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

666
088800/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200400,76681597,760,760,760,760,9147
20250219,200300,76681597,760,760,760,760,0
20250219,200200,76681597,760,760,760,760,0
20250219,200100,76681597,760,760,760,760,0
20250219,200000,76681597,760,760,760,760,0
20250219,195900,76681597,760,760,760,760,0
20250219,195800,76681597,760,760,760,760,0
20250219,195700,76681597,760,760,760,760,0
20250219,195600,76681597,760,760,760,760,0
20250219,195500,76681597,760,760,760,760,0
20250219,195400,76681597,760,760,760,760,0
20250219,195300,76681597,760,760,760,760,0
20250219,195200,76681597,760,760,760,760,0
20250219,195100,76681597,760,760,760,760,0
20250219,195000,76681597,760,760,760,760,0
20250219,194900,76681597,760,760,760,760,0
20250219,194800,76681597,760,760,760,760,0
20250219,194700,76681597,760,760,760,760,0
20250219,194600,76681597,760,760,760,760,0
20250219,194500,76681597,760,760,760,760,0
20250219,194400,76681597,760,760,760,760,0
20250219,194300,76681597,760,760,760,760,0
20250219,194200,76681597,760,760,760,760,0
20250219,194100,76681597,760,760,760,760,0
20250219,194000,76681597,760,760,760,760,0
20250219,193900,76681597,760,760,760,760,0
20250219,193800,76681597,760,760,760,760,0
20250219,193700,76681597,760,760,760,760,0
20250219,193600,76681597,760,760,760,760,0
20250219,193500,76681597,760,760,760,760,0
20250219,193400,76681597,760,760,760,760,9147
20250219,193300,76681597,760,760,760,760,0
20250219,193200,76681597,760,760,760,760,0
20250219,193100,76681597,760,760,760,760,0
20250219,193000,76681597,760,760,760,760,0
20250219,192900,76681597,760,760,760,760,0
20250219,192800,76681597,760,760,760,760,0
20250219,192700,76681597,760,760,760,760,0
20250219,192600,76681597,760,760,760,760,0
20250219,192500,76681597,760,760,760,760,0
20250219,192400,76681597,760,760,760,760,0
20250219,192300,76681597,760,760,760,760,0
20250219,192200,76681597,760,760,760,760,0
20250219,192100,76681597,760,760,760,760,0
20250219,192000,76681597,760,760,760,760,0
20250219,191900,76681597,760,760,760,760,0
20250219,191800,76681597,760,760,760,760,0
20250219,191700,76681597,760,760,760,760,0
20250219,191600,76681597,760,760,760,760,0
20250219,191500,76681597,760,760,760,760,0
20250219,191400,76681597,760,760,760,760,0
20250219,191300,76681597,760,760,760,760,0
20250219,191200,76681597,760,760,760,760,0
20250219,191100,76681597,760,760,760,760,0
20250219,191000,76681597,760,760,760,760,0
20250219,190900,76681597,760,760,760,760,0
20250219,190800,76681597,760,760,760,760,0
20250219,190700,76681597,760,760,760,760,0
20250219,190600,76681597,760,760,760,760,0
20250219,190500,76681597,760,760,760,760,0
20250219,190400,76681597,760,760,760,760,9147
20250219,190300,76681597,760,760,760,760,0
20250219,190200,76681597,760,760,760,760,0
20250219,190100,76681597,760,760,760,760,0
20250219,190000,76681597,760,760,760,760,0
20250219,185900,76681597,760,760,760,760,0
20250219,185800,76681597,760,760,760,760,0
20250219,185700,76681597,760,760,760,760,0
20250219,185600,76681597,760,760,760,760,0
20250219,185500,76681597,760,760,760,760,0
20250219,185400,76681597,760,760,760,760,0
20250219,185300,76681597,760,760,760,760,0
20250219,185200,76681597,760,760,760,760,0
20250219,185100,76681597,760,760,760,760,0
20250219,185000,76681597,760,760,760,760,0
20250219,184900,76681597,760,760,760,760,0
20250219,184800,76681597,760,760,760,760,0
20250219,184700,76681597,760,760,760,760,0
20250219,184600,76681597,760,760,760,760,0
20250219,184500,76681597,760,760,760,760,0
20250219,184400,76681597,760,760,760,760,0
20250219,184300,76681597,760,760,760,760,0
20250219,184200,76681597,760,760,760,760,0
20250219,184100,76681597,760,760,760,760,0
20250219,184000,76681597,760,760,760,760,0
20250219,183900,76681597,760,760,760,760,0
20250219,183800,76681597,760,760,760,760,0
20250219,183700,76681597,760,760,760,760,0
20250219,183600,76681597,760,760,760,760,0
20250219,183500,76681597,760,760,760,760,0
20250219,183400,76681597,760,760,760,760,9147
20250219,183300,76681597,760,760,760,760,0
20250219,183200,76681597,760,760,760,760,0
20250219,183100,76681597,760,760,760,760,0
20250219,183000,76681597,760,760,760,760,0
20250219,182900,76681597,760,760,760,760,0
20250219,182800,76681597,760,760,760,760,0
20250219,182700,76681597,760,760,760,760,0
20250219,182600,76681597,760,760,760,760,0
20250219,182500,76681597,760,760,760,760,0
20250219,182400,76681597,760,760,760,760,0
20250219,182300,76681597,760,760,760,760,0
20250219,182200,76681597,760,760,760,760,0
20250219,182100,76681597,760,760,760,760,0
20250219,182000,76681597,760,760,760,760,0
20250219,181900,76681597,760,760,760,760,0
20250219,181800,76681597,760,760,760,760,0
20250219,181700,76681597,760,760,760,760,0
20250219,181600,76681597,760,760,760,760,0
20250219,181500,76681597,760,760,760,760,0
20250219,181400,76681597,760,760,760,760,0
20250219,181300,76681597,760,760,760,760,0
20250219,181200,76681597,760,760,760,760,0
20250219,181100,76681597,760,760,760,760,0
20250219,181000,76681597,760,760,760,760,0
20250219,180900,76681597,760,760,760,760,0
20250219,180800,76681597,760,760,760,760,0
20250219,180700,76681597,760,760,760,760,0
20250219,180600,76681597,760,760,760,760,0
20250219,180500,76681597,760,760,760,760,0
20250219,180400,76681597,760,760,760,760,9147
20250219,180300,76681597,760,760,760,760,0
20250219,180200,76681597,760,760,760,760,0
20250219,180100,76681597,760,760,760,760,0
20250219,180000,76681597,760,760,760,760,0
20250219,175900,76681597,760,760,760,760,0
20250219,175800,76681597,760,760,760,760,0
20250219,175700,76681597,760,760,760,760,0
20250219,175600,76681597,760,760,760,760,0
20250219,175500,76681597,760,760,760,760,0
20250219,175400,76681597,760,760,760,760,0
20250219,175300,76681597,760,760,760,760,0
20250219,175200,76681597,760,760,760,760,0
20250219,175100,76681597,760,760,760,760,0
20250219,175000,76681597,760,760,760,760,0
20250219,174900,76681597,760,760,760,760,0
20250219,174800,76681597,760,760,760,760,0
20250219,174700,76681597,760,760,760,760,0
20250219,174600,76681597,760,760,760,760,0
20250219,174500,76681597,760,760,760,760,0
20250219,174400,76681597,760,760,760,760,0
20250219,174300,76681597,760,760,760,760,0
20250219,174200,76681597,760,760,760,760,0
20250219,174100,76681597,760,760,760,760,0
20250219,174000,76681597,760,760,760,760,0
20250219,173900,76681597,760,760,760,760,0
20250219,173800,76681597,760,760,760,760,0
20250219,173700,76681597,760,760,760,760,0
20250219,173600,76681597,760,760,760,760,0
20250219,173500,76681597,760,760,760,760,0
20250219,173400,76681597,760,760,760,760,9147
20250219,173300,76681597,760,760,760,760,0
20250219,173200,76681597,760,760,760,760,0
20250219,173100,76681597,760,760,760,760,0
20250219,173000,76681597,760,760,760,760,0
20250219,172900,76681597,760,760,760,760,0
20250219,172800,76681597,760,760,760,760,0
20250219,172700,76681597,760,760,760,760,0
20250219,172600,76681597,760,760,760,760,0
20250219,172500,76681597,760,760,760,760,0
20250219,172400,76681597,760,760,760,760,0
20250219,172300,76681597,760,760,760,760,0
20250219,172200,76681597,760,760,760,760,0
20250219,172100,76681597,760,760,760,760,0
20250219,172000,76681597,760,760,760,760,0
20250219,171900,76681597,760,760,760,760,0
20250219,171800,76681597,760,760,760,760,0
20250219,171700,76681597,760,760,760,760,0
20250219,171600,76681597,760,760,760,760,0
20250219,171500,76681597,760,760,760,760,0
20250219,171400,76681597,760,760,760,760,0
20250219,171300,76681597,760,760,760,760,0
20250219,171200,76681597,760,760,760,760,0
