700 455520560 14000 14010 14010 14000 50
347 20250219 150600 454820120 14070 14070 14070 14070 68
348 20250219 150500 453863360 14070 14070 14070 14070 153
349 20250219 150400 451710650 14080 14080 14080 14080 0
350 20250219 150300 451710650 14080 14080 14080 14080 0
351 20250219 150200 451710650 14080 14080 14080 14080 0
352 20250219 150100 451710650 14080 14080 14080 14080 0
353 20250219 150000 451710650 14080 14080 14080 14080 0
354 20250219 145900 451710650 14080 14080 14080 14080 0
355 20250219 145800 451710650 14080 14080 14080 14080 0
356 20250219 145700 451710650 14080 14080 14080 14080 15
357 20250219 145600 451499450 14020 14020 14020 14020 0
358 20250219 145500 451499450 14020 14100 14100 14020 547
359 20250219 145400 443822620 14140 14140 14140 14140 0
360 20250219 145300 443822620 14140 14140 14140 14140 0
361 20250219 145200 443822620 14140 14140 14140 14140 0
362 20250219 145100 443822620 14140 14140 14140 14140 0
363 20250219 145000 443822620 14140 14140 14140 14140 0
364 20250219 144900 443822620 14140 14140 14140 14140 150
365 20250219 144800 441701620 14130 14120 14130 14120 150
366 20250219 144700 439582360 14130 14130 14130 14130 0
367 20250219 144600 439582360 14130 14130 14130 14130 0
368 20250219 144500 439582360 14130 14130 14130 14130 0
369 20250219 144400 439582360 14130 14130 14130 14130 0
370 20250219 144300 439582360 14130 14120 14130 14120 36
371 20250219 144200 439073950 14130 14130 14130 14130 0
372 20250219 144100 439073950 14130 14130 14130 14130 0
373 20250219 144000 439073950 14130 14130 14130 14130 0
374 20250219 143900 439073950 14130 14130 14130 14130 0
375 20250219 143800 439073950 14130 14130 14130 14130 0
376 20250219 143700 439073950 14130 14130 14130 14130 0
377 20250219 143600 439073950 14130 14130 14130 14130 10
378 20250219 143500 438932650 14140 14140 14140 14140 0
379 20250219 143400 438932650 14140 14140 14140 14140 0
380 20250219 143300 438932650 14140 14140 14140 14140 0
381 20250219 143200 438932650 14140 14140 14140 14140 5
382 20250219 143100 438861950 14140 14140 14140 14140 150
383 20250219 143000 436740950 14140 14140 14140 14140 150
384 20250219 142900 434619950 14080 14080 14080 14080 0
385 20250219 142800 434619950 14080 14080 14080 14080 0
386 20250219 142700 434619950 14080 14080 14080 14080 0
387 20250219 142600 434619950 14080 14080 14080 14080 0
388 20250219 142500 434619950 14080 14080 14080 14080 0
389 20250219 142400 434619950 14080 14130 14140 14080 160
390 20250219 142300 432358570 14080 14070 14080 14070 51
391 20250219 142200 431640590 14050 14050 14050 14050 0
392 20250219 142100 431640590 14050 14050 14050 14050 0
393 20250219 142000 431640590 14050 14050 14050 14050 0
394 20250219 141900 431640590 14050 14050 14050 14050 0
395 20250219 141800 431640590 14050 14050 14050 14050 450
396 20250219 141700 425318090 14050 14050 14050 14050 0
397 20250219 141600 425318090 14050 14050 14050 14050 0
398 20250219 141500 425318090 14050 14050 14050 14050 0
399 20250219 141400 425318090 14050 14050 14050 14050 0
400 20250219 141300 425318090 14050 14050 14050 14050 151
401 20250219 141200 423196540 14150 14100 14150 14100 150
402 20250219 141100 421080090 14060 14070 14070 14060 45
403 20250219 141000 420447380 14070 14080 14080 14070 10
404 20250219 140900 420306670 14070 14070 14070 14070 131
405 20250219 140800 418463500 14060 14060 14060 14060 0
406 20250219 140700 418463500 14060 14060 14060 14060 43
