ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

658
079960/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,195600,512779410,19090,19090,19090,19090,942
20250213,195500,512779410,19090,19090,19090,19090,0
20250213,195400,512779410,19090,19090,19090,19090,0
20250213,195300,512779410,19090,19090,19090,19090,0
20250213,195200,512779410,19090,19090,19090,19090,0
20250213,195100,512779410,19090,19090,19090,19090,0
20250213,195000,512779410,19090,19090,19090,19090,0
20250213,194900,512779410,19090,19090,19090,19090,0
20250213,194800,512779410,19090,19090,19090,19090,0
20250213,194700,512779410,19090,19090,19090,19090,0
20250213,194600,512779410,19090,19090,19090,19090,0
20250213,194500,512779410,19090,19090,19090,19090,0
20250213,194400,512779410,19090,19090,19090,19090,0
20250213,194300,512779410,19090,19090,19090,19090,0
20250213,194200,512779410,19090,19090,19090,19090,0
20250213,194100,512779410,19090,19090,19090,19090,0
20250213,194000,512779410,19090,19090,19090,19090,0
20250213,193900,512779410,19090,19090,19090,19090,0
20250213,193800,512779410,19090,19090,19090,19090,0
20250213,193700,512779410,19090,19090,19090,19090,0
20250213,193600,512779410,19090,19090,19090,19090,0
20250213,193500,512779410,19090,19090,19090,19090,0
20250213,193400,512779410,19090,19090,19090,19090,0
20250213,193300,512779410,19090,19090,19090,19090,0
20250213,193200,512779410,19090,19090,19090,19090,0
20250213,193100,512779410,19090,19090,19090,19090,0
20250213,193000,512779410,19090,19090,19090,19090,0
20250213,192900,512779410,19090,19090,19090,19090,0
20250213,192800,512779410,19090,19090,19090,19090,0
20250213,192700,512779410,19090,19090,19090,19090,0
20250213,192600,512779410,19090,19090,19090,19090,942
20250213,192500,512779410,19090,19090,19090,19090,0
20250213,192400,512779410,19090,19090,19090,19090,0
20250213,192300,512779410,19090,19090,19090,19090,0
20250213,192200,512779410,19090,19090,19090,19090,0
20250213,192100,512779410,19090,19090,19090,19090,0
20250213,192000,512779410,19090,19090,19090,19090,0
20250213,191900,512779410,19090,19090,19090,19090,0
20250213,191800,512779410,19090,19090,19090,19090,0
20250213,191700,512779410,19090,19090,19090,19090,0
20250213,191600,512779410,19090,19090,19090,19090,0
20250213,191500,512779410,19090,19090,19090,19090,0
20250213,191400,512779410,19090,19090,19090,19090,0
20250213,191300,512779410,19090,19090,19090,19090,0
20250213,191200,512779410,19090,19090,19090,19090,0
20250213,191100,512779410,19090,19090,19090,19090,0
20250213,191000,512779410,19090,19090,19090,19090,0
20250213,190900,512779410,19090,19090,19090,19090,0
20250213,190800,512779410,19090,19090,19090,19090,0
20250213,190700,512779410,19090,19090,19090,19090,0
20250213,190600,512779410,19090,19090,19090,19090,0
20250213,190500,512779410,19090,19090,19090,19090,0
20250213,190400,512779410,19090,19090,19090,19090,0
20250213,190300,512779410,19090,19090,19090,19090,0
20250213,190200,512779410,19090,19090,19090,19090,0
20250213,190100,512779410,19090,19090,19090,19090,0
20250213,190000,512779410,19090,19090,19090,19090,0
20250213,185900,512779410,19090,19090,19090,19090,0
20250213,185800,512779410,19090,19090,19090,19090,0
20250213,185700,512779410,19090,19090,19090,19090,0
20250213,185600,512779410,19090,19090,19090,19090,942
20250213,185500,512779410,19090,19090,19090,19090,0
20250213,185400,512779410,19090,19090,19090,19090,0
20250213,185300,512779410,19090,19090,19090,19090,0
20250213,185200,512779410,19090,19090,19090,19090,0
20250213,185100,512779410,19090,19090,19090,19090,0
20250213,185000,512779410,19090,19090,19090,19090,0
20250213,184900,512779410,19090,19090,19090,19090,0
20250213,184800,512779410,19090,19090,19090,19090,0
20250213,184700,512779410,19090,19090,19090,19090,0
20250213,184600,512779410,19090,19090,19090,19090,0
20250213,184500,512779410,19090,19090,19090,19090,0
20250213,184400,512779410,19090,19090,19090,19090,0
20250213,184300,512779410,19090,19090,19090,19090,0
20250213,184200,512779410,19090,19090,19090,19090,0
20250213,184100,512779410,19090,19090,19090,19090,0
20250213,184000,512779410,19090,19090,19090,19090,0
20250213,183900,512779410,19090,19090,19090,19090,0
20250213,183800,512779410,19090,19090,19090,19090,0
20250213,183700,512779410,19090,19090,19090,19090,0
20250213,183600,512779410,19090,19090,19090,19090,0
20250213,183500,512779410,19090,19090,19090,19090,0
20250213,183400,512779410,19090,19090,19090,19090,0
20250213,183300,512779410,19090,19090,19090,19090,0
20250213,183200,512779410,19090,19090,19090,19090,0
20250213,183100,512779410,19090,19090,19090,19090,0
20250213,183000,512779410,19090,19090,19090,19090,0
20250213,182900,512779410,19090,19090,19090,19090,0
20250213,182800,512779410,19090,19090,19090,19090,0
20250213,182700,512779410,19090,19090,19090,19090,0
20250213,182600,512779410,19090,19090,19090,19090,942
20250213,182500,512779410,19090,19090,19090,19090,0
20250213,182400,512779410,19090,19090,19090,19090,0
20250213,182300,512779410,19090,19090,19090,19090,0
20250213,182200,512779410,19090,19090,19090,19090,0
20250213,182100,512779410,19090,19090,19090,19090,0
20250213,182000,512779410,19090,19090,19090,19090,0
20250213,181900,512779410,19090,19090,19090,19090,0
20250213,181800,512779410,19090,19090,19090,19090,0
20250213,181700,512779410,19090,19090,19090,19090,0
20250213,181600,512779410,19090,19090,19090,19090,0
20250213,181500,512779410,19090,19090,19090,19090,0
20250213,181400,512779410,19090,19090,19090,19090,0
20250213,181300,512779410,19090,19090,19090,19090,0
20250213,181200,512779410,19090,19090,19090,19090,0
20250213,181100,512779410,19090,19090,19090,19090,0
20250213,181000,512779410,19090,19090,19090,19090,0
20250213,180900,512779410,19090,19090,19090,19090,0
20250213,180800,512779410,19090,19090,19090,19090,0
20250213,180700,512779410,19090,19090,19090,19090,0
20250213,180600,512779410,19090,19090,19090,19090,0
20250213,180500,512779410,19090,19090,19090,19090,0
20250213,180400,512779410,19090,19090,19090,19090,0
20250213,180300,512779410,19090,19090,19090,19090,0
20250213,180200,512779410,19090,19090,19090,19090,0
20250213,180100,512779410,19090,19090,19090,19090,0
20250213,180000,512779410,19090,19090,19090,19090,0
20250213,175900,512779410,19090,19090,19090,19090,0
20250213,175800,512779410,19090,19090,19090,19090,0
20250213,175700,512779410,19090,19090,19090,19090,0
20250213,175600,512779410,19090,19090,19090,19090,942
20250213,175500,512779410,19090,19090,19090,19090,0
20250213,175400,512779410,19090,19090,19090,19090,0
20250213,175300,512779410,19090,19090,19090,19090,0
20250213,175200,512779410,19090,19090,19090,19090,0
20250213,175100,512779410,19090,19090,19090,19090,0
20250213,175000,512779410,19090,19090,19090,19090,0
20250213,174900,512779410,19090,19090,19090,19090,0
20250213,174800,512779410,19090,19090,19090,19090,0
20250213,174700,512779410,19090,19090,19090,19090,0
20250213,174600,512779410,19090,19090,19090,19090,0
20250213,174500,512779410,19090,19090,19090,19090,0
20250213,174400,512779410,19090,19090,19090,19090,0
20250213,174300,512779410,19090,19090,19090,19090,0
20250213,174200,512779410,19090,19090,19090,19090,0
20250213,174100,512779410,19090,19090,19090,19090,0
20250213,174000,512779410,19090,19090,19090,19090,0
20250213,173900,512779410,19090,19090,19090,19090,0
20250213,173800,512779410,19090,19090,19090,19090,0
20250213,173700,512779410,19090,19090,19090,19090,0
20250213,173600,512779410,19090,19090,19090,19090,0
20250213,173500,512779410,19090,19090,19090,19090,0
20250213,173400,512779410,19090,19090,19090,19090,0
20250213,173300,512779410,19090,19090,19090,19090,0
20250213,173200,512779410,19090,19090,19090,19090,0
20250213,173100,512779410,19090,19090,19090,19090,0
20250213,173000,512779410,19090,19090,19090,19090,0
20250213,172900,512779410,19090,19090,19090,19090,0
20250213,172800,512779410,19090,19090,19090,19090,0
20250213,172700,512779410,19090,19090,19090,19090,0
20250213,172600,512779410,19090,19090,19090,19090,942
20250213,172500,512779410,19090,19090,19090,19090,0
20250213,172400,512779410,19090,19090,19090,19090,0
20250213,172300,512779410,19090,19090,19090,19090,0
20250213,172200,512779410,19090,19090,19090,19090,0
20250213,172100,512779410,19090,19090,19090,19090,0
20250213,172000,512779410,19090,19090,19090,19090,0
20250213,171900,512779410,19090,19090,19090,19090,0
20250213,171800,512779410,19090,19090,19090,19090,0
20250213,171700,512779410,19090,19090,19090,19090,0
20250213,171600,512779410,19090,19090,19090,19090,0
20250213,171500,512779410,19090,19090,19090,19090,0
20250213,171400,512779410,19090,19090,19090,19090,0
20250213,171300,512779410,19090,19090,19090,19090,0
20250213,171200,512779410,19090,19090,19090,19090,0
20250213,171100,512779410,19090,19090,19090,19090,0
20250213,171000,512779410,19090,19090,19090,19090,0
20250213,170900,512779410,19090,19090,19090,19090,0
20250213,170800,512779410,19090,19090,19090,19090,0