20250219,171100,76681597,760,760,760,760,0
20250219,171000,76681597,760,760,760,760,0
20250219,170900,76681597,760,760,760,760,0
20250219,170800,76681597,760,760,760,760,0
20250219,170700,76681597,760,760,760,760,0
20250219,170600,76681597,760,760,760,760,0
20250219,170500,76681597,760,760,760,760,0
20250219,170400,76681597,760,760,760,760,9147
20250219,170300,76681597,760,760,760,760,0
20250219,170200,76681597,760,760,760,760,0
20250219,170100,76681597,760,760,760,760,0
20250219,170000,76681597,760,760,760,760,0
20250219,165900,76681597,760,760,760,760,0
20250219,165800,76681597,760,760,760,760,0
20250219,165700,76681597,760,760,760,760,0
20250219,165600,76681597,760,760,760,760,0
20250219,165500,76681597,760,760,760,760,0
20250219,165400,76681597,760,760,760,760,0
20250219,165300,76681597,760,760,760,760,0
20250219,165200,76681597,760,760,760,760,0
20250219,165100,76681597,760,760,760,760,0
20250219,165000,76681597,760,760,760,760,0
20250219,164900,76681597,760,760,760,760,0
20250219,164800,76681597,760,760,760,760,0
20250219,164700,76681597,760,760,760,760,0
20250219,164600,76681597,760,760,760,760,0
20250219,164500,76681597,760,760,760,760,0
20250219,164400,76681597,760,760,760,760,0
20250219,164300,76681597,760,760,760,760,0
20250219,164200,76681597,760,760,760,760,0
20250219,164100,76681597,760,760,760,760,0
20250219,164000,76681597,760,760,760,760,0
20250219,163900,76681597,760,760,760,760,0
20250219,163800,76681597,760,760,760,760,0
20250219,163700,76681597,760,760,760,760,0
20250219,163600,76681597,760,760,760,760,0
20250219,163500,76681597,760,760,760,760,0
20250219,163400,76681597,760,760,760,760,9147
20250219,163300,76681597,760,760,760,760,0
20250219,163200,76681597,760,760,760,760,0
20250219,163100,76681597,760,760,760,760,0
20250219,163000,76681597,760,760,760,760,0
20250219,162900,76681597,760,760,760,760,0
20250219,162800,76681597,760,760,760,760,0
20250219,162700,76681597,760,760,760,760,0
20250219,162600,76681597,760,760,760,760,0
20250219,162500,76681597,760,760,760,760,0
20250219,162400,76681597,760,760,760,760,0
20250219,162300,76681597,760,760,760,760,0
20250219,162200,76681597,760,760,760,760,0
20250219,162100,76681597,760,760,760,760,0
20250219,162000,76681597,760,760,760,760,0
20250219,161900,76681597,760,760,760,760,0
20250219,161800,76681597,760,760,760,760,0
20250219,161700,76681597,760,760,760,760,0
20250219,161600,76681597,760,760,760,760,0
20250219,161500,76681597,760,760,760,760,0
20250219,161400,76681597,760,760,760,760,0
20250219,161300,76681597,760,760,760,760,0
20250219,161200,76681597,760,760,760,760,0
20250219,161100,76681597,760,760,760,760,0
20250219,161000,76681597,760,760,760,760,0
20250219,160900,76681597,760,760,760,760,0
20250219,160800,76681597,760,760,760,760,0
20250219,160700,76681597,760,760,760,760,0
20250219,160600,76681597,760,760,760,760,0
20250219,160500,76681597,760,760,760,760,0
20250219,160400,76681597,760,760,760,760,9147
20250219,160300,76681597,760,760,760,760,0
20250219,160200,76681597,760,760,760,760,0
20250219,160100,76681597,760,760,760,760,0
20250219,160000,76681597,760,760,760,760,0
20250219,155900,76681597,760,760,760,760,0
20250219,155800,76681597,760,760,760,760,0
20250219,155700,76681597,760,760,760,760,0
20250219,155600,76681597,760,760,760,760,0
20250219,155500,76681597,760,760,760,760,0
20250219,155400,76681597,760,760,760,760,0
20250219,155300,76681597,760,760,760,760,0
20250219,155200,76681597,760,760,760,760,0
20250219,155100,76681597,760,760,760,760,0
20250219,155000,76681597,760,760,760,760,0
20250219,154900,76681597,760,760,760,760,0
20250219,154800,76681597,760,760,760,760,0
20250219,154700,76681597,760,760,760,760,0
20250219,154600,76681597,760,760,760,760,0
20250219,154500,76681597,760,760,760,760,0
20250219,154400,76681597,760,760,760,760,0
20250219,154300,76681597,760,760,760,760,0
20250219,154200,76681597,760,760,760,760,0
20250219,154100,76681597,760,760,760,760,0
20250219,154000,76681597,760,760,760,760,0
20250219,153900,76681597,760,760,760,760,0
20250219,153800,76681597,760,760,760,760,0
20250219,153700,76681597,760,760,760,760,0
20250219,153600,76681597,760,760,760,760,0
20250219,153500,76681597,760,760,760,760,0
20250219,153400,76681597,760,760,760,760,9147
20250219,153300,76681597,760,760,760,760,0
20250219,153200,76681597,760,760,760,760,0
20250219,153100,76681597,760,760,760,760,0
20250219,153000,76681597,760,760,760,760,9147
20250219,152900,69729877,764,764,764,764,0
20250219,152800,69729877,764,764,764,764,0
20250219,152700,69729877,764,764,764,764,0
20250219,152600,69729877,764,764,764,764,0
20250219,152500,69729877,764,764,764,764,0
20250219,152400,69729877,764,764,764,764,0
20250219,152300,69729877,764,764,764,764,0
20250219,152200,69729877,764,764,764,764,0
20250219,152100,69729877,764,764,764,764,0
20250219,152000,69729877,764,764,764,764,0
20250219,151900,69729877,764,764,764,764,259
20250219,151800,69532001,766,766,766,766,0
20250219,151700,69532001,766,766,766,766,713
20250219,151600,68985843,766,766,766,766,0
20250219,151500,68985843,766,766,766,766,0
20250219,151400,68985843,766,766,766,766,0
20250219,151300,68985843,766,766,766,766,5
20250219,151200,68982013,765,765,765,765,0
20250219,151100,68982013,765,765,765,765,0
20250219,151000,68982013,765,765,765,765,0
20250219,150900,68982013,765,765,765,764,673
20250219,150800,68467309,765,765,765,765,31
20250219,150700,68443594,766,766,766,766,0
20250219,150600,68443594,766,766,766,766,0
20250219,150500,68443594,766,766,766,766,0
20250219,150400,68443594,766,766,766,766,0
20250219,150300,68443594,766,766,766,766,6
20250219,150200,68438998,766,766,766,766,0
20250219,150100,68438998,766,766,766,766,110
20250219,150000,68354738,766,766,766,766,0
20250219,145900,68354738,766,766,766,766,1100
20250219,145800,67512138,766,766,766,766,508
20250219,145700,67123010,766,766,766,766,100
20250219,145600,67046410,766,766,766,766,600
20250219,145500,66586810,766,766,766,766,0
20250219,145400,66586810,766,766,766,766,200
20250219,145300,66433610,766,766,766,766,2500
20250219,145200,64518610,766,766,766,766,171
20250219,145100,64387624,763,763,763,763,0
20250219,145000,64387624,763,763,763,763,0
20250219,144900,64387624,763,763,763,763,0
20250219,144800,64387624,763,763,763,763,0
20250219,144700,64387624,763,763,763,763,194
20250219,144600,64239602,763,763,763,763,1027
20250219,144500,63456001,764,764,764,764,0
20250219,144400,63456001,764,764,764,764,0
20250219,144300,63456001,764,764,764,764,991
20250219,144200,62698877,765,765,765,765,12
20250219,144100,62689697,765,765,765,765,0
20250219,144000,62689697,765,765,765,765,2
20250219,143900,62688167,765,765,765,765,0
20250219,143800,62688167,765,765,765,765,0
20250219,143700,62688167,765,765,765,765,0
20250219,143600,62688167,765,765,765,765,0
20250219,143500,62688167,765,765,765,765,340
20250219,143400,62428067,765,765,765,765,0
20250219,143300,62428067,765,765,765,765,0
20250219,143200,62428067,765,765,765,765,0
20250219,143100,62428067,765,765,765,765,0
20250219,143000,62428067,765,765,765,765,0
20250219,142900,62428067,765,765,765,765,0
20250219,142800,62428067,765,765,765,765,0
20250219,142700,62428067,765,765,765,765,764
20250219,142600,61843607,765,765,765,765,0
20250219,142500,61843607,765,765,765,765,0
20250219,142400,61843607,765,765,765,765,3
20250219,142300,61841312,765,765,765,765,275
20250219,142200,61630937,765,765,765,765,0
20250219,142100,61630937,765,765,765,765,0
20250219,142000,61630937,765,765,765,765,0
20250219,141900,61630937,765,765,765,765,364
20250219,141800,61352477,766,766,766,766,0