407 20250219 140600 417858920 14060 14060 14060 14060 0
408 20250219 140500 417858920 14060 14030 14060 14030 212
409 20250219 140400 414878660 14060 14060 14060 14060 90
410 20250219 140300 413613260 14030 14030 14030 14030 0
411 20250219 140200 413613260 14030 14030 14030 14030 80
412 20250219 140100 412490860 14030 14030 14030 14030 0
413 20250219 140000 412490860 14030 14020 14030 14020 82
414 20250219 135900 411340610 13990 13990 13990 13990 0
415 20250219 135800 411340610 13990 13990 13990 13990 0
416 20250219 135700 411340610 13990 13990 13990 13990 3
417 20250219 135600 411298640 13980 13980 13980 13980 0
418 20250219 135500 411298640 13980 13990 13990 13980 44
419 20250219 135400 410683450 13970 13970 13970 13970 0
420 20250219 135300 410683450 13970 13970 13970 13970 0
421 20250219 135200 410683450 13970 13980 13980 13970 189
422 20250219 135100 408042690 14030 14030 14030 14030 3
423 20250219 135000 408000600 13970 13970 13970 13970 0
424 20250219 134900 408000600 13970 13970 13970 13970 0
425 20250219 134800 408000600 13970 13970 13970 13970 2
426 20250219 134700 407972660 13970 13980 13980 13970 370
427 20250219 134600 402803510 13980 14000 14000 13980 31
428 20250219 134500 402369900 14000 14000 14030 14000 36
429 20250219 134400 401865870 13980 14000 14000 13980 10
430 20250219 134300 401726030 14000 14000 14000 14000 2
431 20250219 134200 401698030 14000 14000 14000 14000 151
432 20250219 134100 399584030 13960 13960 13960 13960 383
433 20250219 134000 394237350 13960 13960 13960 13960 3
434 20250219 133900 394195470 13950 13950 13950 13950 0
435 20250219 133800 394195470 13950 13950 13950 13950 0
436 20250219 133700 394195470 13950 13950 13950 13950 0
437 20250219 133600 394195470 13950 13950 13950 13950 0
438 20250219 133500 394195470 13950 13950 13950 13950 10
439 20250219 133400 394055970 13950 13950 13950 13950 0
440 20250219 133300 394055970 13950 13950 13950 13950 3
441 20250219 133200 394014120 13940 13940 13940 13940 0
442 20250219 133100 394014120 13940 13940 13940 13940 0
443 20250219 133000 394014120 13940 13940 13940 13940 0
444 20250219 132900 394014120 13940 13940 13940 13940 0
445 20250219 132800 394014120 13940 13940 13940 13940 0
446 20250219 132700 394014120 13940 13950 13950 13940 151
447 20250219 132600 391908650 13950 13980 13980 13950 1271
448 20250219 132500 374167720 13980 13980 13980 13980 0
449 20250219 132400 374167720 13980 13980 13980 13980 7
450 20250219 132300 374069860 14000 14000 14000 14000 2
451 20250219 132200 374041860 14000 13990 14000 13990 3
452 20250219 132100 373999880 13980 13980 13980 13980 0
453 20250219 132000 373999880 13980 13980 13980 13980 0
454 20250219 131900 373999880 13980 13980 13980 13980 0
455 20250219 131800 373999880 13980 13980 13980 13980 0
456 20250219 131700 373999880 13980 13980 13980 13980 0
457 20250219 131600 373999880 13980 13980 13980 13980 1
458 20250219 131500 373985900 13980 13980 13980 13980 0
459 20250219 131400 373985900 13980 13980 13980 13980 270
460 20250219 131300 370211300 13980 13980 13980 13980 289
461 20250219 131200 366171080 13980 13980 13980 13980 0
462 20250219 131100 366171080 13980 13980 13980 13980 0
463 20250219 131000 366171080 13980 13980 13980 13980 39
464 20250219 130900 365625860 13980 13980 13980 13980 0
465 20250219 130800 365625860 13980 13980 13980 13980 0
466 20250219 130700 365625860 13980 14000 14000 13980 93
467 20250219 130600 364324420 14000 14000 14000 14000 0
468 20250219 130500 364324420 14000 14000 14000 14000 1