20250213,170700,512779410,19090,19090,19090,19090,0
20250213,170600,512779410,19090,19090,19090,19090,0
20250213,170500,512779410,19090,19090,19090,19090,0
20250213,170400,512779410,19090,19090,19090,19090,0
20250213,170300,512779410,19090,19090,19090,19090,0
20250213,170200,512779410,19090,19090,19090,19090,0
20250213,170100,512779410,19090,19090,19090,19090,0
20250213,170000,512779410,19090,19090,19090,19090,0
20250213,165900,512779410,19090,19090,19090,19090,0
20250213,165800,512779410,19090,19090,19090,19090,0
20250213,165700,512779410,19090,19090,19090,19090,0
20250213,165600,512779410,19090,19090,19090,19090,942
20250213,165500,512779410,19090,19090,19090,19090,0
20250213,165400,512779410,19090,19090,19090,19090,0
20250213,165300,512779410,19090,19090,19090,19090,0
20250213,165200,512779410,19090,19090,19090,19090,0
20250213,165100,512779410,19090,19090,19090,19090,0
20250213,165000,512779410,19090,19090,19090,19090,0
20250213,164900,512779410,19090,19090,19090,19090,0
20250213,164800,512779410,19090,19090,19090,19090,0
20250213,164700,512779410,19090,19090,19090,19090,0
20250213,164600,512779410,19090,19090,19090,19090,0
20250213,164500,512779410,19090,19090,19090,19090,0
20250213,164400,512779410,19090,19090,19090,19090,0
20250213,164300,512779410,19090,19090,19090,19090,0
20250213,164200,512779410,19090,19090,19090,19090,0
20250213,164100,512779410,19090,19090,19090,19090,0
20250213,164000,512779410,19090,19090,19090,19090,0
20250213,163900,512779410,19090,19090,19090,19090,0
20250213,163800,512779410,19090,19090,19090,19090,0
20250213,163700,512779410,19090,19090,19090,19090,0
20250213,163600,512779410,19090,19090,19090,19090,0
20250213,163500,512779410,19090,19090,19090,19090,0
20250213,163400,512779410,19090,19090,19090,19090,0
20250213,163300,512779410,19090,19090,19090,19090,0
20250213,163200,512779410,19090,19090,19090,19090,0
20250213,163100,512779410,19090,19090,19090,19090,0
20250213,163000,512779410,19090,19090,19090,19090,0
20250213,162900,512779410,19090,19090,19090,19090,0
20250213,162800,512779410,19090,19090,19090,19090,0
20250213,162700,512779410,19090,19090,19090,19090,0
20250213,162600,512779410,19090,19090,19090,19090,942
20250213,162500,512779410,19090,19090,19090,19090,0
20250213,162400,512779410,19090,19090,19090,19090,0
20250213,162300,512779410,19090,19090,19090,19090,0
20250213,162200,512779410,19090,19090,19090,19090,0
20250213,162100,512779410,19090,19090,19090,19090,0
20250213,162000,512779410,19090,19090,19090,19090,0
20250213,161900,512779410,19090,19090,19090,19090,0
20250213,161800,512779410,19090,19090,19090,19090,0
20250213,161700,512779410,19090,19090,19090,19090,0
20250213,161600,512779410,19090,19090,19090,19090,0
20250213,161500,512779410,19090,19090,19090,19090,0
20250213,161400,512779410,19090,19090,19090,19090,0
20250213,161300,512779410,19090,19090,19090,19090,0
20250213,161200,512779410,19090,19090,19090,19090,0
20250213,161100,512779410,19090,19090,19090,19090,0
20250213,161000,512779410,19090,19090,19090,19090,0
20250213,160900,512779410,19090,19090,19090,19090,0
20250213,160800,512779410,19090,19090,19090,19090,0
20250213,160700,512779410,19090,19090,19090,19090,0
20250213,160600,512779410,19090,19090,19090,19090,0
20250213,160500,512779410,19090,19090,19090,19090,0
20250213,160400,512779410,19090,19090,19090,19090,0
20250213,160300,512779410,19090,19090,19090,19090,0
20250213,160200,512779410,19090,19090,19090,19090,0
20250213,160100,512779410,19090,19090,19090,19090,0
20250213,160000,512779410,19090,19090,19090,19090,0
20250213,155900,512779410,19090,19090,19090,19090,0
20250213,155800,512779410,19090,19090,19090,19090,0
20250213,155700,512779410,19090,19090,19090,19090,0
20250213,155600,512779410,19090,19090,19090,19090,942
20250213,155500,512779410,19090,19090,19090,19090,0
20250213,155400,512779410,19090,19090,19090,19090,0
20250213,155300,512779410,19090,19090,19090,19090,0
20250213,155200,512779410,19090,19090,19090,19090,0
20250213,155100,512779410,19090,19090,19090,19090,0
20250213,155000,512779410,19090,19090,19090,19090,0
20250213,154900,512779410,19090,19090,19090,19090,0
20250213,154800,512779410,19090,19090,19090,19090,0
20250213,154700,512779410,19090,19090,19090,19090,0
20250213,154600,512779410,19090,19090,19090,19090,0
20250213,154500,512779410,19090,19090,19090,19090,0
20250213,154400,512779410,19090,19090,19090,19090,0
20250213,154300,512779410,19090,19090,19090,19090,0
20250213,154200,512779410,19090,19090,19090,19090,0
20250213,154100,512779410,19090,19090,19090,19090,0
20250213,154000,512779410,19090,19090,19090,19090,0
20250213,153900,512779410,19090,19090,19090,19090,0
20250213,153800,512779410,19090,19090,19090,19090,0
20250213,153700,512779410,19090,19090,19090,19090,0
20250213,153600,512779410,19090,19090,19090,19090,0
20250213,153500,512779410,19090,19090,19090,19090,0
20250213,153400,512779410,19090,19090,19090,19090,0
20250213,153300,512779410,19090,19090,19090,19090,0
20250213,153200,512779410,19090,19090,19090,19090,0
20250213,153100,512779410,19090,19090,19090,19090,0
20250213,153000,512779410,19090,19090,19090,19090,942
20250213,152900,494796630,19000,19000,19000,19000,0
20250213,152800,494796630,19000,19000,19000,19000,0
20250213,152700,494796630,19000,19000,19000,19000,0
20250213,152600,494796630,19000,19000,19000,19000,0
20250213,152500,494796630,19000,19000,19000,19000,0
20250213,152400,494796630,19000,19000,19000,19000,0
20250213,152300,494796630,19000,19000,19000,19000,0
20250213,152200,494796630,19000,19000,19000,19000,0
20250213,152100,494796630,19000,19000,19000,19000,0
20250213,152000,494796630,19000,19000,19000,19000,0
20250213,151900,494796630,19000,19050,19080,19000,119
20250213,151800,492527400,19000,19000,19000,19000,0
20250213,151700,492527400,19000,19000,19000,19000,1
20250213,151600,492508400,19080,19080,19080,19080,0
20250213,151500,492508400,19080,19070,19080,19070,130
20250213,151400,490028510,19070,19070,19070,19070,0
20250213,151300,490028510,19070,19070,19070,19070,0
20250213,151200,490028510,19070,19000,19070,19000,150
20250213,151100,487171510,19070,19070,19070,19070,100
20250213,151000,485264510,19050,19000,19050,19000,3
20250213,150900,485207460,19030,19020,19030,19020,100
20250213,150800,483304810,19020,19020,19020,19020,0
20250213,150700,483304810,19020,19020,19020,19020,1
20250213,150600,483285790,19000,19000,19000,19000,0
20250213,150500,483285790,19000,19000,19000,19000,0
20250213,150400,483285790,19000,19000,19000,19000,0
20250213,150300,483285790,19000,19000,19000,19000,113
20250213,150200,481138790,18990,18990,18990,18990,0
20250213,150100,481138790,18990,18990,18990,18990,0
20250213,150000,481138790,18990,18990,18990,18990,32
20250213,145900,480531110,18990,18990,18990,18990,1
20250213,145800,480512120,18990,18990,18990,18990,0
20250213,145700,480512120,18990,18990,18990,18990,0
20250213,145600,480512120,18990,18990,18990,18990,2
20250213,145500,480474140,18990,18990,18990,18990,0
20250213,145400,480474140,18990,18990,18990,18990,0
20250213,145300,480474140,18990,18990,18990,18990,0
20250213,145200,480474140,18990,18990,18990,18990,0
20250213,145100,480474140,18990,18990,18990,18990,0
20250213,145000,480474140,18990,18990,18990,18990,0
20250213,144900,480474140,18990,18990,18990,18990,100
20250213,144800,478575140,18990,19020,19020,18990,105
20250213,144700,476580200,19020,19020,19020,19020,107
20250213,144600,474545060,18990,18990,18990,18990,0
20250213,144500,474545060,18990,18990,18990,18990,0
20250213,144400,474545060,18990,19060,19060,18990,141
20250213,144300,471864670,19050,19050,19050,19050,0
20250213,144200,471864670,19050,19050,19050,19050,0
20250213,144100,471864670,19050,19050,19050,19050,0
20250213,144000,471864670,19050,19050,19050,19050,0
20250213,143900,471864670,19050,19020,19070,18990,106
20250213,143800,469844940,19040,19020,19080,19020,151
20250213,143700,466963990,19010,19010,19010,19010,0
20250213,143600,466963990,19010,19010,19010,19010,2
20250213,143500,466925970,19010,19010,19070,19010,6
20250213,143400,466811850,18980,18980,18980,18980,0
20250213,143300,466811850,18980,18980,18980,18980,0
20250213,143200,466811850,18980,19010,19010,18980,977
20250213,143100,448267670,19010,19010,19010,19010,106
20250213,143000,446252610,19010,19010,19010,19010,0
20250213,142900,446252610,19010,19010,19010,19010,0
20250213,142800,446252610,19010,19010,19010,19010,0
20250213,142700,446252610,19010,19010,19010,19010,0
20250213,142600,446252610,19010,19000,19010,19000,2
20250213,142500,446214600,19000,19000,19000,19000,88
20250213,142400,444542600,19000,19000,19000,19000,0
20250213,142300,444542600,19000,19000,19000,19000,1
20250213,142200,444523600,18990,18990,18990,18990,0
20250213,142100,444523600,18990,18990,18990,18990,20
20250213,142000,444143800,18990,18990,18990,18990,9
20250213,141900,443972890,18990,19010,19010,18990,242
20250213,141800,439376560,19010,19010,19010,19010,0