20250219,141700,61352477,766,766,766,766,0
20250219,141600,61352477,766,766,766,766,1
20250219,141500,61351711,767,767,767,767,0
20250219,141400,61351711,767,767,767,767,0
20250219,141300,61351711,767,767,767,767,0
20250219,141200,61351711,767,767,767,767,500
20250219,141100,60968211,767,767,767,767,0
20250219,141000,60968211,767,767,767,767,0
20250219,140900,60968211,767,766,767,766,2500
20250219,140800,59050902,763,766,766,763,1504
20250219,140700,57902972,766,766,766,766,1753
20250219,140600,56560174,766,766,766,766,5
20250219,140500,56556344,766,766,766,766,2091
20250219,140400,54954638,766,766,766,766,0
20250219,140300,54954638,766,766,766,766,0
20250219,140200,54954638,766,766,766,766,0
20250219,140100,54954638,766,766,766,766,0
20250219,140000,54954638,766,766,766,766,0
20250219,135900,54954638,766,766,766,766,1
20250219,135800,54953872,764,764,764,764,0
20250219,135700,54953872,764,764,764,764,0
20250219,135600,54953872,764,764,764,764,0
20250219,135500,54953872,764,764,764,764,0
20250219,135400,54953872,764,766,766,764,184
20250219,135300,54813232,766,766,766,766,0
20250219,135200,54813232,766,766,766,766,0
20250219,135100,54813232,766,766,766,766,0
20250219,135000,54813232,766,766,766,766,0
20250219,134900,54813232,766,766,766,766,203
20250219,134800,54657734,766,766,766,766,0
20250219,134700,54657734,766,766,766,766,766
20250219,134600,54070978,766,766,766,766,26
20250219,134500,54051062,767,767,767,767,0
20250219,134400,54051062,767,767,767,767,0
20250219,134300,54051062,767,767,767,767,1
20250219,134200,54050295,762,766,766,762,3475
20250219,134100,51399849,766,766,766,766,130
20250219,134000,51300269,766,766,766,766,326
20250219,133900,51050553,767,767,767,767,0
20250219,133800,51050553,767,767,767,767,0
20250219,133700,51050553,767,767,767,767,0
20250219,133600,51050553,767,767,767,767,2
20250219,133500,51049019,767,767,767,767,0
20250219,133400,51049019,767,767,767,767,0
20250219,133300,51049019,767,767,767,767,0
20250219,133200,51049019,767,767,767,767,0
20250219,133100,51049019,767,767,767,767,10
20250219,133000,51041349,766,766,766,766,61
20250219,132900,50994623,766,766,766,766,50
20250219,132800,50956323,766,766,766,766,3
20250219,132700,50954025,766,767,767,766,5
20250219,132600,50950191,767,767,767,767,0
20250219,132500,50950191,767,767,767,767,0
20250219,132400,50950191,767,767,767,767,5
20250219,132300,50946356,765,765,765,765,0
20250219,132200,50946356,765,767,767,765,250
20250219,132100,50755006,765,765,765,765,0
20250219,132000,50755006,765,765,765,765,0
20250219,131900,50755006,765,765,765,765,0
20250219,131800,50755006,765,765,765,765,0
20250219,131700,50755006,765,765,765,765,221
20250219,131600,50585941,765,765,765,765,0
20250219,131500,50585941,765,765,765,765,0
20250219,131400,50585941,765,765,765,765,3
20250219,131300,50583646,764,764,764,764,0
20250219,131200,50583646,764,764,764,764,0
20250219,131100,50583646,764,764,764,764,0
20250219,131000,50583646,764,764,764,764,0
20250219,130900,50583646,764,764,764,764,1153
20250219,130800,49702754,763,763,763,763,0
20250219,130700,49702754,763,763,763,763,0
20250219,130600,49702754,763,763,763,763,693
20250219,130500,49173995,763,764,764,763,774
20250219,130400,48582834,766,764,766,764,203
20250219,130300,48427338,766,766,766,766,0
20250219,130200,48427338,766,766,766,766,0
20250219,130100,48427338,766,766,766,766,37
20250219,130000,48398996,766,766,766,766,530
20250219,125900,47993016,766,766,766,766,2491
20250219,125800,46084910,767,767,767,767,101
20250219,125700,46007443,768,769,769,768,2582
20250219,125600,44024459,768,768,768,768,581
20250219,125500,43578251,768,768,768,768,10
20250219,125400,43570571,768,768,768,768,10
20250219,125300,43562891,768,768,768,768,27
20250219,125200,43542155,767,767,767,767,4
20250219,125100,43539087,768,768,768,768,1500
20250219,125000,42387087,768,768,768,768,561
20250219,124900,41956239,768,768,768,768,30
20250219,124800,41933199,768,768,768,768,0
20250219,124700,41933199,768,766,768,766,350
20250219,124600,41664857,766,766,766,766,709
20250219,124500,41121763,764,764,764,764,0
20250219,124400,41121763,764,764,764,764,43
20250219,124300,41088911,766,766,766,766,0
20250219,124200,41088911,766,765,766,765,214
20250219,124100,40925184,765,765,765,765,6
20250219,124000,40920594,764,764,764,764,0
20250219,123900,40920594,764,764,764,764,0
20250219,123800,40920594,764,764,764,764,2
20250219,123700,40919066,765,765,765,765,0
20250219,123600,40919066,765,765,765,765,0
20250219,123500,40919066,765,765,765,765,0
20250219,123400,40919066,765,765,765,765,0
20250219,123300,40919066,765,765,765,765,1523
20250219,123200,39753971,765,764,765,764,2200
20250219,123100,38071171,764,764,764,764,2
20250219,123000,38069643,764,764,764,764,0
20250219,122900,38069643,764,764,764,764,0
20250219,122800,38069643,764,764,764,764,0
20250219,122700,38069643,764,764,764,764,150
20250219,122600,37955043,763,762,763,762,3418
20250219,122500,35348245,762,762,762,762,0
20250219,122400,35348245,762,762,762,762,200
20250219,122300,35195845,762,762,762,762,0
20250219,122200,35195845,762,762,762,762,696
20250219,122100,34665493,762,762,762,762,0
20250219,122000,34665493,762,762,762,762,566
20250219,121900,34234201,763,763,763,763,0
20250219,121800,34234201,763,763,763,763,0
20250219,121700,34234201,763,763,763,763,61
20250219,121600,34187658,763,763,763,763,0
20250219,121500,34187658,763,763,763,763,0
20250219,121400,34187658,763,763,763,763,0
20250219,121300,34187658,763,763,763,763,0
20250219,121200,34187658,763,763,763,763,3
20250219,121100,34185369,763,763,763,763,10
20250219,121000,34177739,762,762,762,762,0
20250219,120900,34177739,762,762,762,762,1090
20250219,120800,33347159,762,762,762,762,20
20250219,120700,33331919,762,762,762,762,10
20250219,120600,33324299,762,762,762,762,0
20250219,120500,33324299,762,762,762,762,1009
20250219,120400,32555441,762,762,762,762,0
20250219,120300,32555441,762,762,762,762,0
20250219,120200,32555441,762,762,762,762,0
20250219,120100,32555441,762,762,762,762,0
20250219,120000,32555441,762,762,762,762,20
20250219,115900,32540201,761,761,761,761,0
20250219,115800,32540201,761,761,761,761,0
20250219,115700,32540201,761,762,762,761,2252
20250219,115600,30824289,762,762,762,762,500
20250219,115500,30443289,762,762,762,762,1
20250219,115400,30442527,762,762,762,762,0
20250219,115300,30442527,762,762,762,762,11
20250219,115200,30434145,762,762,762,762,0
20250219,115100,30434145,762,762,762,762,0
20250219,115000,30434145,762,762,762,762,83
20250219,114900,30370899,762,762,762,762,100
20250219,114800,30294699,762,762,762,762,0
20250219,114700,30294699,762,762,762,762,0
20250219,114600,30294699,762,762,762,762,12
20250219,114500,30285555,762,761,762,761,1441
20250219,114400,29188137,760,760,760,760,55
20250219,114300,29146337,760,760,760,760,25
20250219,114200,29127337,760,760,760,760,1059
20250219,114100,28322497,760,760,760,760,258
20250219,114000,28126417,760,760,760,760,0
20250219,113900,28126417,760,760,760,760,0
20250219,113800,28126417,760,760,760,760,0
20250219,113700,28126417,760,760,760,760,300
20250219,113600,27898417,760,760,760,760,100
20250219,113500,27822417,760,760,760,760,30
20250219,113400,27799617,760,760,760,760,1694
20250219,113300,26512177,760,760,760,760,3
20250219,113200,26509897,760,760,760,760,12
20250219,113100,26500777,760,760,760,760,21
20250219,113000,26484817,758,759,759,758,850
20250219,112900,25840418,759,759,759,759,0
20250219,112800,25840418,759,759,759,759,0
20250219,112700,25840418,759,759,759,759,0
20250219,112600,25840418,759,759,759,759,0