469 20250219 130400 364310420 14000 14000 14000 14000 0
470 20250219 130300 364310420 14000 14000 14000 14000 0
471 20250219 130200 364310420 14000 14010 14010 14000 147
472 20250219 130100 362251600 14110 14110 14110 14110 0
473 20250219 130000 362251600 14110 14110 14110 14110 300
474 20250219 125900 358018600 14010 14010 14010 14010 0
475 20250219 125800 358018600 14010 14010 14010 14010 298
476 20250219 125700 353843620 14010 14010 14010 14010 0
477 20250219 125600 353843620 14010 14010 14010 14010 27
478 20250219 125500 353465350 14010 14060 14060 14000 547
479 20250219 125400 345794660 14060 14060 14060 14060 0
480 20250219 125300 345794660 14060 14060 14060 14060 5
481 20250219 125200 345724360 14060 14060 14060 14060 0
482 20250219 125100 345724360 14060 14060 14060 14060 12
483 20250219 125000 345555640 14060 14060 14060 14060 0
484 20250219 124900 345555640 14060 14060 14060 14060 0
485 20250219 124800 345555640 14060 14060 14060 14060 0
486 20250219 124700 345555640 14060 14060 14060 14060 0
487 20250219 124600 345555640 14060 14070 14070 14060 105
488 20250219 124500 344079150 14070 14070 14070 14070 0
489 20250219 124400 344079150 14070 14070 14070 14070 0
490 20250219 124300 344079150 14070 14080 14080 14070 4
491 20250219 124200 344022850 14080 14080 14080 14080 0
492 20250219 124100 344022850 14080 14080 14080 14080 0
493 20250219 124000 344022850 14080 14080 14080 14060 1252
494 20250219 123900 326406150 14080 14080 14080 14080 0
495 20250219 123800 326406150 14080 14080 14080 14080 0
496 20250219 123700 326406150 14080 14080 14080 14080 0
497 20250219 123600 326406150 14080 14080 14080 14080 0
498 20250219 123500 326406150 14080 14080 14080 14080 0
499 20250219 123400 326406150 14080 14080 14080 14080 0
500 20250219 123300 326406150 14080 14080 14080 14080 0
501 20250219 123200 326406150 14080 14080 14080 14080 0
502 20250219 123100 326406150 14080 14080 14080 14080 0
503 20250219 123000 326406150 14080 14080 14080 14080 0
504 20250219 122900 326406150 14080 14080 14080 14080 0
505 20250219 122800 326406150 14080 14080 14080 14080 0
506 20250219 122700 326406150 14080 14080 14080 14080 0
507 20250219 122600 326406150 14080 14080 14080 14080 0
508 20250219 122500 326406150 14080 14080 14080 14080 0
509 20250219 122400 326406150 14080 14080 14080 14080 0
510 20250219 122300 326406150 14080 14080 14080 14080 100
511 20250219 122200 324998150 14070 14070 14070 14070 0
512 20250219 122100 324998150 14070 14070 14070 14070 0
513 20250219 122000 324998150 14070 14090 14090 14070 171
514 20250219 121900 322592160 14090 14100 14100 14090 191
515 20250219 121800 319900940 14100 14140 14140 14090 1246
516 20250219 121700 302318290 14150 14150 14150 14150 0
517 20250219 121600 302318290 14150 14160 14160 14150 522
518 20250219 121500 294928940 14170 14170 14170 14170 0
519 20250219 121400 294928940 14170 14190 14190 14170 5
520 20250219 121300 294858050 14190 14190 14190 14190 0
521 20250219 121200 294858050 14190 14190 14190 14190 0
522 20250219 121100 294858050 14190 14190 14190 14190 0
523 20250219 121000 294858050 14190 14190 14190 14190 0
524 20250219 120900 294858050 14190 14190 14190 14190 0
525 20250219 120800 294858050 14190 14190 14190 14190 1
526 20250219 120700 294843860 14170 14170 14170 14170 0
527 20250219 120600 294843860 14170 14170 14170 14170 0
528 20250219 120500 294843860 14170 14180 14180 14170 24
529 20250219 120400 294503670 14200 14200 14200 14200 0