20250213,141700,439376560,19010,19010,19010,19010,0
20250213,141600,439376560,19010,19010,19010,19010,0
20250213,141500,439376560,19010,19010,19010,19010,0
20250213,141400,439376560,19010,19010,19010,19010,1
20250213,141300,439357550,19010,19010,19010,19010,0
20250213,141200,439357550,19010,19010,19010,19010,0
20250213,141100,439357550,19010,19010,19010,19010,0
20250213,141000,439357550,19010,19010,19010,19010,0
20250213,140900,439357550,19010,19010,19010,19010,0
20250213,140800,439357550,19010,19020,19020,19010,120
20250213,140700,437076340,19040,19040,19040,19040,70
20250213,140600,435743540,19040,19040,19040,19040,0
20250213,140500,435743540,19040,19040,19040,19040,10
20250213,140400,435553140,19040,19040,19040,19040,8
20250213,140300,435400820,19040,19060,19070,19030,165
20250213,140200,432255370,19050,19050,19050,19050,76
20250213,140100,430807570,19040,19040,19040,19040,0
20250213,140000,430807570,19040,19040,19040,19040,0
20250213,135900,430807570,19040,19040,19040,19040,0
20250213,135800,430807570,19040,19040,19040,19040,0
20250213,135700,430807570,19040,19040,19040,19040,0
20250213,135600,430807570,19040,19040,19040,19040,0
20250213,135500,430807570,19040,19040,19040,19040,0
20250213,135400,430807570,19040,19040,19040,19040,0
20250213,135300,430807570,19040,19040,19040,19040,0
20250213,135200,430807570,19040,19040,19040,19040,0
20250213,135100,430807570,19040,19040,19040,19040,1
20250213,135000,430788530,19040,19040,19040,19040,191
20250213,134900,427151890,19040,19040,19040,19040,0
20250213,134800,427151890,19040,19040,19040,19040,0
20250213,134700,427151890,19040,19040,19040,19040,0
20250213,134600,427151890,19040,19040,19040,19040,0
20250213,134500,427151890,19040,19040,19040,19040,0
20250213,134400,427151890,19040,19040,19040,19040,0
20250213,134300,427151890,19040,19040,19040,19040,0
20250213,134200,427151890,19040,19040,19040,19040,0
20250213,134100,427151890,19040,19040,19040,19040,0
20250213,134000,427151890,19040,19040,19040,19040,1
20250213,133900,427132850,19050,19050,19050,19050,0
20250213,133800,427132850,19050,19040,19050,19040,800
20250213,133700,411894170,19040,19030,19040,19030,23
20250213,133600,411456470,19040,19040,19040,19040,0
20250213,133500,411456470,19040,19040,19040,19040,0
20250213,133400,411456470,19040,19050,19050,19040,9
20250213,133300,411285040,19050,19050,19050,19050,0
20250213,133200,411285040,19050,19050,19050,19050,0
20250213,133100,411285040,19050,19050,19050,19050,0
20250213,133000,411285040,19050,19050,19050,19050,0
20250213,132900,411285040,19050,19050,19050,19050,0
20250213,132800,411285040,19050,19050,19050,19050,0
20250213,132700,411285040,19050,19050,19050,19050,1
20250213,132600,411265990,19060,19060,19060,19060,66
20250213,132500,410008030,19050,19050,19050,19050,0
20250213,132400,410008030,19050,19050,19050,19050,0
20250213,132300,410008030,19050,19050,19050,19050,0
20250213,132200,410008030,19050,19050,19050,19050,0
20250213,132100,410008030,19050,19050,19050,19050,0
20250213,132000,410008030,19050,19050,19050,19050,0
20250213,131900,410008030,19050,19050,19050,19050,0
20250213,131800,410008030,19050,19050,19050,19050,0
20250213,131700,410008030,19050,19050,19050,19050,0
20250213,131600,410008030,19050,19050,19050,19050,0
20250213,131500,410008030,19050,19050,19050,19050,0
20250213,131400,410008030,19050,19050,19050,19050,2
20250213,131300,409969930,19050,19050,19050,19050,0
20250213,131200,409969930,19050,19050,19050,19050,0
20250213,131100,409969930,19050,19060,19060,19050,209
20250213,131000,405988180,19080,19080,19080,19080,12
20250213,130900,405759220,19070,19070,19070,19070,0
20250213,130800,405759220,19070,19070,19070,19070,0
20250213,130700,405759220,19070,19070,19070,19070,0
20250213,130600,405759220,19070,19070,19070,19070,0
20250213,130500,405759220,19070,19070,19070,19070,0
20250213,130400,405759220,19070,19070,19070,19070,0
20250213,130300,405759220,19070,19070,19070,19070,0
20250213,130200,405759220,19070,19090,19090,19070,148
20250213,130100,402936020,19120,19120,19120,19120,0
20250213,130000,402936020,19120,19120,19120,19120,0
20250213,125900,402936020,19120,19120,19120,19120,9
20250213,125800,402763940,19120,19120,19120,19120,0
20250213,125700,402763940,19120,19120,19120,19120,0
20250213,125600,402763940,19120,19120,19120,19120,0
20250213,125500,402763940,19120,19120,19120,19120,0
20250213,125400,402763940,19120,19120,19120,19120,0
20250213,125300,402763940,19120,19120,19120,19120,5
20250213,125200,402668340,19130,19130,19130,19130,0
20250213,125100,402668340,19130,19130,19130,19130,0
20250213,125000,402668340,19130,19120,19130,19120,96
20250213,124900,400832810,19080,19080,19080,19080,0
20250213,124800,400832810,19080,19080,19080,19080,0
20250213,124700,400832810,19080,19080,19080,19080,106
20250213,124600,398810330,19050,19100,19100,19050,199
20250213,124500,395016830,19130,19130,19130,19130,1
20250213,124400,394997700,19130,19130,19130,19130,0
20250213,124300,394997700,19130,19130,19130,19130,55
20250213,124200,393945550,19100,19090,19130,19090,74
20250213,124100,392530730,19120,19080,19120,19080,4
20250213,124000,392454340,19060,19060,19060,19060,0
20250213,123900,392454340,19060,19060,19060,19060,0
20250213,123800,392454340,19060,19070,19070,19060,4
20250213,123700,392378090,19080,19080,19080,19080,1
20250213,123600,392359010,19120,19120,19120,19120,0
20250213,123500,392359010,19120,19120,19120,19120,0
20250213,123400,392359010,19120,19080,19120,19080,20
20250213,123300,391977370,19140,19050,19140,19050,325
20250213,123200,385768580,19040,19050,19050,19010,377
20250213,123100,378592460,19050,19090,19130,19000,3507
20250213,123000,311924590,19080,19080,19080,19080,30
20250213,122900,311352190,19130,19130,19130,19130,0
20250213,122800,311352190,19130,19110,19130,19110,3
20250213,122700,311294820,19130,19130,19130,19130,0
20250213,122600,311294820,19130,19130,19130,19130,0
20250213,122500,311294820,19130,19130,19130,19130,0
20250213,122400,311294820,19130,19110,19130,19110,2
20250213,122300,311256580,19080,19080,19080,19080,20
20250213,122200,310874980,19110,19110,19110,19110,59
20250213,122100,309747490,19150,19150,19150,19150,0
20250213,122000,309747490,19150,19110,19150,19110,1287
20250213,121900,285107450,19120,19110,19120,19110,78
20250213,121800,283616670,19080,19080,19080,19080,0
20250213,121700,283616670,19080,19080,19100,19080,202
20250213,121600,279758520,19100,19100,19100,19100,0
20250213,121500,279758520,19100,19100,19100,19100,0
20250213,121400,279758520,19100,19080,19100,19080,2
20250213,121300,279720340,19060,19060,19060,19060,0
20250213,121200,279720340,19060,19060,19060,19060,0
20250213,121100,279720340,19060,19060,19060,19060,0
20250213,121000,279720340,19060,19060,19060,19060,0
20250213,120900,279720340,19060,19060,19060,19060,0
20250213,120800,279720340,19060,19060,19060,19060,5
20250213,120700,279625040,19060,19060,19060,19060,0
20250213,120600,279625040,19060,19060,19060,19060,48
20250213,120500,278710160,19100,19080,19100,19080,2
20250213,120400,278671980,19100,19080,19100,19080,91
20250213,120300,276935140,19050,19050,19050,19050,10
20250213,120200,276744640,19090,19090,19090,19090,0
20250213,120100,276744640,19090,19090,19090,19090,0
20250213,120000,276744640,19090,19080,19090,19080,22
20250213,115900,276324870,19090,19090,19090,19090,0
20250213,115800,276324870,19090,19090,19090,19090,0
20250213,115700,276324870,19090,19090,19090,19090,0
20250213,115600,276324870,19090,19090,19090,19090,0
20250213,115500,276324870,19090,19090,19090,19090,0
20250213,115400,276324870,19090,19090,19090,19090,0
20250213,115300,276324870,19090,19090,19090,19090,0
20250213,115200,276324870,19090,19090,19090,19090,1
20250213,115100,276305780,19100,19100,19100,19100,48
20250213,115000,275388980,19070,19070,19070,19070,0
20250213,114900,275388980,19070,19070,19070,19070,0
20250213,114800,275388980,19070,19060,19070,19060,586
20250213,114700,264219300,19060,19060,19060,19060,0
20250213,114600,264219300,19060,19060,19060,19060,0
20250213,114500,264219300,19060,19060,19060,19060,0
20250213,114400,264219300,19060,19050,19060,19050,82
20250213,114300,262657010,19040,19040,19040,19040,0
20250213,114200,262657010,19040,19040,19040,19040,33
20250213,114100,262028690,19050,19050,19050,19050,0
20250213,114000,262028690,19050,19050,19050,19050,1
20250213,113900,262009640,19050,19050,19050,19050,0
20250213,113800,262009640,19050,19050,19050,19050,0
20250213,113700,262009640,19050,19050,19050,19050,0
20250213,113600,262009640,19050,19050,19050,19050,0
20250213,113500,262009640,19050,19050,19050,19050,0
20250213,113400,262009640,19050,19050,19050,19050,0
20250213,113300,262009640,19050,19050,19050,19050,9
20250213,113200,261838190,19060,19060,19060,19060,0
20250213,113100,261838190,19060,19060,19060,19060,0
20250213,113000,261838190,19060,19060,19060,19060,0
20250213,112900,261838190,19060,19060,19060,19060,0
20250213,112800,261838190,19060,19060,19060,19060,0
20250213,112700,261838190,19060,19060,19060,19060,0