20250219,112500,25840418,759,759,759,759,0
20250219,112400,25840418,759,758,759,758,3640
20250219,112300,23080758,758,758,758,758,2
20250219,112200,23079242,758,758,758,758,0
20250219,112100,23079242,758,758,758,758,0
20250219,112000,23079242,758,758,758,758,136
20250219,111900,22976154,758,758,758,758,0
20250219,111800,22976154,758,758,758,758,5
20250219,111700,22972364,757,757,757,757,0
20250219,111600,22972364,757,757,757,757,176
20250219,111500,22839132,758,758,758,758,0
20250219,111400,22839132,758,758,758,758,2000
20250219,111300,21323132,758,758,758,758,50
20250219,111200,21285232,758,758,758,758,1
20250219,111100,21284474,756,756,756,756,0
20250219,111000,21284474,756,756,756,756,512
20250219,110900,20897402,756,756,758,756,1644
20250219,110800,19653199,756,756,756,756,50
20250219,110700,19615399,756,756,756,756,157
20250219,110600,19496707,756,756,756,756,3015
20250219,110500,17217367,756,756,756,756,0
20250219,110400,17217367,756,756,756,756,0
20250219,110300,17217367,756,756,756,756,321
20250219,110200,16974691,756,756,756,756,3000
20250219,110100,14706691,756,756,756,756,0
20250219,110000,14706691,756,756,756,756,0
20250219,105900,14706691,756,756,756,756,0
20250219,105800,14706691,756,756,756,756,123
20250219,105700,14613703,755,755,755,755,0
20250219,105600,14613703,755,755,755,755,112
20250219,105500,14529143,754,754,754,754,985
20250219,105400,13786453,754,754,754,754,552
20250219,105300,13370245,755,755,755,755,500
20250219,105200,12992745,755,755,755,755,0
20250219,105100,12992745,755,755,755,755,0
20250219,105000,12992745,755,755,755,755,531
20250219,104900,12591840,755,755,755,755,40
20250219,104800,12561640,755,755,755,755,0
20250219,104700,12561640,755,755,755,755,822
20250219,104600,11941030,755,755,755,755,178
20250219,104500,11806640,755,755,755,755,0
20250219,104400,11806640,755,754,755,754,60
20250219,104300,11761350,754,754,754,754,160
20250219,104200,11640710,754,755,755,754,74
20250219,104100,11584913,755,755,755,755,0
20250219,104000,11584913,755,755,755,755,700
20250219,103900,11056413,755,755,755,755,100
20250219,103800,10980913,755,755,755,755,1
20250219,103700,10980158,755,755,755,755,111
20250219,103600,10896353,755,755,755,755,100
20250219,103500,10820853,754,754,754,754,0
20250219,103400,10820853,754,754,754,754,1
20250219,103300,10820099,754,754,754,754,75
20250219,103200,10763549,754,754,754,754,0
20250219,103100,10763549,754,754,754,754,0
20250219,103000,10763549,754,754,754,754,0
20250219,102900,10763549,754,754,754,754,10
20250219,102800,10756009,753,753,753,753,20
20250219,102700,10740949,754,754,754,754,0
20250219,102600,10740949,754,754,754,754,20
20250219,102500,10725869,755,755,755,755,0
20250219,102400,10725869,755,755,755,755,0
20250219,102300,10725869,755,755,755,755,0
20250219,102200,10725869,755,755,755,755,95
20250219,102100,10654144,755,755,755,755,5
20250219,102000,10650369,753,753,753,753,442
20250219,101900,10317543,753,753,753,753,101
20250219,101800,10241490,754,754,754,754,100
20250219,101700,10166090,754,754,754,754,2
20250219,101600,10164582,754,754,754,754,1
20250219,101500,10163828,754,754,754,754,312
20250219,101400,9928580,752,752,752,752,357
20250219,101300,9660116,754,754,754,754,0
20250219,101200,9660116,754,754,754,754,20
20250219,101100,9645036,754,754,754,754,0
20250219,101000,9645036,754,754,754,754,80
20250219,100900,9584716,752,752,752,752,11
20250219,100800,9576444,752,752,752,752,0
20250219,100700,9576444,752,752,752,752,100
20250219,100600,9501244,752,752,752,752,7
20250219,100500,9495980,752,752,752,752,110
20250219,100400,9413260,752,752,752,752,2
20250219,100300,9411756,751,752,752,751,708
20250219,100200,8879390,752,752,752,752,404
20250219,100100,8575582,752,752,752,752,0
20250219,100000,8575582,752,752,752,752,6
20250219,095900,8571070,752,752,752,752,104
20250219,095800,8492862,752,752,752,752,17
20250219,095700,8480078,754,753,754,753,331
20250219,095600,8230834,754,754,754,754,11
20250219,095500,8222540,754,754,754,754,0
20250219,095400,8222540,754,754,754,754,10
20250219,095300,8215000,754,754,754,754,3
20250219,095200,8212738,754,754,754,754,10
20250219,095100,8205198,752,753,753,752,53
20250219,095000,8165339,753,753,754,753,1325
20250219,094900,7167594,753,754,754,753,2359
20250219,094800,5391207,754,754,754,753,653
20250219,094700,4898848,754,754,754,754,0
20250219,094600,4898848,754,755,755,754,111
20250219,094500,4815044,755,755,755,755,23
20250219,094400,4797679,755,754,755,754,50
20250219,094300,4759978,754,754,754,754,0
20250219,094200,4759978,754,754,754,754,0
20250219,094100,4759978,754,754,754,754,10
20250219,094000,4752438,754,754,754,754,1
20250219,093900,4751684,755,755,755,755,100
20250219,093800,4676184,755,755,755,755,1
20250219,093700,4675429,755,755,755,755,10
20250219,093600,4667879,755,755,755,755,2
20250219,093500,4666369,755,755,755,755,0
20250219,093400,4666369,755,755,755,755,10
20250219,093300,4658819,755,753,755,753,76
20250219,093200,4601489,753,753,753,753,0
20250219,093100,4601489,753,753,753,753,31
20250219,093000,4578146,755,754,755,754,13
20250219,092900,4568332,753,753,753,753,2
20250219,092800,4566826,753,753,753,753,11
20250219,092700,4558543,753,753,753,753,0
20250219,092600,4558543,753,753,753,753,50
20250219,092500,4520893,753,755,755,753,2970
20250219,092400,2281680,755,755,755,755,138
20250219,092300,2177490,755,755,755,755,2
20250219,092200,2175980,755,755,755,755,103
20250219,092100,2098215,755,755,755,755,16
20250219,092000,2086135,757,757,757,757,0
20250219,091900,2086135,757,757,757,757,2
20250219,091800,2084621,753,757,757,753,417
20250219,091700,1770388,757,753,757,753,11
20250219,091600,1762065,753,753,753,753,45
20250219,091500,1728180,753,752,753,752,751
20250219,091400,1163328,753,753,753,752,301
20250219,091300,936875,753,753,753,753,1
20250219,091200,936122,752,753,753,752,60
20250219,091100,890943,753,753,753,753,324
20250219,091000,646971,753,753,753,753,0
20250219,090900,646971,753,753,753,753,480
20250219,090800,285531,753,753,753,753,76
20250219,090700,228303,756,756,756,756,7
20250219,090600,223011,754,754,754,754,61
20250219,090500,177017,755,755,755,755,10
20250219,090400,169467,755,755,755,755,0
20250219,090300,169467,755,755,755,755,0
20250219,090200,169467,755,754,755,754,2
20250219,090100,167958,757,757,757,757,10
20250219,090000,160388,755,757,757,755,212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200400 76681597 760 760 760 760 9147
3 20250219 200300 76681597 760 760 760 760 0
4 20250219 200200 76681597 760 760 760 760 0
5 20250219 200100 76681597 760 760 760 760 0
6 20250219 200000 76681597 760 760 760 760 0
7 20250219 195900 76681597 760 760 760 760 0
8 20250219 195800 76681597 760 760 760 760 0
9 20250219 195700 76681597 760 760 760 760 0
10 20250219 195600 76681597 760 760 760 760 0
11 20250219 195500 76681597 760 760 760 760 0
12 20250219 195400 76681597 760 760 760 760 0
13 20250219 195300 76681597 760 760 760 760 0
14 20250219 195200 76681597 760 760 760 760 0
15 20250219 195100 76681597 760 760 760 760 0
16 20250219 195000 76681597 760 760 760 760 0
17 20250219 194900 76681597 760 760 760 760 0
18 20250219 194800 76681597 760 760 760 760 0
19 20250219 194700 76681597 760 760 760 760 0
20 20250219 194600 76681597 760 760 760 760 0
21 20250219 194500 76681597 760 760 760 760 0
22 20250219 194400 76681597 760 760 760 760 0
23 20250219 194300 76681597 760 760 760 760 0
24 20250219 194200 76681597 760 760 760 760 0
25 20250219 194100 76681597 760 760 760 760 0
26 20250219 194000 76681597 760 760 760 760 0
27 20250219 193900 76681597 760 760 760 760 0