530 20250219 120300 294503670 14200 14200 14200 14200 0
531 20250219 120200 294503670 14200 14200 14200 14200 0
532 20250219 120100 294503670 14200 14200 14200 14200 0
533 20250219 120000 294503670 14200 14200 14200 14200 0
534 20250219 115900 294503670 14200 14200 14200 14200 0
535 20250219 115800 294503670 14200 14200 14200 14200 0
536 20250219 115700 294503670 14200 14200 14200 14200 40
537 20250219 115600 293935670 14180 14180 14180 14180 37
538 20250219 115500 293411010 14190 14190 14190 14190 0
539 20250219 115400 293411010 14190 14190 14190 14190 0
540 20250219 115300 293411010 14190 14190 14190 14190 0
541 20250219 115200 293411010 14190 14190 14190 14190 0
542 20250219 115100 293411010 14190 14190 14190 14190 0
543 20250219 115000 293411010 14190 14190 14190 14190 0
544 20250219 114900 293411010 14190 14190 14190 14190 200
545 20250219 114800 290573010 14200 14200 14200 14200 0
546 20250219 114700 290573010 14200 14200 14200 14200 0
547 20250219 114600 290573010 14200 14200 14200 14200 70
548 20250219 114500 289579010 14210 14210 14210 14210 0
549 20250219 114400 289579010 14210 14210 14210 14210 0
550 20250219 114300 289579010 14210 14210 14210 14210 14
551 20250219 114200 289380070 14220 14220 14220 14220 0
552 20250219 114100 289380070 14220 14230 14230 14220 55
553 20250219 114000 288597550 14240 14240 14240 14240 5
554 20250219 113900 288526350 14230 14230 14230 14230 25
555 20250219 113800 288170600 14270 14270 14270 14270 1
556 20250219 113700 288156330 14220 14220 14220 14220 2
557 20250219 113600 288127890 14270 14270 14270 14270 0
558 20250219 113500 288127890 14270 14270 14270 14270 0
559 20250219 113400 288127890 14270 14270 14270 14270 35
560 20250219 113300 287628440 14210 14210 14210 14210 0
561 20250219 113200 287628440 14210 14210 14210 14210 0
562 20250219 113100 287628440 14210 14210 14210 14210 0
563 20250219 113000 287628440 14210 14220 14220 14210 547
564 20250219 112900 279855560 14210 14210 14210 14210 0
565 20250219 112800 279855560 14210 14210 14210 14210 0
566 20250219 112700 279855560 14210 14210 14210 14210 0
567 20250219 112600 279855560 14210 14210 14300 14210 845
568 20250219 112500 267834490 14210 14210 14210 14210 0
569 20250219 112400 267834490 14210 14210 14210 14210 0
570 20250219 112300 267834490 14210 14210 14210 14210 0
571 20250219 112200 267834490 14210 14210 14210 14210 0
572 20250219 112100 267834490 14210 14210 14210 14210 0
573 20250219 112000 267834490 14210 14210 14210 14210 100
574 20250219 111900 266413490 14210 14220 14220 14210 191
575 20250219 111800 263699220 14300 14300 14300 14300 0
576 20250219 111700 263699220 14300 14290 14300 14290 175
577 20250219 111600 261197130 14290 14290 14290 14290 0
578 20250219 111500 261197130 14290 14290 14290 14290 10
579 20250219 111400 261054230 14160 14160 14160 14160 0
580 20250219 111300 261054230 14160 14220 14220 14160 533
581 20250219 111200 253485270 14230 14230 14230 14230 100
582 20250219 111100 252062270 14230 14240 14240 14230 30
583 20250219 111000 251635090 14240 14240 14240 14240 0
584 20250219 110900 251635090 14240 14240 14240 14240 1
585 20250219 110800 251620850 14260 14260 14260 14260 3
586 20250219 110700 251578070 14290 14290 14290 14290 13
587 20250219 110600 251392300 14260 14290 14290 14260 595
588 20250219 110500 242906300 14290 14290 14290 14290 0
589 20250219 110400 242906300 14290 14290 14290 14290 1
590 20250219 110300 242892010 14300 14300 14300 14300 0