20250213,112600,261838190,19060,19060,19060,19060,0
20250213,112500,261838190,19060,19060,19060,19060,0
20250213,112400,261838190,19060,19060,19060,19060,0
20250213,112300,261838190,19060,19060,19060,19060,0
20250213,112200,261838190,19060,19060,19060,19060,0
20250213,112100,261838190,19060,19060,19060,19060,0
20250213,112000,261838190,19060,19060,19060,19060,0
20250213,111900,261838190,19060,19050,19060,19050,9
20250213,111800,261666730,19050,19050,19050,19050,1
20250213,111700,261647680,19040,19040,19040,19040,0
20250213,111600,261647680,19040,19040,19040,19040,0
20250213,111500,261647680,19040,19040,19040,19040,13
20250213,111400,261400160,19030,19030,19030,19030,0
20250213,111300,261400160,19030,19030,19030,19030,0
20250213,111200,261400160,19030,19030,19030,19030,0
20250213,111100,261400160,19030,19040,19040,19030,104
20250213,111000,259420960,19040,19040,19040,19040,25
20250213,110900,258944960,19080,19080,19080,19080,0
20250213,110800,258944960,19080,19080,19080,19080,0
20250213,110700,258944960,19080,19080,19080,19080,0
20250213,110600,258944960,19080,19080,19080,19080,0
20250213,110500,258944960,19080,19080,19080,19080,0
20250213,110400,258944960,19080,19080,19080,19080,0
20250213,110300,258944960,19080,19080,19080,19080,0
20250213,110200,258944960,19080,19080,19080,19080,0
20250213,110100,258944960,19080,19080,19080,19080,0
20250213,110000,258944960,19080,19080,19080,19080,0
20250213,105900,258944960,19080,19060,19080,19060,11
20250213,105800,258735280,19060,19060,19060,19060,0
20250213,105700,258735280,19060,19060,19060,19060,0
20250213,105600,258735280,19060,19060,19060,19060,0
20250213,105500,258735280,19060,19060,19060,19060,1
20250213,105400,258716220,19060,19060,19060,19060,0
20250213,105300,258716220,19060,19060,19060,19060,0
20250213,105200,258716220,19060,19060,19060,19060,0
20250213,105100,258716220,19060,19050,19060,19050,20
20250213,105000,258335120,19050,19050,19050,19050,0
20250213,104900,258335120,19050,19050,19050,19050,0
20250213,104800,258335120,19050,19050,19050,19050,5
20250213,104700,258239870,19110,19110,19110,19110,0
20250213,104600,258239870,19110,19110,19110,19110,0
20250213,104500,258239870,19110,19110,19110,19110,0
20250213,104400,258239870,19110,19110,19110,19110,0
20250213,104300,258239870,19110,19110,19110,19110,0
20250213,104200,258239870,19110,19110,19110,19110,0
20250213,104100,258239870,19110,19110,19110,19110,0
20250213,104000,258239870,19110,19110,19110,19110,0
20250213,103900,258239870,19110,19060,19110,19060,6
20250213,103800,258125390,19070,19070,19070,19070,0
20250213,103700,258125390,19070,19070,19070,19070,0
20250213,103600,258125390,19070,19070,19070,19070,0
20250213,103500,258125390,19070,19070,19070,19070,19
20250213,103400,257763060,19040,19040,19040,19040,10
20250213,103300,257572660,19070,19070,19070,19070,18
20250213,103200,257229400,19040,19040,19040,19040,2329
20250213,103100,212885240,19040,19090,19100,19040,97
20250213,103000,211036600,19080,19080,19080,19080,0
20250213,102900,211036600,19080,19080,19080,19080,0
20250213,102800,211036600,19080,19080,19080,19080,186
20250213,102700,207487720,19080,19090,19090,19080,10
20250213,102600,207296910,19100,19100,19100,19100,0
20250213,102500,207296910,19100,19100,19100,19100,0
20250213,102400,207296910,19100,19100,19100,19100,1
20250213,102300,207277810,19080,19080,19080,19080,11
20250213,102200,207067930,19150,19150,19150,19150,0
20250213,102100,207067930,19150,19080,19150,19070,412
20250213,102000,199197880,19090,19110,19110,19090,154
20250213,101900,196255650,19120,19150,19160,19120,69
20250213,101800,194935620,19170,19170,19170,19170,0
20250213,101700,194935620,19170,19170,19170,19170,0
20250213,101600,194935620,19170,19170,19170,19170,0
20250213,101500,194935620,19170,19150,19170,19150,3
20250213,101400,194878130,19170,19160,19180,19110,71
20250213,101300,193518350,19110,19130,19160,19110,1608
20250213,101200,162716260,19100,19080,19100,19080,2
20250213,101100,162678080,19140,19140,19140,19140,0
20250213,101000,162678080,19140,19070,19140,19060,353
20250213,100900,155930490,19110,19070,19110,19070,153
20250213,100800,153008620,19100,19060,19100,19060,985
20250213,100700,134195160,19090,19060,19100,19060,262
20250213,100600,129191390,19090,19090,19090,19090,0
20250213,100500,129191390,19090,19050,19100,19050,273
20250213,100400,123977490,19080,19080,19080,19040,11
20250213,100300,123767810,19040,19040,19100,19040,1065
20250213,100200,103430350,19000,19000,19000,19000,5
20250213,100100,103335350,19050,19000,19050,19000,301
20250213,100000,97603610,18980,18980,18980,18980,1
20250213,095900,97584630,19030,19030,19030,19030,0
20250213,095800,97584630,19030,18990,19030,18990,79
20250213,095700,96082590,18990,18990,18990,18990,1
20250213,095600,96063600,19000,18990,19010,18990,3
20250213,095500,96006600,19000,18960,19010,18960,88
20250213,095400,94335660,18950,18950,18950,18950,20
20250213,095300,93956660,18970,18970,18970,18970,0
20250213,095200,93956660,18970,18960,18970,18960,40
20250213,095100,93198250,18990,18960,18990,18960,2
20250213,095000,93160300,18990,18980,18990,18960,13
20250213,094900,92913560,18990,18990,18990,18990,0
20250213,094800,92913560,18990,18990,18990,18990,7
20250213,094700,92780630,18990,18940,18990,18940,35
20250213,094600,92116090,18970,18960,18980,18920,21
20250213,094500,91717880,18980,18930,18980,18920,527
20250213,094400,81723340,18910,18930,18940,18910,22
20250213,094300,81306910,18930,18910,18930,18910,56
20250213,094200,80247390,18920,18910,18920,18910,2
20250213,094100,80209560,18910,18910,18910,18910,60
20250213,094000,79074960,18880,18890,18890,18880,26
20250213,093900,78583920,18890,18880,18900,18870,48
20250213,093800,77677460,18870,18860,18870,18860,139
20250213,093700,75054900,18860,18870,18870,18860,49
20250213,093600,74130470,18900,18900,18900,18900,0
20250213,093500,74130470,18900,18880,18910,18880,35
20250213,093400,73468720,18870,18900,18900,18870,69
20250213,093300,72165330,18900,18900,18900,18900,1
20250213,093200,72146430,18900,18920,18930,18900,34
20250213,093100,71503730,18930,18930,18930,18930,0
20250213,093000,71503730,18930,18920,18940,18900,19
20250213,092900,71144390,18890,18890,18890,18880,56
20250213,092800,70086600,18880,18880,18890,18880,116
20250213,092700,67896500,18890,18880,18890,18880,19
20250213,092600,67537740,18880,18880,18880,18880,0
20250213,092500,67537740,18880,18880,18880,18880,13
20250213,092400,67292300,18930,18930,18930,18930,0
20250213,092300,67292300,18930,18930,18930,18930,1
20250213,092200,67273370,18880,18890,18940,18880,66
20250213,092100,66024070,18940,18910,18940,18880,25
20250213,092000,65551320,18900,18920,18920,18880,21
20250213,091900,65154240,18960,18960,18960,18960,0
20250213,091800,65154240,18960,18960,18960,18960,0
20250213,091700,65154240,18960,18960,18960,18960,1
20250213,091600,65135280,18850,18970,18970,18850,1002
20250213,091500,46127580,18850,18850,18850,18850,80
20250213,091400,44619580,18860,18860,18860,18860,100
20250213,091300,42733580,18860,18860,18860,18860,8
20250213,091200,42582700,18860,18880,18880,18860,539
20250213,091100,32409000,18890,18960,19000,18890,101
20250213,091000,30494280,18910,18940,18980,18910,108
20250213,090900,28450650,18970,18930,18980,18930,32
20250213,090800,27844070,18970,19000,19000,18930,4
20250213,090700,27768190,18920,19000,19000,18920,3
20250213,090600,27711350,19030,19030,19030,19030,0
20250213,090500,27711350,19030,19030,19030,19030,101
20250213,090400,25789320,19040,19030,19040,19030,50
20250213,090300,24837420,19050,19040,19050,19040,302
20250213,090200,19084400,19050,19050,19050,19050,18
20250213,090100,18741500,19050,18950,19050,18850,938
20250213,090000,923160,18840,18840,18840,18840,49
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 195600 512779410 19090 19090 19090 19090 942
3 20250213 195500 512779410 19090 19090 19090 19090 0
4 20250213 195400 512779410 19090 19090 19090 19090 0
5 20250213 195300 512779410 19090 19090 19090 19090 0
6 20250213 195200 512779410 19090 19090 19090 19090 0
7 20250213 195100 512779410 19090 19090 19090 19090 0
8 20250213 195000 512779410 19090 19090 19090 19090 0
9 20250213 194900 512779410 19090 19090 19090 19090 0
10 20250213 194800 512779410 19090 19090 19090 19090 0
11 20250213 194700 512779410 19090 19090 19090 19090 0
12 20250213 194600 512779410 19090 19090 19090 19090 0
13 20250213 194500 512779410 19090 19090 19090 19090 0
14 20250213 194400 512779410 19090 19090 19090 19090 0
15 20250213 194300 512779410 19090 19090 19090 19090 0
16 20250213 194200 512779410 19090 19090 19090 19090 0
17 20250213 194100 512779410 19090 19090 19090 19090 0
18 20250213 194000 512779410 19090 19090 19090 19090 0
19 20250213 193900 512779410 19090 19090 19090 19090 0
20 20250213 193800 512779410 19090 19090 19090 19090 0
21 20250213 193700 512779410 19090 19090 19090 19090 0
22 20250213 193600 512779410 19090 19090 19090 19090 0
23 20250213 193500 512779410 19090 19090 19090 19090 0