28 20250219 193800 76681597 760 760 760 760 0
29 20250219 193700 76681597 760 760 760 760 0
30 20250219 193600 76681597 760 760 760 760 0
31 20250219 193500 76681597 760 760 760 760 0
32 20250219 193400 76681597 760 760 760 760 9147
33 20250219 193300 76681597 760 760 760 760 0
34 20250219 193200 76681597 760 760 760 760 0
35 20250219 193100 76681597 760 760 760 760 0
36 20250219 193000 76681597 760 760 760 760 0
37 20250219 192900 76681597 760 760 760 760 0
38 20250219 192800 76681597 760 760 760 760 0
39 20250219 192700 76681597 760 760 760 760 0
40 20250219 192600 76681597 760 760 760 760 0
41 20250219 192500 76681597 760 760 760 760 0
42 20250219 192400 76681597 760 760 760 760 0
43 20250219 192300 76681597 760 760 760 760 0
44 20250219 192200 76681597 760 760 760 760 0
45 20250219 192100 76681597 760 760 760 760 0
46 20250219 192000 76681597 760 760 760 760 0
47 20250219 191900 76681597 760 760 760 760 0
48 20250219 191800 76681597 760 760 760 760 0
49 20250219 191700 76681597 760 760 760 760 0
50 20250219 191600 76681597 760 760 760 760 0
51 20250219 191500 76681597 760 760 760 760 0
52 20250219 191400 76681597 760 760 760 760 0
53 20250219 191300 76681597 760 760 760 760 0
54 20250219 191200 76681597 760 760 760 760 0
55 20250219 191100 76681597 760 760 760 760 0
56 20250219 191000 76681597 760 760 760 760 0
57 20250219 190900 76681597 760 760 760 760 0
58 20250219 190800 76681597 760 760 760 760 0
59 20250219 190700 76681597 760 760 760 760 0
60 20250219 190600 76681597 760 760 760 760 0
61 20250219 190500 76681597 760 760 760 760 0
62 20250219 190400 76681597 760 760 760 760 9147
63 20250219 190300 76681597 760 760 760 760 0
64 20250219 190200 76681597 760 760 760 760 0
65 20250219 190100 76681597 760 760 760 760 0
66 20250219 190000 76681597 760 760 760 760 0
67 20250219 185900 76681597 760 760 760 760 0
68 20250219 185800 76681597 760 760 760 760 0
69 20250219 185700 76681597 760 760 760 760 0
70 20250219 185600 76681597 760 760 760 760 0
71 20250219 185500 76681597 760 760 760 760 0
72 20250219 185400 76681597 760 760 760 760 0
73 20250219 185300 76681597 760 760 760 760 0
74 20250219 185200 76681597 760 760 760 760 0
75 20250219 185100 76681597 760 760 760 760 0
76 20250219 185000 76681597 760 760 760 760 0
77 20250219 184900 76681597 760 760 760 760 0
78 20250219 184800 76681597 760 760 760 760 0
79 20250219 184700 76681597 760 760 760 760 0
80 20250219 184600 76681597 760 760 760 760 0
81 20250219 184500 76681597 760 760 760 760 0
82 20250219 184400 76681597 760 760 760 760 0
83 20250219 184300 76681597 760 760 760 760 0
84 20250219 184200 76681597 760 760 760 760 0
85 20250219 184100 76681597 760 760 760 760 0
86 20250219 184000 76681597 760 760 760 760 0
87 20250219 183900 76681597 760 760 760 760 0
88 20250219 183800 76681597 760 760 760 760 0
89 20250219 183700 76681597 760 760 760 760 0
90 20250219 183600 76681597 760 760 760 760 0
91 20250219 183500 76681597 760 760 760 760 0
92 20250219 183400 76681597 760 760 760 760 9147
93 20250219 183300 76681597 760 760 760 760 0
94 20250219 183200 76681597 760 760 760 760 0
95 20250219 183100 76681597 760 760 760 760 0
96 20250219 183000 76681597 760 760 760 760 0
97 20250219 182900 76681597 760 760 760 760 0
98 20250219 182800 76681597 760 760 760 760 0
99 20250219 182700 76681597 760 760 760 760 0
100 20250219 182600 76681597 760 760 760 760 0
101 20250219 182500 76681597 760 760 760 760 0
102 20250219 182400 76681597 760 760 760 760 0
103 20250219 182300 76681597 760 760 760 760 0
104 20250219 182200 76681597 760 760 760 760 0
105 20250219 182100 76681597 760 760 760 760 0
106 20250219 182000 76681597 760 760 760 760 0
107 20250219 181900 76681597 760 760 760 760 0
108 20250219 181800 76681597 760 760 760 760 0
109 20250219 181700 76681597 760 760 760 760 0
110 20250219 181600 76681597 760 760 760 760 0
111 20250219 181500 76681597 760 760 760 760 0
112 20250219 181400 76681597 760 760 760 760 0
113 20250219 181300 76681597 760 760 760 760 0
114 20250219 181200 76681597 760 760 760 760 0
115 20250219 181100 76681597 760 760 760 760 0
116 20250219 181000 76681597 760 760 760 760 0
117 20250219 180900 76681597 760 760 760 760 0
118 20250219 180800 76681597 760 760 760 760 0
119 20250219 180700 76681597 760 760 760 760 0
120 20250219 180600 76681597 760 760 760 760 0
121 20250219 180500 76681597 760 760 760 760 0
122 20250219 180400 76681597 760 760 760 760 9147
123 20250219 180300 76681597 760 760 760 760 0
124 20250219 180200 76681597 760 760 760 760 0
125 20250219 180100 76681597 760 760 760 760 0
126 20250219 180000 76681597 760 760 760 760 0
127 20250219 175900 76681597 760 760 760 760 0
128 20250219 175800 76681597 760 760 760 760 0
129 20250219 175700 76681597 760 760 760 760 0
130 20250219 175600 76681597 760 760 760 760 0
131 20250219 175500 76681597 760 760 760 760 0
132 20250219 175400 76681597 760 760 760 760 0
133 20250219 175300 76681597 760 760 760 760 0
134 20250219 175200 76681597 760 760 760 760 0
135 20250219 175100 76681597 760 760 760 760 0
136 20250219 175000 76681597 760 760 760 760 0
137 20250219 174900 76681597 760 760 760 760 0
138 20250219 174800 76681597 760 760 760 760 0
139 20250219 174700 76681597 760 760 760 760 0
140 20250219 174600 76681597 760 760 760 760 0
141 20250219 174500 76681597 760 760 760 760 0
142 20250219 174400 76681597 760 760 760 760 0
143 20250219 174300 76681597 760 760 760 760 0
144 20250219 174200 76681597 760 760 760 760 0
145 20250219 174100 76681597 760 760 760 760 0
146 20250219 174000 76681597 760 760 760 760 0
147 20250219 173900 76681597 760 760 760 760 0
148 20250219 173800 76681597 760 760 760 760 0
149 20250219 173700 76681597 760 760 760 760 0
150 20250219 173600 76681597 760 760 760 760 0
151 20250219 173500 76681597 760 760 760 760 0
152 20250219 173400 76681597 760 760 760 760 9147
153 20250219 173300 76681597 760 760 760 760 0
154 20250219 173200 76681597 760 760 760 760 0
155 20250219 173100 76681597 760 760 760 760 0
156 20250219 173000 76681597 760 760 760 760 0
157 20250219 172900 76681597 760 760 760 760 0
158 20250219 172800 76681597 760 760 760 760 0
159 20250219 172700 76681597 760 760 760 760 0
160 20250219 172600 76681597 760 760 760 760 0
161 20250219 172500 76681597 760 760 760 760 0
162 20250219 172400 76681597 760 760 760 760 0
163 20250219 172300 76681597 760 760 760 760 0
164 20250219 172200 76681597 760 760 760 760 0
165 20250219 172100 76681597 760 760 760 760 0
166 20250219 172000 76681597 760 760 760 760 0
167 20250219 171900 76681597 760 760 760 760 0
168 20250219 171800 76681597 760 760 760 760 0
169 20250219 171700 76681597 760 760 760 760 0
170 20250219 171600 76681597 760 760 760 760 0
171 20250219 171500 76681597 760 760 760 760 0
172 20250219 171400 76681597 760 760 760 760 0
173 20250219 171300 76681597 760 760 760 760 0
174 20250219 171200 76681597 760 760 760 760 0
175 20250219 171100 76681597 760 760 760 760 0
176 20250219 171000 76681597 760 760 760 760 0
177 20250219 170900 76681597 760 760 760 760 0
178 20250219 170800 76681597 760 760 760 760 0
179 20250219 170700 76681597 760 760 760 760 0
180 20250219 170600 76681597 760 760 760 760 0
181 20250219 170500 76681597 760 760 760 760 0
182 20250219 170400 76681597 760 760 760 760 9147
183 20250219 170300 76681597 760 760 760 760 0
184 20250219 170200 76681597 760 760 760 760 0
185 20250219 170100 76681597 760 760 760 760 0
186 20250219 170000 76681597 760 760 760 760 0
187 20250219 165900 76681597 760 760 760 760 0
188 20250219 165800 76681597 760 760 760 760 0
189 20250219 165700 76681597 760 760 760 760 0