591 20250219 110200 242892010 14300 14300 14300 14300 0
592 20250219 110100 242892010 14300 14300 14300 14300 0
593 20250219 110000 242892010 14300 14300 14300 14300 0
594 20250219 105900 242892010 14300 14300 14300 14300 11
595 20250219 105800 242734710 14300 14300 14300 14300 14
596 20250219 105700 242534510 14300 14300 14300 14300 38
597 20250219 105600 241991110 14300 14300 14300 14300 0
598 20250219 105500 241991110 14300 14300 14300 14300 0
599 20250219 105400 241991110 14300 14300 14300 14300 0
600 20250219 105300 241991110 14300 14300 14300 14300 125
601 20250219 105200 240203610 14300 14260 14300 14260 818
602 20250219 105100 228515730 14230 14240 14240 14230 454
603 20250219 105000 222051280 14230 14220 14230 14220 441
604 20250219 104900 215777760 14220 14220 14220 14210 209
605 20250219 104800 212805970 14220 14210 14220 14210 161
606 20250219 104700 210518060 14210 14210 14210 14210 4
607 20250219 104600 210461220 14210 14220 14220 14210 590
608 20250219 104500 202074820 14220 14220 14220 14220 100
609 20250219 104400 200652820 14210 14170 14210 14170 260
610 20250219 104300 196958380 14170 14170 14170 14170 35
611 20250219 104200 196462430 14200 14200 14210 14200 234
612 20250219 104100 193139490 14200 14200 14200 14200 0
613 20250219 104000 193139490 14200 14200 14200 14200 194
614 20250219 103900 190384690 14200 14200 14200 14200 0
615 20250219 103800 190384690 14200 14200 14200 14200 0
616 20250219 103700 190384690 14200 14190 14200 14190 994
617 20250219 103600 176274060 14160 14160 14160 14160 20
618 20250219 103500 175990860 14160 14160 14160 14160 0
619 20250219 103400 175990860 14160 14190 14190 14160 40
620 20250219 103300 175423380 14190 14190 14190 14190 616
621 20250219 103200 166682340 14200 14200 14200 14200 23
622 20250219 103100 166355740 14160 14160 14160 14160 11
623 20250219 103000 166199980 14160 14160 14160 14160 191
624 20250219 102900 163495420 14190 14190 14190 14190 404
625 20250219 102800 157762660 14190 14190 14190 14190 20
626 20250219 102700 157478860 14160 14160 14160 14160 30
627 20250219 102600 157054060 14160 14190 14190 14160 301
628 20250219 102500 152789740 14190 14190 14190 14190 0
629 20250219 102400 152789740 14190 14220 14220 14190 344
630 20250219 102300 147904030 14230 14260 14260 14230 774
631 20250219 102200 136878870 14290 14290 14290 14290 0
632 20250219 102100 136878870 14290 14270 14290 14270 1326
633 20250219 102000 117931270 14270 14270 14270 14270 3
634 20250219 101900 117888460 14270 14290 14290 14270 79
635 20250219 101800 116760010 14300 14300 14300 14300 4
636 20250219 101700 116702810 14300 14300 14300 14300 70
637 20250219 101600 115701810 14300 14300 14300 14300 70
638 20250219 101500 114700810 14310 14310 14310 14310 42
639 20250219 101400 114099790 14310 14310 14310 14310 0
640 20250219 101300 114099790 14310 14310 14310 14310 5
641 20250219 101200 114028240 14310 14340 14340 14310 375
642 20250219 101100 108661660 14310 14310 14310 14310 1
643 20250219 101000 108647350 14330 14330 14330 14330 5
644 20250219 100900 108575700 14330 14290 14330 14290 451
645 20250219 100800 102128060 14280 14280 14280 14280 0
646 20250219 100700 102128060 14280 14280 14280 14280 13
647 20250219 100600 101942420 14290 14290 14290 14290 0
648 20250219 100500 101942420 14290 14290 14290 14290 20
649 20250219 100400 101656620 14290 14290 14290 14290 51
650 20250219 100300 100927830 14300 14300 14300 14300 0
651 20250219 100200 100927830 14300 14300 14300 14300 0