24 20250213 193400 512779410 19090 19090 19090 19090 0
25 20250213 193300 512779410 19090 19090 19090 19090 0
26 20250213 193200 512779410 19090 19090 19090 19090 0
27 20250213 193100 512779410 19090 19090 19090 19090 0
28 20250213 193000 512779410 19090 19090 19090 19090 0
29 20250213 192900 512779410 19090 19090 19090 19090 0
30 20250213 192800 512779410 19090 19090 19090 19090 0
31 20250213 192700 512779410 19090 19090 19090 19090 0
32 20250213 192600 512779410 19090 19090 19090 19090 942
33 20250213 192500 512779410 19090 19090 19090 19090 0
34 20250213 192400 512779410 19090 19090 19090 19090 0
35 20250213 192300 512779410 19090 19090 19090 19090 0
36 20250213 192200 512779410 19090 19090 19090 19090 0
37 20250213 192100 512779410 19090 19090 19090 19090 0
38 20250213 192000 512779410 19090 19090 19090 19090 0
39 20250213 191900 512779410 19090 19090 19090 19090 0
40 20250213 191800 512779410 19090 19090 19090 19090 0
41 20250213 191700 512779410 19090 19090 19090 19090 0
42 20250213 191600 512779410 19090 19090 19090 19090 0
43 20250213 191500 512779410 19090 19090 19090 19090 0
44 20250213 191400 512779410 19090 19090 19090 19090 0
45 20250213 191300 512779410 19090 19090 19090 19090 0
46 20250213 191200 512779410 19090 19090 19090 19090 0
47 20250213 191100 512779410 19090 19090 19090 19090 0
48 20250213 191000 512779410 19090 19090 19090 19090 0
49 20250213 190900 512779410 19090 19090 19090 19090 0
50 20250213 190800 512779410 19090 19090 19090 19090 0
51 20250213 190700 512779410 19090 19090 19090 19090 0
52 20250213 190600 512779410 19090 19090 19090 19090 0
53 20250213 190500 512779410 19090 19090 19090 19090 0
54 20250213 190400 512779410 19090 19090 19090 19090 0
55 20250213 190300 512779410 19090 19090 19090 19090 0
56 20250213 190200 512779410 19090 19090 19090 19090 0
57 20250213 190100 512779410 19090 19090 19090 19090 0
58 20250213 190000 512779410 19090 19090 19090 19090 0
59 20250213 185900 512779410 19090 19090 19090 19090 0
60 20250213 185800 512779410 19090 19090 19090 19090 0
61 20250213 185700 512779410 19090 19090 19090 19090 0
62 20250213 185600 512779410 19090 19090 19090 19090 942
63 20250213 185500 512779410 19090 19090 19090 19090 0
64 20250213 185400 512779410 19090 19090 19090 19090 0
65 20250213 185300 512779410 19090 19090 19090 19090 0
66 20250213 185200 512779410 19090 19090 19090 19090 0
67 20250213 185100 512779410 19090 19090 19090 19090 0
68 20250213 185000 512779410 19090 19090 19090 19090 0
69 20250213 184900 512779410 19090 19090 19090 19090 0
70 20250213 184800 512779410 19090 19090 19090 19090 0
71 20250213 184700 512779410 19090 19090 19090 19090 0
72 20250213 184600 512779410 19090 19090 19090 19090 0
73 20250213 184500 512779410 19090 19090 19090 19090 0
74 20250213 184400 512779410 19090 19090 19090 19090 0
75 20250213 184300 512779410 19090 19090 19090 19090 0
76 20250213 184200 512779410 19090 19090 19090 19090 0
77 20250213 184100 512779410 19090 19090 19090 19090 0
78 20250213 184000 512779410 19090 19090 19090 19090 0
79 20250213 183900 512779410 19090 19090 19090 19090 0
80 20250213 183800 512779410 19090 19090 19090 19090 0
81 20250213 183700 512779410 19090 19090 19090 19090 0
82 20250213 183600 512779410 19090 19090 19090 19090 0
83 20250213 183500 512779410 19090 19090 19090 19090 0
84 20250213 183400 512779410 19090 19090 19090 19090 0
85 20250213 183300 512779410 19090 19090 19090 19090 0
86 20250213 183200 512779410 19090 19090 19090 19090 0
87 20250213 183100 512779410 19090 19090 19090 19090 0
88 20250213 183000 512779410 19090 19090 19090 19090 0
89 20250213 182900 512779410 19090 19090 19090 19090 0
90 20250213 182800 512779410 19090 19090 19090 19090 0
91 20250213 182700 512779410 19090 19090 19090 19090 0
92 20250213 182600 512779410 19090 19090 19090 19090 942
93 20250213 182500 512779410 19090 19090 19090 19090 0
94 20250213 182400 512779410 19090 19090 19090 19090 0
95 20250213 182300 512779410 19090 19090 19090 19090 0
96 20250213 182200 512779410 19090 19090 19090 19090 0
97 20250213 182100 512779410 19090 19090 19090 19090 0
98 20250213 182000 512779410 19090 19090 19090 19090 0
99 20250213 181900 512779410 19090 19090 19090 19090 0
100 20250213 181800 512779410 19090 19090 19090 19090 0
101 20250213 181700 512779410 19090 19090 19090 19090 0
102 20250213 181600 512779410 19090 19090 19090 19090 0
103 20250213 181500 512779410 19090 19090 19090 19090 0
104 20250213 181400 512779410 19090 19090 19090 19090 0
105 20250213 181300 512779410 19090 19090 19090 19090 0
106 20250213 181200 512779410 19090 19090 19090 19090 0
107 20250213 181100 512779410 19090 19090 19090 19090 0
108 20250213 181000 512779410 19090 19090 19090 19090 0
109 20250213 180900 512779410 19090 19090 19090 19090 0
110 20250213 180800 512779410 19090 19090 19090 19090 0
111 20250213 180700 512779410 19090 19090 19090 19090 0
112 20250213 180600 512779410 19090 19090 19090 19090 0
113 20250213 180500 512779410 19090 19090 19090 19090 0
114 20250213 180400 512779410 19090 19090 19090 19090 0
115 20250213 180300 512779410 19090 19090 19090 19090 0
116 20250213 180200 512779410 19090 19090 19090 19090 0
117 20250213 180100 512779410 19090 19090 19090 19090 0
118 20250213 180000 512779410 19090 19090 19090 19090 0
119 20250213 175900 512779410 19090 19090 19090 19090 0
120 20250213 175800 512779410 19090 19090 19090 19090 0
121 20250213 175700 512779410 19090 19090 19090 19090 0
122 20250213 175600 512779410 19090 19090 19090 19090 942
123 20250213 175500 512779410 19090 19090 19090 19090 0
124 20250213 175400 512779410 19090 19090 19090 19090 0
125 20250213 175300 512779410 19090 19090 19090 19090 0
126 20250213 175200 512779410 19090 19090 19090 19090 0
127 20250213 175100 512779410 19090 19090 19090 19090 0
128 20250213 175000 512779410 19090 19090 19090 19090 0
129 20250213 174900 512779410 19090 19090 19090 19090 0
130 20250213 174800 512779410 19090 19090 19090 19090 0
131 20250213 174700 512779410 19090 19090 19090 19090 0
132 20250213 174600 512779410 19090 19090 19090 19090 0
133 20250213 174500 512779410 19090 19090 19090 19090 0
134 20250213 174400 512779410 19090 19090 19090 19090 0
135 20250213 174300 512779410 19090 19090 19090 19090 0
136 20250213 174200 512779410 19090 19090 19090 19090 0
137 20250213 174100 512779410 19090 19090 19090 19090 0
138 20250213 174000 512779410 19090 19090 19090 19090 0
139 20250213 173900 512779410 19090 19090 19090 19090 0
140 20250213 173800 512779410 19090 19090 19090 19090 0
141 20250213 173700 512779410 19090 19090 19090 19090 0
142 20250213 173600 512779410 19090 19090 19090 19090 0
143 20250213 173500 512779410 19090 19090 19090 19090 0
144 20250213 173400 512779410 19090 19090 19090 19090 0
145 20250213 173300 512779410 19090 19090 19090 19090 0
146 20250213 173200 512779410 19090 19090 19090 19090 0
147 20250213 173100 512779410 19090 19090 19090 19090 0
148 20250213 173000 512779410 19090 19090 19090 19090 0
149 20250213 172900 512779410 19090 19090 19090 19090 0
150 20250213 172800 512779410 19090 19090 19090 19090 0
151 20250213 172700 512779410 19090 19090 19090 19090 0
152 20250213 172600 512779410 19090 19090 19090 19090 942
153 20250213 172500 512779410 19090 19090 19090 19090 0
154 20250213 172400 512779410 19090 19090 19090 19090 0
155 20250213 172300 512779410 19090 19090 19090 19090 0
156 20250213 172200 512779410 19090 19090 19090 19090 0
157 20250213 172100 512779410 19090 19090 19090 19090 0
158 20250213 172000 512779410 19090 19090 19090 19090 0
159 20250213 171900 512779410 19090 19090 19090 19090 0
160 20250213 171800 512779410 19090 19090 19090 19090 0
161 20250213 171700 512779410 19090 19090 19090 19090 0
162 20250213 171600 512779410 19090 19090 19090 19090 0
163 20250213 171500 512779410 19090 19090 19090 19090 0
164 20250213 171400 512779410 19090 19090 19090 19090 0
165 20250213 171300 512779410 19090 19090 19090 19090 0
166 20250213 171200 512779410 19090 19090 19090 19090 0
167 20250213 171100 512779410 19090 19090 19090 19090 0
168 20250213 171000 512779410 19090 19090 19090 19090 0
169 20250213 170900 512779410 19090 19090 19090 19090 0
170 20250213 170800 512779410 19090 19090 19090 19090 0
171 20250213 170700 512779410 19090 19090 19090 19090 0
172 20250213 170600 512779410 19090 19090 19090 19090 0
173 20250213 170500 512779410 19090 19090 19090 19090 0
174 20250213 170400 512779410 19090 19090 19090 19090 0
175 20250213 170300 512779410 19090 19090 19090 19090 0
176 20250213 170200 512779410 19090 19090 19090 19090 0
177 20250213 170100 512779410 19090 19090 19090 19090 0
178 20250213 170000 512779410 19090 19090 19090 19090 0
179 20250213 165900 512779410 19090 19090 19090 19090 0
180 20250213 165800 512779410 19090 19090 19090 19090 0
181 20250213 165700 512779410 19090 19090 19090 19090 0
182 20250213 165600 512779410 19090 19090 19090 19090 942
183 20250213 165500 512779410 19090 19090 19090 19090 0