190 20250219 165600 76681597 760 760 760 760 0
191 20250219 165500 76681597 760 760 760 760 0
192 20250219 165400 76681597 760 760 760 760 0
193 20250219 165300 76681597 760 760 760 760 0
194 20250219 165200 76681597 760 760 760 760 0
195 20250219 165100 76681597 760 760 760 760 0
196 20250219 165000 76681597 760 760 760 760 0
197 20250219 164900 76681597 760 760 760 760 0
198 20250219 164800 76681597 760 760 760 760 0
199 20250219 164700 76681597 760 760 760 760 0
200 20250219 164600 76681597 760 760 760 760 0
201 20250219 164500 76681597 760 760 760 760 0
202 20250219 164400 76681597 760 760 760 760 0
203 20250219 164300 76681597 760 760 760 760 0
204 20250219 164200 76681597 760 760 760 760 0
205 20250219 164100 76681597 760 760 760 760 0
206 20250219 164000 76681597 760 760 760 760 0
207 20250219 163900 76681597 760 760 760 760 0
208 20250219 163800 76681597 760 760 760 760 0
209 20250219 163700 76681597 760 760 760 760 0
210 20250219 163600 76681597 760 760 760 760 0
211 20250219 163500 76681597 760 760 760 760 0
212 20250219 163400 76681597 760 760 760 760 9147
213 20250219 163300 76681597 760 760 760 760 0
214 20250219 163200 76681597 760 760 760 760 0
215 20250219 163100 76681597 760 760 760 760 0
216 20250219 163000 76681597 760 760 760 760 0
217 20250219 162900 76681597 760 760 760 760 0
218 20250219 162800 76681597 760 760 760 760 0
219 20250219 162700 76681597 760 760 760 760 0
220 20250219 162600 76681597 760 760 760 760 0
221 20250219 162500 76681597 760 760 760 760 0
222 20250219 162400 76681597 760 760 760 760 0
223 20250219 162300 76681597 760 760 760 760 0
224 20250219 162200 76681597 760 760 760 760 0
225 20250219 162100 76681597 760 760 760 760 0
226 20250219 162000 76681597 760 760 760 760 0
227 20250219 161900 76681597 760 760 760 760 0
228 20250219 161800 76681597 760 760 760 760 0
229 20250219 161700 76681597 760 760 760 760 0
230 20250219 161600 76681597 760 760 760 760 0
231 20250219 161500 76681597 760 760 760 760 0
232 20250219 161400 76681597 760 760 760 760 0
233 20250219 161300 76681597 760 760 760 760 0
234 20250219 161200 76681597 760 760 760 760 0
235 20250219 161100 76681597 760 760 760 760 0
236 20250219 161000 76681597 760 760 760 760 0
237 20250219 160900 76681597 760 760 760 760 0
238 20250219 160800 76681597 760 760 760 760 0
239 20250219 160700 76681597 760 760 760 760 0
240 20250219 160600 76681597 760 760 760 760 0
241 20250219 160500 76681597 760 760 760 760 0
242 20250219 160400 76681597 760 760 760 760 9147
243 20250219 160300 76681597 760 760 760 760 0
244 20250219 160200 76681597 760 760 760 760 0
245 20250219 160100 76681597 760 760 760 760 0
246 20250219 160000 76681597 760 760 760 760 0
247 20250219 155900 76681597 760 760 760 760 0
248 20250219 155800 76681597 760 760 760 760 0
249 20250219 155700 76681597 760 760 760 760 0
250 20250219 155600 76681597 760 760 760 760 0
251 20250219 155500 76681597 760 760 760 760 0
252 20250219 155400 76681597 760 760 760 760 0
253 20250219 155300 76681597 760 760 760 760 0
254 20250219 155200 76681597 760 760 760 760 0
255 20250219 155100 76681597 760 760 760 760 0
256 20250219 155000 76681597 760 760 760 760 0
257 20250219 154900 76681597 760 760 760 760 0
258 20250219 154800 76681597 760 760 760 760 0
259 20250219 154700 76681597 760 760 760 760 0
260 20250219 154600 76681597 760 760 760 760 0
261 20250219 154500 76681597 760 760 760 760 0
262 20250219 154400 76681597 760 760 760 760 0
263 20250219 154300 76681597 760 760 760 760 0
264 20250219 154200 76681597 760 760 760 760 0
265 20250219 154100 76681597 760 760 760 760 0
266 20250219 154000 76681597 760 760 760 760 0
267 20250219 153900 76681597 760 760 760 760 0
268 20250219 153800 76681597 760 760 760 760 0
269 20250219 153700 76681597 760 760 760 760 0
270 20250219 153600 76681597 760 760 760 760 0
271 20250219 153500 76681597 760 760 760 760 0
272 20250219 153400 76681597 760 760 760 760 9147
273 20250219 153300 76681597 760 760 760 760 0
274 20250219 153200 76681597 760 760 760 760 0
275 20250219 153100 76681597 760 760 760 760 0
276 20250219 153000 76681597 760 760 760 760 9147
277 20250219 152900 69729877 764 764 764 764 0
278 20250219 152800 69729877 764 764 764 764 0
279 20250219 152700 69729877 764 764 764 764 0
280 20250219 152600 69729877 764 764 764 764 0
281 20250219 152500 69729877 764 764 764 764 0
282 20250219 152400 69729877 764 764 764 764 0
283 20250219 152300 69729877 764 764 764 764 0
284 20250219 152200 69729877 764 764 764 764 0
285 20250219 152100 69729877 764 764 764 764 0
286 20250219 152000 69729877 764 764 764 764 0
287 20250219 151900 69729877 764 764 764 764 259
288 20250219 151800 69532001 766 766 766 766 0
289 20250219 151700 69532001 766 766 766 766 713
290 20250219 151600 68985843 766 766 766 766 0
291 20250219 151500 68985843 766 766 766 766 0
292 20250219 151400 68985843 766 766 766 766 0
293 20250219 151300 68985843 766 766 766 766 5
294 20250219 151200 68982013 765 765 765 765 0
295 20250219 151100 68982013 765 765 765 765 0
296 20250219 151000 68982013 765 765 765 765 0
297 20250219 150900 68982013 765 765 765 764 673
298 20250219 150800 68467309 765 765 765 765 31
299 20250219 150700 68443594 766 766 766 766 0
300 20250219 150600 68443594 766 766 766 766 0
301 20250219 150500 68443594 766 766 766 766 0
302 20250219 150400 68443594 766 766 766 766 0
303 20250219 150300 68443594 766 766 766 766 6
304 20250219 150200 68438998 766 766 766 766 0
305 20250219 150100 68438998 766 766 766 766 110
306 20250219 150000 68354738 766 766 766 766 0
307 20250219 145900 68354738 766 766 766 766 1100
308 20250219 145800 67512138 766 766 766 766 508
309 20250219 145700 67123010 766 766 766 766 100
310 20250219 145600 67046410 766 766 766 766 600
311 20250219 145500 66586810 766 766 766 766 0
312 20250219 145400 66586810 766 766 766 766 200
313 20250219 145300 66433610 766 766 766 766 2500
314 20250219 145200 64518610 766 766 766 766 171
315 20250219 145100 64387624 763 763 763 763 0
316 20250219 145000 64387624 763 763 763 763 0
317 20250219 144900 64387624 763 763 763 763 0
318 20250219 144800 64387624 763 763 763 763 0
319 20250219 144700 64387624 763 763 763 763 194
320 20250219 144600 64239602 763 763 763 763 1027
321 20250219 144500 63456001 764 764 764 764 0
322 20250219 144400 63456001 764 764 764 764 0
323 20250219 144300 63456001 764 764 764 764 991
324 20250219 144200 62698877 765 765 765 765 12
325 20250219 144100 62689697 765 765 765 765 0
326 20250219 144000 62689697 765 765 765 765 2
327 20250219 143900 62688167 765 765 765 765 0
328 20250219 143800 62688167 765 765 765 765 0
329 20250219 143700 62688167 765 765 765 765 0
330 20250219 143600 62688167 765 765 765 765 0
331 20250219 143500 62688167 765 765 765 765 340
332 20250219 143400 62428067 765 765 765 765 0
333 20250219 143300 62428067 765 765 765 765 0
334 20250219 143200 62428067 765 765 765 765 0
335 20250219 143100 62428067 765 765 765 765 0
336 20250219 143000 62428067 765 765 765 765 0
337 20250219 142900 62428067 765 765 765 765 0
338 20250219 142800 62428067 765 765 765 765 0
339 20250219 142700 62428067 765 765 765 765 764
340 20250219 142600 61843607 765 765 765 765 0
341 20250219 142500 61843607 765 765 765 765 0
342 20250219 142400 61843607 765 765 765 765 3
343 20250219 142300 61841312 765 765 765 765 275
344 20250219 142200 61630937 765 765 765 765 0
345 20250219 142100 61630937 765 765 765 765 0
346 20250219 142000 61630937 765 765 765 765 0
347 20250219 141900 61630937 765 765 765 765 364
348 20250219 141800 61352477 766 766 766 766 0
349 20250219 141700 61352477 766 766 766 766 0