652 20250219 100100 100927830 14300 14300 14300 14300 0
653 20250219 100000 100927830 14300 14300 14300 14300 1
654 20250219 095900 100913530 14300 14300 14300 14300 22
655 20250219 095800 100598930 14250 14250 14250 14250 0
656 20250219 095700 100598930 14250 14280 14280 14250 421
657 20250219 095600 94594000 14300 14300 14300 14300 230
658 20250219 095500 91305000 14290 14290 14290 14290 0
659 20250219 095400 91305000 14290 14290 14290 14290 17
660 20250219 095300 91062070 14290 14300 14300 14290 274
661 20250219 095200 87145610 14300 14300 14300 14290 486
662 20250219 095100 80199810 14350 14350 14350 14350 0
663 20250219 095000 80199810 14350 14350 14350 14350 20
664 20250219 094900 79912810 14350 14350 14350 14350 0
665 20250219 094800 79912810 14350 14350 14350 14350 0
666 20250219 094700 79912810 14350 14350 14350 14350 0
667 20250219 094600 79912810 14350 14350 14350 14350 1
668 20250219 094500 79898460 14350 14350 14350 14350 1
669 20250219 094400 79884110 14290 14290 14290 14290 3
670 20250219 094300 79841240 14290 14310 14310 14290 500
671 20250219 094200 72695540 14350 14350 14350 14350 0
672 20250219 094100 72695540 14350 14350 14350 14350 2
673 20250219 094000 72666840 14300 14350 14350 14300 2
674 20250219 093900 72638190 14350 14350 14350 14350 2
675 20250219 093800 72609490 14270 14280 14280 14270 76
676 20250219 093700 71524470 14270 14330 14330 14270 1029
677 20250219 093600 56819790 14330 14330 14330 14330 4
678 20250219 093500 56762470 14330 14330 14330 14330 0
679 20250219 093400 56762470 14330 14330 14330 14330 14
680 20250219 093300 56561850 14330 14330 14330 14330 70
681 20250219 093200 55558750 14380 14380 14380 14380 0
682 20250219 093100 55558750 14380 14340 14380 14340 9
683 20250219 093000 55429540 14340 14390 14390 14340 72
684 20250219 092900 54396510 14390 14390 14390 14390 0
685 20250219 092800 54396510 14390 14390 14390 14390 1
686 20250219 092700 54382120 14390 14390 14390 14390 1
687 20250219 092600 54367730 14340 14340 14340 14340 0
688 20250219 092500 54367730 14340 14340 14340 14340 1
689 20250219 092400 54353390 14410 14330 14410 14320 695
690 20250219 092300 44352730 14330 14290 14330 14290 48
691 20250219 092200 43665810 14240 14240 14240 14240 1
692 20250219 092100 43651570 14230 14230 14230 14230 0
693 20250219 092000 43651570 14230 14230 14230 14220 302
694 20250219 091900 39355530 14290 14360 14360 14220 546
695 20250219 091800 31574690 14220 14320 14480 14220 731
696 20250219 091700 21141480 14290 14270 14290 14270 756
697 20250219 091600 10347500 14200 14200 14200 14200 0
698 20250219 091500 10347500 14200 14200 14200 14200 36
699 20250219 091400 9836300 14280 14200 14280 14200 2
700 20250219 091300 9807820 14280 14280 14280 14280 0
701 20250219 091200 9807820 14280 14290 14290 14280 102
702 20250219 091100 8350260 14290 14290 14290 14290 2
703 20250219 091000 8321680 14200 14200 14200 14200 0
704 20250219 090900 8321680 14200 14200 14200 14200 70
705 20250219 090800 7327680 14200 14200 14200 14200 0
706 20250219 090700 7327680 14200 14200 14290 14200 31
707 20250219 090600 6887030 14290 14290 14290 14290 0
708 20250219 090500 6887030 14290 14200 14290 14200 9
709 20250219 090400 6758600 14290 14190 14290 14190 22
710 20250219 090300 6445860 14050 14110 14160 14050 306
711 20250219 090200 2120860 14110 14110 14110 14110 1
712 20250219 090100 2106750 14000 14140 14140 13870 130
713 20250219 090000 283200 14160 14160 14160 14160 20