184 20250213 165400 512779410 19090 19090 19090 19090 0
185 20250213 165300 512779410 19090 19090 19090 19090 0
186 20250213 165200 512779410 19090 19090 19090 19090 0
187 20250213 165100 512779410 19090 19090 19090 19090 0
188 20250213 165000 512779410 19090 19090 19090 19090 0
189 20250213 164900 512779410 19090 19090 19090 19090 0
190 20250213 164800 512779410 19090 19090 19090 19090 0
191 20250213 164700 512779410 19090 19090 19090 19090 0
192 20250213 164600 512779410 19090 19090 19090 19090 0
193 20250213 164500 512779410 19090 19090 19090 19090 0
194 20250213 164400 512779410 19090 19090 19090 19090 0
195 20250213 164300 512779410 19090 19090 19090 19090 0
196 20250213 164200 512779410 19090 19090 19090 19090 0
197 20250213 164100 512779410 19090 19090 19090 19090 0
198 20250213 164000 512779410 19090 19090 19090 19090 0
199 20250213 163900 512779410 19090 19090 19090 19090 0
200 20250213 163800 512779410 19090 19090 19090 19090 0
201 20250213 163700 512779410 19090 19090 19090 19090 0
202 20250213 163600 512779410 19090 19090 19090 19090 0
203 20250213 163500 512779410 19090 19090 19090 19090 0
204 20250213 163400 512779410 19090 19090 19090 19090 0
205 20250213 163300 512779410 19090 19090 19090 19090 0
206 20250213 163200 512779410 19090 19090 19090 19090 0
207 20250213 163100 512779410 19090 19090 19090 19090 0
208 20250213 163000 512779410 19090 19090 19090 19090 0
209 20250213 162900 512779410 19090 19090 19090 19090 0
210 20250213 162800 512779410 19090 19090 19090 19090 0
211 20250213 162700 512779410 19090 19090 19090 19090 0
212 20250213 162600 512779410 19090 19090 19090 19090 942
213 20250213 162500 512779410 19090 19090 19090 19090 0
214 20250213 162400 512779410 19090 19090 19090 19090 0
215 20250213 162300 512779410 19090 19090 19090 19090 0
216 20250213 162200 512779410 19090 19090 19090 19090 0
217 20250213 162100 512779410 19090 19090 19090 19090 0
218 20250213 162000 512779410 19090 19090 19090 19090 0
219 20250213 161900 512779410 19090 19090 19090 19090 0
220 20250213 161800 512779410 19090 19090 19090 19090 0
221 20250213 161700 512779410 19090 19090 19090 19090 0
222 20250213 161600 512779410 19090 19090 19090 19090 0
223 20250213 161500 512779410 19090 19090 19090 19090 0
224 20250213 161400 512779410 19090 19090 19090 19090 0
225 20250213 161300 512779410 19090 19090 19090 19090 0
226 20250213 161200 512779410 19090 19090 19090 19090 0
227 20250213 161100 512779410 19090 19090 19090 19090 0
228 20250213 161000 512779410 19090 19090 19090 19090 0
229 20250213 160900 512779410 19090 19090 19090 19090 0
230 20250213 160800 512779410 19090 19090 19090 19090 0
231 20250213 160700 512779410 19090 19090 19090 19090 0
232 20250213 160600 512779410 19090 19090 19090 19090 0
233 20250213 160500 512779410 19090 19090 19090 19090 0
234 20250213 160400 512779410 19090 19090 19090 19090 0
235 20250213 160300 512779410 19090 19090 19090 19090 0
236 20250213 160200 512779410 19090 19090 19090 19090 0
237 20250213 160100 512779410 19090 19090 19090 19090 0
238 20250213 160000 512779410 19090 19090 19090 19090 0
239 20250213 155900 512779410 19090 19090 19090 19090 0
240 20250213 155800 512779410 19090 19090 19090 19090 0
241 20250213 155700 512779410 19090 19090 19090 19090 0
242 20250213 155600 512779410 19090 19090 19090 19090 942
243 20250213 155500 512779410 19090 19090 19090 19090 0
244 20250213 155400 512779410 19090 19090 19090 19090 0
245 20250213 155300 512779410 19090 19090 19090 19090 0
246 20250213 155200 512779410 19090 19090 19090 19090 0
247 20250213 155100 512779410 19090 19090 19090 19090 0
248 20250213 155000 512779410 19090 19090 19090 19090 0
249 20250213 154900 512779410 19090 19090 19090 19090 0
250 20250213 154800 512779410 19090 19090 19090 19090 0
251 20250213 154700 512779410 19090 19090 19090 19090 0
252 20250213 154600 512779410 19090 19090 19090 19090 0
253 20250213 154500 512779410 19090 19090 19090 19090 0
254 20250213 154400 512779410 19090 19090 19090 19090 0
255 20250213 154300 512779410 19090 19090 19090 19090 0
256 20250213 154200 512779410 19090 19090 19090 19090 0
257 20250213 154100 512779410 19090 19090 19090 19090 0
258 20250213 154000 512779410 19090 19090 19090 19090 0
259 20250213 153900 512779410 19090 19090 19090 19090 0
260 20250213 153800 512779410 19090 19090 19090 19090 0
261 20250213 153700 512779410 19090 19090 19090 19090 0
262 20250213 153600 512779410 19090 19090 19090 19090 0
263 20250213 153500 512779410 19090 19090 19090 19090 0
264 20250213 153400 512779410 19090 19090 19090 19090 0
265 20250213 153300 512779410 19090 19090 19090 19090 0
266 20250213 153200 512779410 19090 19090 19090 19090 0
267 20250213 153100 512779410 19090 19090 19090 19090 0
268 20250213 153000 512779410 19090 19090 19090 19090 942
269 20250213 152900 494796630 19000 19000 19000 19000 0
270 20250213 152800 494796630 19000 19000 19000 19000 0
271 20250213 152700 494796630 19000 19000 19000 19000 0
272 20250213 152600 494796630 19000 19000 19000 19000 0
273 20250213 152500 494796630 19000 19000 19000 19000 0
274 20250213 152400 494796630 19000 19000 19000 19000 0
275 20250213 152300 494796630 19000 19000 19000 19000 0
276 20250213 152200 494796630 19000 19000 19000 19000 0
277 20250213 152100 494796630 19000 19000 19000 19000 0
278 20250213 152000 494796630 19000 19000 19000 19000 0
279 20250213 151900 494796630 19000 19050 19080 19000 119
280 20250213 151800 492527400 19000 19000 19000 19000 0
281 20250213 151700 492527400 19000 19000 19000 19000 1
282 20250213 151600 492508400 19080 19080 19080 19080 0
283 20250213 151500 492508400 19080 19070 19080 19070 130
284 20250213 151400 490028510 19070 19070 19070 19070 0
285 20250213 151300 490028510 19070 19070 19070 19070 0
286 20250213 151200 490028510 19070 19000 19070 19000 150
287 20250213 151100 487171510 19070 19070 19070 19070 100
288 20250213 151000 485264510 19050 19000 19050 19000 3
289 20250213 150900 485207460 19030 19020 19030 19020 100
290 20250213 150800 483304810 19020 19020 19020 19020 0
291 20250213 150700 483304810 19020 19020 19020 19020 1
292 20250213 150600 483285790 19000 19000 19000 19000 0
293 20250213 150500 483285790 19000 19000 19000 19000 0
294 20250213 150400 483285790 19000 19000 19000 19000 0
295 20250213 150300 483285790 19000 19000 19000 19000 113
296 20250213 150200 481138790 18990 18990 18990 18990 0
297 20250213 150100 481138790 18990 18990 18990 18990 0
298 20250213 150000 481138790 18990 18990 18990 18990 32
299 20250213 145900 480531110 18990 18990 18990 18990 1
300 20250213 145800 480512120 18990 18990 18990 18990 0
301 20250213 145700 480512120 18990 18990 18990 18990 0
302 20250213 145600 480512120 18990 18990 18990 18990 2
303 20250213 145500 480474140 18990 18990 18990 18990 0
304 20250213 145400 480474140 18990 18990 18990 18990 0
305 20250213 145300 480474140 18990 18990 18990 18990 0
306 20250213 145200 480474140 18990 18990 18990 18990 0
307 20250213 145100 480474140 18990 18990 18990 18990 0
308 20250213 145000 480474140 18990 18990 18990 18990 0
309 20250213 144900 480474140 18990 18990 18990 18990 100
310 20250213 144800 478575140 18990 19020 19020 18990 105
311 20250213 144700 476580200 19020 19020 19020 19020 107
312 20250213 144600 474545060 18990 18990 18990 18990 0
313 20250213 144500 474545060 18990 18990 18990 18990 0
314 20250213 144400 474545060 18990 19060 19060 18990 141
315 20250213 144300 471864670 19050 19050 19050 19050 0
316 20250213 144200 471864670 19050 19050 19050 19050 0
317 20250213 144100 471864670 19050 19050 19050 19050 0
318 20250213 144000 471864670 19050 19050 19050 19050 0
319 20250213 143900 471864670 19050 19020 19070 18990 106
320 20250213 143800 469844940 19040 19020 19080 19020 151
321 20250213 143700 466963990 19010 19010 19010 19010 0
322 20250213 143600 466963990 19010 19010 19010 19010 2
323 20250213 143500 466925970 19010 19010 19070 19010 6
324 20250213 143400 466811850 18980 18980 18980 18980 0
325 20250213 143300 466811850 18980 18980 18980 18980 0
326 20250213 143200 466811850 18980 19010 19010 18980 977
327 20250213 143100 448267670 19010 19010 19010 19010 106
328 20250213 143000 446252610 19010 19010 19010 19010 0
329 20250213 142900 446252610 19010 19010 19010 19010 0
330 20250213 142800 446252610 19010 19010 19010 19010 0
331 20250213 142700 446252610 19010 19010 19010 19010 0
332 20250213 142600 446252610 19010 19000 19010 19000 2
333 20250213 142500 446214600 19000 19000 19000 19000 88
334 20250213 142400 444542600 19000 19000 19000 19000 0
335 20250213 142300 444542600 19000 19000 19000 19000 1
336 20250213 142200 444523600 18990 18990 18990 18990 0
337 20250213 142100 444523600 18990 18990 18990 18990 20
338 20250213 142000 444143800 18990 18990 18990 18990 9
339 20250213 141900 443972890 18990 19010 19010 18990 242
340 20250213 141800 439376560 19010 19010 19010 19010 0
341 20250213 141700 439376560 19010 19010 19010 19010 0