350 20250219 141600 61352477 766 766 766 766 1
351 20250219 141500 61351711 767 767 767 767 0
352 20250219 141400 61351711 767 767 767 767 0
353 20250219 141300 61351711 767 767 767 767 0
354 20250219 141200 61351711 767 767 767 767 500
355 20250219 141100 60968211 767 767 767 767 0
356 20250219 141000 60968211 767 767 767 767 0
357 20250219 140900 60968211 767 766 767 766 2500
358 20250219 140800 59050902 763 766 766 763 1504
359 20250219 140700 57902972 766 766 766 766 1753
360 20250219 140600 56560174 766 766 766 766 5
361 20250219 140500 56556344 766 766 766 766 2091
362 20250219 140400 54954638 766 766 766 766 0
363 20250219 140300 54954638 766 766 766 766 0
364 20250219 140200 54954638 766 766 766 766 0
365 20250219 140100 54954638 766 766 766 766 0
366 20250219 140000 54954638 766 766 766 766 0
367 20250219 135900 54954638 766 766 766 766 1
368 20250219 135800 54953872 764 764 764 764 0
369 20250219 135700 54953872 764 764 764 764 0
370 20250219 135600 54953872 764 764 764 764 0
371 20250219 135500 54953872 764 764 764 764 0
372 20250219 135400 54953872 764 766 766 764 184
373 20250219 135300 54813232 766 766 766 766 0
374 20250219 135200 54813232 766 766 766 766 0
375 20250219 135100 54813232 766 766 766 766 0
376 20250219 135000 54813232 766 766 766 766 0
377 20250219 134900 54813232 766 766 766 766 203
378 20250219 134800 54657734 766 766 766 766 0
379 20250219 134700 54657734 766 766 766 766 766
380 20250219 134600 54070978 766 766 766 766 26
381 20250219 134500 54051062 767 767 767 767 0
382 20250219 134400 54051062 767 767 767 767 0
383 20250219 134300 54051062 767 767 767 767 1
384 20250219 134200 54050295 762 766 766 762 3475
385 20250219 134100 51399849 766 766 766 766 130
386 20250219 134000 51300269 766 766 766 766 326
387 20250219 133900 51050553 767 767 767 767 0
388 20250219 133800 51050553 767 767 767 767 0
389 20250219 133700 51050553 767 767 767 767 0
390 20250219 133600 51050553 767 767 767 767 2
391 20250219 133500 51049019 767 767 767 767 0
392 20250219 133400 51049019 767 767 767 767 0
393 20250219 133300 51049019 767 767 767 767 0
394 20250219 133200 51049019 767 767 767 767 0
395 20250219 133100 51049019 767 767 767 767 10
396 20250219 133000 51041349 766 766 766 766 61
397 20250219 132900 50994623 766 766 766 766 50
398 20250219 132800 50956323 766 766 766 766 3
399 20250219 132700 50954025 766 767 767 766 5
400 20250219 132600 50950191 767 767 767 767 0
401 20250219 132500 50950191 767 767 767 767 0
402 20250219 132400 50950191 767 767 767 767 5
403 20250219 132300 50946356 765 765 765 765 0
404 20250219 132200 50946356 765 767 767 765 250
405 20250219 132100 50755006 765 765 765 765 0
406 20250219 132000 50755006 765 765 765 765 0
407 20250219 131900 50755006 765 765 765 765 0
408 20250219 131800 50755006 765 765 765 765 0
409 20250219 131700 50755006 765 765 765 765 221
410 20250219 131600 50585941 765 765 765 765 0
411 20250219 131500 50585941 765 765 765 765 0
412 20250219 131400 50585941 765 765 765 765 3
413 20250219 131300 50583646 764 764 764 764 0
414 20250219 131200 50583646 764 764 764 764 0
415 20250219 131100 50583646 764 764 764 764 0
416 20250219 131000 50583646 764 764 764 764 0
417 20250219 130900 50583646 764 764 764 764 1153
418 20250219 130800 49702754 763 763 763 763 0
419 20250219 130700 49702754 763 763 763 763 0
420 20250219 130600 49702754 763 763 763 763 693
421 20250219 130500 49173995 763 764 764 763 774
422 20250219 130400 48582834 766 764 766 764 203
423 20250219 130300 48427338 766 766 766 766 0
424 20250219 130200 48427338 766 766 766 766 0
425 20250219 130100 48427338 766 766 766 766 37
426 20250219 130000 48398996 766 766 766 766 530
427 20250219 125900 47993016 766 766 766 766 2491
428 20250219 125800 46084910 767 767 767 767 101
429 20250219 125700 46007443 768 769 769 768 2582
430 20250219 125600 44024459 768 768 768 768 581
431 20250219 125500 43578251 768 768 768 768 10
432 20250219 125400 43570571 768 768 768 768 10
433 20250219 125300 43562891 768 768 768 768 27
434 20250219 125200 43542155 767 767 767 767 4
435 20250219 125100 43539087 768 768 768 768 1500
436 20250219 125000 42387087 768 768 768 768 561
437 20250219 124900 41956239 768 768 768 768 30
438 20250219 124800 41933199 768 768 768 768 0
439 20250219 124700 41933199 768 766 768 766 350
440 20250219 124600 41664857 766 766 766 766 709
441 20250219 124500 41121763 764 764 764 764 0
442 20250219 124400 41121763 764 764 764 764 43
443 20250219 124300 41088911 766 766 766 766 0
444 20250219 124200 41088911 766 765 766 765 214
445 20250219 124100 40925184 765 765 765 765 6
446 20250219 124000 40920594 764 764 764 764 0
447 20250219 123900 40920594 764 764 764 764 0
448 20250219 123800 40920594 764 764 764 764 2
449 20250219 123700 40919066 765 765 765 765 0
450 20250219 123600 40919066 765 765 765 765 0
451 20250219 123500 40919066 765 765 765 765 0
452 20250219 123400 40919066 765 765 765 765 0
453 20250219 123300 40919066 765 765 765 765 1523
454 20250219 123200 39753971 765 764 765 764 2200
455 20250219 123100 38071171 764 764 764 764 2
456 20250219 123000 38069643 764 764 764 764 0
457 20250219 122900 38069643 764 764 764 764 0
458 20250219 122800 38069643 764 764 764 764 0
459 20250219 122700 38069643 764 764 764 764 150
460 20250219 122600 37955043 763 762 763 762 3418
461 20250219 122500 35348245 762 762 762 762 0
462 20250219 122400 35348245 762 762 762 762 200
463 20250219 122300 35195845 762 762 762 762 0
464 20250219 122200 35195845 762 762 762 762 696
465 20250219 122100 34665493 762 762 762 762 0
466 20250219 122000 34665493 762 762 762 762 566
467 20250219 121900 34234201 763 763 763 763 0
468 20250219 121800 34234201 763 763 763 763 0
469 20250219 121700 34234201 763 763 763 763 61
470 20250219 121600 34187658 763 763 763 763 0
471 20250219 121500 34187658 763 763 763 763 0
472 20250219 121400 34187658 763 763 763 763 0
473 20250219 121300 34187658 763 763 763 763 0
474 20250219 121200 34187658 763 763 763 763 3
475 20250219 121100 34185369 763 763 763 763 10
476 20250219 121000 34177739 762 762 762 762 0
477 20250219 120900 34177739 762 762 762 762 1090
478 20250219 120800 33347159 762 762 762 762 20
479 20250219 120700 33331919 762 762 762 762 10
480 20250219 120600 33324299 762 762 762 762 0
481 20250219 120500 33324299 762 762 762 762 1009
482 20250219 120400 32555441 762 762 762 762 0
483 20250219 120300 32555441 762 762 762 762 0
484 20250219 120200 32555441 762 762 762 762 0
485 20250219 120100 32555441 762 762 762 762 0
486 20250219 120000 32555441 762 762 762 762 20
487 20250219 115900 32540201 761 761 761 761 0
488 20250219 115800 32540201 761 761 761 761 0
489 20250219 115700 32540201 761 762 762 761 2252
490 20250219 115600 30824289 762 762 762 762 500
491 20250219 115500 30443289 762 762 762 762 1
492 20250219 115400 30442527 762 762 762 762 0
493 20250219 115300 30442527 762 762 762 762 11
494 20250219 115200 30434145 762 762 762 762 0
495 20250219 115100 30434145 762 762 762 762 0
496 20250219 115000 30434145 762 762 762 762 83
497 20250219 114900 30370899 762 762 762 762 100
498 20250219 114800 30294699 762 762 762 762 0
499 20250219 114700 30294699 762 762 762 762 0
500 20250219 114600 30294699 762 762 762 762 12
501 20250219 114500 30285555 762 761 762 761 1441
502 20250219 114400 29188137 760 760 760 760 55
503 20250219 114300 29146337 760 760 760 760 25
504 20250219 114200 29127337 760 760 760 760 1059
505 20250219 114100 28322497 760 760 760 760 258
506 20250219 114000 28126417 760 760 760 760 0
507 20250219 113900 28126417 760 760 760 760 0
508 20250219 113800 28126417 760 760 760 760 0
509 20250219 113700 28126417 760 760 760 760 300
510 20250219 113600 27898417 760 760 760 760 100
511 20250219 113500 27822417 760 760 760 760 30
512 20250219 113400 27799617 760 760 760 760 1694
513 20250219 113300 26512177 760 760 760 760 3
514 20250219 113200 26509897 760 760 760 760 12
515 20250219 113100 26500777 760 760 760 760 21
516 20250219 113000 26484817 758 759 759 758 850
517 20250219 112900 25840418 759 759 759 759 0
518 20250219 112800 25840418 759 759 759 759 0
519 20250219 112700 25840418 759 759 759 759 0
520 20250219 112600 25840418 759 759 759 759 0
521 20250219 112500 25840418 759 759 759 759 0
522 20250219 112400 25840418 759 758 759 758 3640
523 20250219 112300 23080758 758 758 758 758 2
524 20250219 112200 23079242 758 758 758 758 0
525 20250219 112100 23079242 758 758 758 758 0
526 20250219 112000 23079242 758 758 758 758 136
527 20250219 111900 22976154 758 758 758 758 0
528 20250219 111800 22976154 758 758 758 758 5
529 20250219 111700 22972364 757 757 757 757 0
530 20250219 111600 22972364 757 757 757 757 176
531 20250219 111500 22839132 758 758 758 758 0
532 20250219 111400 22839132 758 758 758 758 2000
533 20250219 111300 21323132 758 758 758 758 50
534 20250219 111200 21285232 758 758 758 758 1
535 20250219 111100 21284474 756 756 756 756 0
536 20250219 111000 21284474 756 756 756 756 512
537 20250219 110900 20897402 756 756 758 756 1644
538 20250219 110800 19653199 756 756 756 756 50
539 20250219 110700 19615399 756 756 756 756 157
540 20250219 110600 19496707 756 756 756 756 3015
541 20250219 110500 17217367 756 756 756 756 0
542 20250219 110400 17217367 756 756 756 756 0
543 20250219 110300 17217367 756 756 756 756 321
544 20250219 110200 16974691 756 756 756 756 3000
545 20250219 110100 14706691 756 756 756 756 0
546 20250219 110000 14706691 756 756 756 756 0
547 20250219 105900 14706691 756 756 756 756 0
548 20250219 105800 14706691 756 756 756 756 123
549 20250219 105700 14613703 755 755 755 755 0
550 20250219 105600 14613703 755 755 755 755 112
551 20250219 105500 14529143 754 754 754 754 985
552 20250219 105400 13786453 754 754 754 754 552
553 20250219 105300 13370245 755 755 755 755 500
554 20250219 105200 12992745 755 755 755 755 0
555 20250219 105100 12992745 755 755 755 755 0
556 20250219 105000 12992745 755 755 755 755 531
557 20250219 104900 12591840 755 755 755 755 40
558 20250219 104800 12561640 755 755 755 755 0
559 20250219 104700 12561640 755 755 755 755 822
560 20250219 104600 11941030 755 755 755 755 178
561 20250219 104500 11806640 755 755 755 755 0
562 20250219 104400 11806640 755 754 755 754 60
563 20250219 104300 11761350 754 754 754 754 160
564 20250219 104200 11640710 754 755 755 754 74
565 20250219 104100 11584913 755 755 755 755 0
566 20250219 104000 11584913 755 755 755 755 700
567 20250219 103900 11056413 755 755 755 755 100
568 20250219 103800 10980913 755 755 755 755 1
569 20250219 103700 10980158 755 755 755 755 111
570 20250219 103600 10896353 755 755 755 755 100
571 20250219 103500 10820853 754 754 754 754 0
572 20250219 103400 10820853 754 754 754 754 1
573 20250219 103300 10820099 754 754 754 754 75
574 20250219 103200 10763549 754 754 754 754 0
575 20250219 103100 10763549 754 754 754 754 0
576 20250219 103000 10763549 754 754 754 754 0
577 20250219 102900 10763549 754 754 754 754 10
578 20250219 102800 10756009 753 753 753 753 20
579 20250219 102700 10740949 754 754 754 754 0
580 20250219 102600 10740949 754 754 754 754 20
581 20250219 102500 10725869 755 755 755 755 0
582 20250219 102400 10725869 755 755 755 755 0
583 20250219 102300 10725869 755 755 755 755 0
584 20250219 102200 10725869 755 755 755 755 95
585 20250219 102100 10654144 755 755 755 755 5
586 20250219 102000 10650369 753 753 753 753 442
587 20250219 101900 10317543 753 753 753 753 101
588 20250219 101800 10241490 754 754 754 754 100
589 20250219 101700 10166090 754 754 754 754 2
590 20250219 101600 10164582 754 754 754 754 1
591 20250219 101500 10163828 754 754 754 754 312
592 20250219 101400 9928580 752 752 752 752 357
593 20250219 101300 9660116 754 754 754 754 0
594 20250219 101200 9660116 754 754 754 754 20
595 20250219 101100 9645036 754 754 754 754 0
596 20250219 101000 9645036 754 754 754 754 80
597 20250219 100900 9584716 752 752 752 752 11
598 20250219 100800 9576444 752 752 752 752 0
599 20250219 100700 9576444 752 752 752 752 100
600 20250219 100600 9501244 752 752 752 752 7
601 20250219 100500 9495980 752 752 752 752 110
602 20250219 100400 9413260 752 752 752 752 2
603 20250219 100300 9411756 751 752 752 751 708
604 20250219 100200 8879390 752 752 752 752 404
605 20250219 100100 8575582 752 752 752 752 0
606 20250219 100000 8575582 752 752 752 752 6
607 20250219 095900 8571070 752 752 752 752 104
608 20250219 095800 8492862 752 752 752 752 17
609 20250219 095700 8480078 754 753 754 753 331
610 20250219 095600 8230834 754 754 754 754 11
611 20250219 095500 8222540 754 754 754 754 0
612 20250219 095400 8222540 754 754 754 754 10
613 20250219 095300 8215000 754 754 754 754 3
614 20250219 095200 8212738 754 754 754 754 10
615 20250219 095100 8205198 752 753 753 752 53
616 20250219 095000 8165339 753 753 754 753 1325
617 20250219 094900 7167594 753 754 754 753 2359
618 20250219 094800 5391207 754 754 754 753 653
619 20250219 094700 4898848 754 754 754 754 0
620 20250219 094600 4898848 754 755 755 754 111
621 20250219 094500 4815044 755 755 755 755 23
622 20250219 094400 4797679 755 754 755 754 50
623 20250219 094300 4759978 754 754 754 754 0
624 20250219 094200 4759978 754 754 754 754 0
625 20250219 094100 4759978 754 754 754 754 10
626 20250219 094000 4752438 754 754 754 754 1
627 20250219 093900 4751684 755 755 755 755 100
628 20250219 093800 4676184 755 755 755 755 1
629 20250219 093700 4675429 755 755 755 755 10
630 20250219 093600 4667879 755 755 755 755 2
631 20250219 093500 4666369 755 755 755 755 0
632 20250219 093400 4666369 755 755 755 755 10
633 20250219 093300 4658819 755 753 755 753 76
634 20250219 093200 4601489 753 753 753 753 0
635 20250219 093100 4601489 753 753 753 753 31
636 20250219 093000 4578146 755 754 755 754 13
637 20250219 092900 4568332 753 753 753 753 2
638 20250219 092800 4566826 753 753 753 753 11
639 20250219 092700 4558543 753 753 753 753 0
640 20250219 092600 4558543 753 753 753 753 50
641 20250219 092500 4520893 753 755 755 753 2970
642 20250219 092400 2281680 755 755 755 755 138
643 20250219 092300 2177490 755 755 755 755 2
644 20250219 092200 2175980 755 755 755 755 103
645 20250219 092100 2098215 755 755 755 755 16
646 20250219 092000 2086135 757 757 757 757 0
647 20250219 091900 2086135 757 757 757 757 2
648 20250219 091800 2084621 753 757 757 753 417
649 20250219 091700 1770388 757 753 757 753 11
650 20250219 091600 1762065 753 753 753 753 45
651 20250219 091500 1728180 753 752 753 752 751
652 20250219 091400 1163328 753 753 753 752 301
653 20250219 091300 936875 753 753 753 753 1
654 20250219 091200 936122 752 753 753 752 60
655 20250219 091100 890943 753 753 753 753 324
656 20250219 091000 646971 753 753 753 753 0
657 20250219 090900 646971 753 753 753 753 480
658 20250219 090800 285531 753 753 753 753 76
659 20250219 090700 228303 756 756 756 756 7
660 20250219 090600 223011 754 754 754 754 61
661 20250219 090500 177017 755 755 755 755 10
662 20250219 090400 169467 755 755 755 755 0
663 20250219 090300 169467 755 755 755 755 0
664 20250219 090200 169467 755 754 755 754 2
665 20250219 090100 167958 757 757 757 757 10
666 20250219 090000 160388 755 757 757 755 212