342 20250213 141600 439376560 19010 19010 19010 19010 0
343 20250213 141500 439376560 19010 19010 19010 19010 0
344 20250213 141400 439376560 19010 19010 19010 19010 1
345 20250213 141300 439357550 19010 19010 19010 19010 0
346 20250213 141200 439357550 19010 19010 19010 19010 0
347 20250213 141100 439357550 19010 19010 19010 19010 0
348 20250213 141000 439357550 19010 19010 19010 19010 0
349 20250213 140900 439357550 19010 19010 19010 19010 0
350 20250213 140800 439357550 19010 19020 19020 19010 120
351 20250213 140700 437076340 19040 19040 19040 19040 70
352 20250213 140600 435743540 19040 19040 19040 19040 0
353 20250213 140500 435743540 19040 19040 19040 19040 10
354 20250213 140400 435553140 19040 19040 19040 19040 8
355 20250213 140300 435400820 19040 19060 19070 19030 165
356 20250213 140200 432255370 19050 19050 19050 19050 76
357 20250213 140100 430807570 19040 19040 19040 19040 0
358 20250213 140000 430807570 19040 19040 19040 19040 0
359 20250213 135900 430807570 19040 19040 19040 19040 0
360 20250213 135800 430807570 19040 19040 19040 19040 0
361 20250213 135700 430807570 19040 19040 19040 19040 0
362 20250213 135600 430807570 19040 19040 19040 19040 0
363 20250213 135500 430807570 19040 19040 19040 19040 0
364 20250213 135400 430807570 19040 19040 19040 19040 0
365 20250213 135300 430807570 19040 19040 19040 19040 0
366 20250213 135200 430807570 19040 19040 19040 19040 0
367 20250213 135100 430807570 19040 19040 19040 19040 1
368 20250213 135000 430788530 19040 19040 19040 19040 191
369 20250213 134900 427151890 19040 19040 19040 19040 0
370 20250213 134800 427151890 19040 19040 19040 19040 0
371 20250213 134700 427151890 19040 19040 19040 19040 0
372 20250213 134600 427151890 19040 19040 19040 19040 0
373 20250213 134500 427151890 19040 19040 19040 19040 0
374 20250213 134400 427151890 19040 19040 19040 19040 0
375 20250213 134300 427151890 19040 19040 19040 19040 0
376 20250213 134200 427151890 19040 19040 19040 19040 0
377 20250213 134100 427151890 19040 19040 19040 19040 0
378 20250213 134000 427151890 19040 19040 19040 19040 1
379 20250213 133900 427132850 19050 19050 19050 19050 0
380 20250213 133800 427132850 19050 19040 19050 19040 800
381 20250213 133700 411894170 19040 19030 19040 19030 23
382 20250213 133600 411456470 19040 19040 19040 19040 0
383 20250213 133500 411456470 19040 19040 19040 19040 0
384 20250213 133400 411456470 19040 19050 19050 19040 9
385 20250213 133300 411285040 19050 19050 19050 19050 0
386 20250213 133200 411285040 19050 19050 19050 19050 0
387 20250213 133100 411285040 19050 19050 19050 19050 0
388 20250213 133000 411285040 19050 19050 19050 19050 0
389 20250213 132900 411285040 19050 19050 19050 19050 0
390 20250213 132800 411285040 19050 19050 19050 19050 0
391 20250213 132700 411285040 19050 19050 19050 19050 1
392 20250213 132600 411265990 19060 19060 19060 19060 66
393 20250213 132500 410008030 19050 19050 19050 19050 0
394 20250213 132400 410008030 19050 19050 19050 19050 0
395 20250213 132300 410008030 19050 19050 19050 19050 0
396 20250213 132200 410008030 19050 19050 19050 19050 0
397 20250213 132100 410008030 19050 19050 19050 19050 0
398 20250213 132000 410008030 19050 19050 19050 19050 0
399 20250213 131900 410008030 19050 19050 19050 19050 0
400 20250213 131800 410008030 19050 19050 19050 19050 0
401 20250213 131700 410008030 19050 19050 19050 19050 0
402 20250213 131600 410008030 19050 19050 19050 19050 0
403 20250213 131500 410008030 19050 19050 19050 19050 0
404 20250213 131400 410008030 19050 19050 19050 19050 2
405 20250213 131300 409969930 19050 19050 19050 19050 0
406 20250213 131200 409969930 19050 19050 19050 19050 0
407 20250213 131100 409969930 19050 19060 19060 19050 209
408 20250213 131000 405988180 19080 19080 19080 19080 12
409 20250213 130900 405759220 19070 19070 19070 19070 0
410 20250213 130800 405759220 19070 19070 19070 19070 0
411 20250213 130700 405759220 19070 19070 19070 19070 0
412 20250213 130600 405759220 19070 19070 19070 19070 0
413 20250213 130500 405759220 19070 19070 19070 19070 0
414 20250213 130400 405759220 19070 19070 19070 19070 0
415 20250213 130300 405759220 19070 19070 19070 19070 0
416 20250213 130200 405759220 19070 19090 19090 19070 148
417 20250213 130100 402936020 19120 19120 19120 19120 0
418 20250213 130000 402936020 19120 19120 19120 19120 0
419 20250213 125900 402936020 19120 19120 19120 19120 9
420 20250213 125800 402763940 19120 19120 19120 19120 0
421 20250213 125700 402763940 19120 19120 19120 19120 0
422 20250213 125600 402763940 19120 19120 19120 19120 0
423 20250213 125500 402763940 19120 19120 19120 19120 0
424 20250213 125400 402763940 19120 19120 19120 19120 0
425 20250213 125300 402763940 19120 19120 19120 19120 5
426 20250213 125200 402668340 19130 19130 19130 19130 0
427 20250213 125100 402668340 19130 19130 19130 19130 0
428 20250213 125000 402668340 19130 19120 19130 19120 96
429 20250213 124900 400832810 19080 19080 19080 19080 0
430 20250213 124800 400832810 19080 19080 19080 19080 0
431 20250213 124700 400832810 19080 19080 19080 19080 106
432 20250213 124600 398810330 19050 19100 19100 19050 199
433 20250213 124500 395016830 19130 19130 19130 19130 1
434 20250213 124400 394997700 19130 19130 19130 19130 0
435 20250213 124300 394997700 19130 19130 19130 19130 55
436 20250213 124200 393945550 19100 19090 19130 19090 74
437 20250213 124100 392530730 19120 19080 19120 19080 4
438 20250213 124000 392454340 19060 19060 19060 19060 0
439 20250213 123900 392454340 19060 19060 19060 19060 0
440 20250213 123800 392454340 19060 19070 19070 19060 4
441 20250213 123700 392378090 19080 19080 19080 19080 1
442 20250213 123600 392359010 19120 19120 19120 19120 0
443 20250213 123500 392359010 19120 19120 19120 19120 0
444 20250213 123400 392359010 19120 19080 19120 19080 20
445 20250213 123300 391977370 19140 19050 19140 19050 325
446 20250213 123200 385768580 19040 19050 19050 19010 377
447 20250213 123100 378592460 19050 19090 19130 19000 3507
448 20250213 123000 311924590 19080 19080 19080 19080 30
449 20250213 122900 311352190 19130 19130 19130 19130 0
450 20250213 122800 311352190 19130 19110 19130 19110 3
451 20250213 122700 311294820 19130 19130 19130 19130 0
452 20250213 122600 311294820 19130 19130 19130 19130 0
453 20250213 122500 311294820 19130 19130 19130 19130 0
454 20250213 122400 311294820 19130 19110 19130 19110 2
455 20250213 122300 311256580 19080 19080 19080 19080 20
456 20250213 122200 310874980 19110 19110 19110 19110 59
457 20250213 122100 309747490 19150 19150 19150 19150 0
458 20250213 122000 309747490 19150 19110 19150 19110 1287
459 20250213 121900 285107450 19120 19110 19120 19110 78
460 20250213 121800 283616670 19080 19080 19080 19080 0
461 20250213 121700 283616670 19080 19080 19100 19080 202
462 20250213 121600 279758520 19100 19100 19100 19100 0
463 20250213 121500 279758520 19100 19100 19100 19100 0
464 20250213 121400 279758520 19100 19080 19100 19080 2
465 20250213 121300 279720340 19060 19060 19060 19060 0
466 20250213 121200 279720340 19060 19060 19060 19060 0
467 20250213 121100 279720340 19060 19060 19060 19060 0
468 20250213 121000 279720340 19060 19060 19060 19060 0
469 20250213 120900 279720340 19060 19060 19060 19060 0
470 20250213 120800 279720340 19060 19060 19060 19060 5
471 20250213 120700 279625040 19060 19060 19060 19060 0
472 20250213 120600 279625040 19060 19060 19060 19060 48
473 20250213 120500 278710160 19100 19080 19100 19080 2
474 20250213 120400 278671980 19100 19080 19100 19080 91
475 20250213 120300 276935140 19050 19050 19050 19050 10
476 20250213 120200 276744640 19090 19090 19090 19090 0
477 20250213 120100 276744640 19090 19090 19090 19090 0
478 20250213 120000 276744640 19090 19080 19090 19080 22
479 20250213 115900 276324870 19090 19090 19090 19090 0
480 20250213 115800 276324870 19090 19090 19090 19090 0
481 20250213 115700 276324870 19090 19090 19090 19090 0
482 20250213 115600 276324870 19090 19090 19090 19090 0
483 20250213 115500 276324870 19090 19090 19090 19090 0
484 20250213 115400 276324870 19090 19090 19090 19090 0
485 20250213 115300 276324870 19090 19090 19090 19090 0
486 20250213 115200 276324870 19090 19090 19090 19090 1
487 20250213 115100 276305780 19100 19100 19100 19100 48
488 20250213 115000 275388980 19070 19070 19070 19070 0
489 20250213 114900 275388980 19070 19070 19070 19070 0
490 20250213 114800 275388980 19070 19060 19070 19060 586
491 20250213 114700 264219300 19060 19060 19060 19060 0
492 20250213 114600 264219300 19060 19060 19060 19060 0
493 20250213 114500 264219300 19060 19060 19060 19060 0
494 20250213 114400 264219300 19060 19050 19060 19050 82
495 20250213 114300 262657010 19040 19040 19040 19040 0
496 20250213 114200 262657010 19040 19040 19040 19040 33
497 20250213 114100 262028690 19050 19050 19050 19050 0
498 20250213 114000 262028690 19050 19050 19050 19050 1
499 20250213 113900 262009640 19050 19050 19050 19050 0
500 20250213 113800 262009640 19050 19050 19050 19050 0
501 20250213 113700 262009640 19050 19050 19050 19050 0
502 20250213 113600 262009640 19050 19050 19050 19050 0
503 20250213 113500 262009640 19050 19050 19050 19050 0
504 20250213 113400 262009640 19050 19050 19050 19050 0
505 20250213 113300 262009640 19050 19050 19050 19050 9
506 20250213 113200 261838190 19060 19060 19060 19060 0
507 20250213 113100 261838190 19060 19060 19060 19060 0
508 20250213 113000 261838190 19060 19060 19060 19060 0
509 20250213 112900 261838190 19060 19060 19060 19060 0
510 20250213 112800 261838190 19060 19060 19060 19060 0
511 20250213 112700 261838190 19060 19060 19060 19060 0
512 20250213 112600 261838190 19060 19060 19060 19060 0
513 20250213 112500 261838190 19060 19060 19060 19060 0
514 20250213 112400 261838190 19060 19060 19060 19060 0
515 20250213 112300 261838190 19060 19060 19060 19060 0
516 20250213 112200 261838190 19060 19060 19060 19060 0
517 20250213 112100 261838190 19060 19060 19060 19060 0
518 20250213 112000 261838190 19060 19060 19060 19060 0
519 20250213 111900 261838190 19060 19050 19060 19050 9
520 20250213 111800 261666730 19050 19050 19050 19050 1
521 20250213 111700 261647680 19040 19040 19040 19040 0
522 20250213 111600 261647680 19040 19040 19040 19040 0
523 20250213 111500 261647680 19040 19040 19040 19040 13
524 20250213 111400 261400160 19030 19030 19030 19030 0
525 20250213 111300 261400160 19030 19030 19030 19030 0
526 20250213 111200 261400160 19030 19030 19030 19030 0
527 20250213 111100 261400160 19030 19040 19040 19030 104
528 20250213 111000 259420960 19040 19040 19040 19040 25
529 20250213 110900 258944960 19080 19080 19080 19080 0
530 20250213 110800 258944960 19080 19080 19080 19080 0
531 20250213 110700 258944960 19080 19080 19080 19080 0
532 20250213 110600 258944960 19080 19080 19080 19080 0
533 20250213 110500 258944960 19080 19080 19080 19080 0
534 20250213 110400 258944960 19080 19080 19080 19080 0
535 20250213 110300 258944960 19080 19080 19080 19080 0
536 20250213 110200 258944960 19080 19080 19080 19080 0
537 20250213 110100 258944960 19080 19080 19080 19080 0
538 20250213 110000 258944960 19080 19080 19080 19080 0
539 20250213 105900 258944960 19080 19060 19080 19060 11
540 20250213 105800 258735280 19060 19060 19060 19060 0
541 20250213 105700 258735280 19060 19060 19060 19060 0
542 20250213 105600 258735280 19060 19060 19060 19060 0
543 20250213 105500 258735280 19060 19060 19060 19060 1
544 20250213 105400 258716220 19060 19060 19060 19060 0
545 20250213 105300 258716220 19060 19060 19060 19060 0
546 20250213 105200 258716220 19060 19060 19060 19060 0
547 20250213 105100 258716220 19060 19050 19060 19050 20
548 20250213 105000 258335120 19050 19050 19050 19050 0
549 20250213 104900 258335120 19050 19050 19050 19050 0
550 20250213 104800 258335120 19050 19050 19050 19050 5
551 20250213 104700 258239870 19110 19110 19110 19110 0
552 20250213 104600 258239870 19110 19110 19110 19110 0
553 20250213 104500 258239870 19110 19110 19110 19110 0
554 20250213 104400 258239870 19110 19110 19110 19110 0
555 20250213 104300 258239870 19110 19110 19110 19110 0
556 20250213 104200 258239870 19110 19110 19110 19110 0
557 20250213 104100 258239870 19110 19110 19110 19110 0
558 20250213 104000 258239870 19110 19110 19110 19110 0
559 20250213 103900 258239870 19110 19060 19110 19060 6
560 20250213 103800 258125390 19070 19070 19070 19070 0
561 20250213 103700 258125390 19070 19070 19070 19070 0
562 20250213 103600 258125390 19070 19070 19070 19070 0
563 20250213 103500 258125390 19070 19070 19070 19070 19
564 20250213 103400 257763060 19040 19040 19040 19040 10
565 20250213 103300 257572660 19070 19070 19070 19070 18
566 20250213 103200 257229400 19040 19040 19040 19040 2329
567 20250213 103100 212885240 19040 19090 19100 19040 97
568 20250213 103000 211036600 19080 19080 19080 19080 0
569 20250213 102900 211036600 19080 19080 19080 19080 0
570 20250213 102800 211036600 19080 19080 19080 19080 186
571 20250213 102700 207487720 19080 19090 19090 19080 10
572 20250213 102600 207296910 19100 19100 19100 19100 0
573 20250213 102500 207296910 19100 19100 19100 19100 0
574 20250213 102400 207296910 19100 19100 19100 19100 1
575 20250213 102300 207277810 19080 19080 19080 19080 11
576 20250213 102200 207067930 19150 19150 19150 19150 0
577 20250213 102100 207067930 19150 19080 19150 19070 412
578 20250213 102000 199197880 19090 19110 19110 19090 154
579 20250213 101900 196255650 19120 19150 19160 19120 69
580 20250213 101800 194935620 19170 19170 19170 19170 0
581 20250213 101700 194935620 19170 19170 19170 19170 0
582 20250213 101600 194935620 19170 19170 19170 19170 0
583 20250213 101500 194935620 19170 19150 19170 19150 3
584 20250213 101400 194878130 19170 19160 19180 19110 71
585 20250213 101300 193518350 19110 19130 19160 19110 1608
586 20250213 101200 162716260 19100 19080 19100 19080 2
587 20250213 101100 162678080 19140 19140 19140 19140 0
588 20250213 101000 162678080 19140 19070 19140 19060 353
589 20250213 100900 155930490 19110 19070 19110 19070 153
590 20250213 100800 153008620 19100 19060 19100 19060 985
591 20250213 100700 134195160 19090 19060 19100 19060 262
592 20250213 100600 129191390 19090 19090 19090 19090 0
593 20250213 100500 129191390 19090 19050 19100 19050 273
594 20250213 100400 123977490 19080 19080 19080 19040 11
595 20250213 100300 123767810 19040 19040 19100 19040 1065
596 20250213 100200 103430350 19000 19000 19000 19000 5
597 20250213 100100 103335350 19050 19000 19050 19000 301
598 20250213 100000 97603610 18980 18980 18980 18980 1
599 20250213 095900 97584630 19030 19030 19030 19030 0
600 20250213 095800 97584630 19030 18990 19030 18990 79
601 20250213 095700 96082590 18990 18990 18990 18990 1
602 20250213 095600 96063600 19000 18990 19010 18990 3
603 20250213 095500 96006600 19000 18960 19010 18960 88
604 20250213 095400 94335660 18950 18950 18950 18950 20
605 20250213 095300 93956660 18970 18970 18970 18970 0
606 20250213 095200 93956660 18970 18960 18970 18960 40
607 20250213 095100 93198250 18990 18960 18990 18960 2
608 20250213 095000 93160300 18990 18980 18990 18960 13
609 20250213 094900 92913560 18990 18990 18990 18990 0
610 20250213 094800 92913560 18990 18990 18990 18990 7
611 20250213 094700 92780630 18990 18940 18990 18940 35
612 20250213 094600 92116090 18970 18960 18980 18920 21
613 20250213 094500 91717880 18980 18930 18980 18920 527
614 20250213 094400 81723340 18910 18930 18940 18910 22
615 20250213 094300 81306910 18930 18910 18930 18910 56
616 20250213 094200 80247390 18920 18910 18920 18910 2
617 20250213 094100 80209560 18910 18910 18910 18910 60
618 20250213 094000 79074960 18880 18890 18890 18880 26
619 20250213 093900 78583920 18890 18880 18900 18870 48
620 20250213 093800 77677460 18870 18860 18870 18860 139
621 20250213 093700 75054900 18860 18870 18870 18860 49
622 20250213 093600 74130470 18900 18900 18900 18900 0
623 20250213 093500 74130470 18900 18880 18910 18880 35
624 20250213 093400 73468720 18870 18900 18900 18870 69
625 20250213 093300 72165330 18900 18900 18900 18900 1
626 20250213 093200 72146430 18900 18920 18930 18900 34
627 20250213 093100 71503730 18930 18930 18930 18930 0
628 20250213 093000 71503730 18930 18920 18940 18900 19
629 20250213 092900 71144390 18890 18890 18890 18880 56
630 20250213 092800 70086600 18880 18880 18890 18880 116
631 20250213 092700 67896500 18890 18880 18890 18880 19
632 20250213 092600 67537740 18880 18880 18880 18880 0
633 20250213 092500 67537740 18880 18880 18880 18880 13
634 20250213 092400 67292300 18930 18930 18930 18930 0
635 20250213 092300 67292300 18930 18930 18930 18930 1
636 20250213 092200 67273370 18880 18890 18940 18880 66
637 20250213 092100 66024070 18940 18910 18940 18880 25
638 20250213 092000 65551320 18900 18920 18920 18880 21
639 20250213 091900 65154240 18960 18960 18960 18960 0
640 20250213 091800 65154240 18960 18960 18960 18960 0
641 20250213 091700 65154240 18960 18960 18960 18960 1
642 20250213 091600 65135280 18850 18970 18970 18850 1002
643 20250213 091500 46127580 18850 18850 18850 18850 80
644 20250213 091400 44619580 18860 18860 18860 18860 100
645 20250213 091300 42733580 18860 18860 18860 18860 8
646 20250213 091200 42582700 18860 18880 18880 18860 539
647 20250213 091100 32409000 18890 18960 19000 18890 101
648 20250213 091000 30494280 18910 18940 18980 18910 108
649 20250213 090900 28450650 18970 18930 18980 18930 32
650 20250213 090800 27844070 18970 19000 19000 18930 4
651 20250213 090700 27768190 18920 19000 19000 18920 3
652 20250213 090600 27711350 19030 19030 19030 19030 0
653 20250213 090500 27711350 19030 19030 19030 19030 101
654 20250213 090400 25789320 19040 19030 19040 19030 50
655 20250213 090300 24837420 19050 19040 19050 19040 302
656 20250213 090200 19084400 19050 19050 19050 19050 18
657 20250213 090100 18741500 19050 18950 19050 18850 938
658 20250213 090000 923160 18840 18840 18840 18840 49