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

678
104040/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201600,35146690,830,830,830,830,304
20250219,201500,35146690,830,830,830,830,0
20250219,201400,35146690,830,830,830,830,0
20250219,201300,35146690,830,830,830,830,0
20250219,201200,35146690,830,830,830,830,0
20250219,201100,35146690,830,830,830,830,0
20250219,201000,35146690,830,830,830,830,0
20250219,200900,35146690,830,830,830,830,0
20250219,200800,35146690,830,830,830,830,0
20250219,200700,35146690,830,830,830,830,0
20250219,200600,35146690,830,830,830,830,0
20250219,200500,35146690,830,830,830,830,0
20250219,200400,35146690,830,830,830,830,0
20250219,200300,35146690,830,830,830,830,0
20250219,200200,35146690,830,830,830,830,0
20250219,200100,35146690,830,830,830,830,0
20250219,200000,35146690,830,830,830,830,0
20250219,195900,35146690,830,830,830,830,0
20250219,195800,35146690,830,830,830,830,0
20250219,195700,35146690,830,830,830,830,0
20250219,195600,35146690,830,830,830,830,0
20250219,195500,35146690,830,830,830,830,0
20250219,195400,35146690,830,830,830,830,0
20250219,195300,35146690,830,830,830,830,0
20250219,195200,35146690,830,830,830,830,0
20250219,195100,35146690,830,830,830,830,0
20250219,195000,35146690,830,830,830,830,0
20250219,194900,35146690,830,830,830,830,0
20250219,194800,35146690,830,830,830,830,0
20250219,194700,35146690,830,830,830,830,0
20250219,194600,35146690,830,830,830,830,304
20250219,194500,35146690,830,830,830,830,0
20250219,194400,35146690,830,830,830,830,0
20250219,194300,35146690,830,830,830,830,0
20250219,194200,35146690,830,830,830,830,0
20250219,194100,35146690,830,830,830,830,0
20250219,194000,35146690,830,830,830,830,0
20250219,193900,35146690,830,830,830,830,0
20250219,193800,35146690,830,830,830,830,0
20250219,193700,35146690,830,830,830,830,0
20250219,193600,35146690,830,830,830,830,0
20250219,193500,35146690,830,830,830,830,0
20250219,193400,35146690,830,830,830,830,0
20250219,193300,35146690,830,830,830,830,0
20250219,193200,35146690,830,830,830,830,0
20250219,193100,35146690,830,830,830,830,0
20250219,193000,35146690,830,830,830,830,0
20250219,192900,35146690,830,830,830,830,0
20250219,192800,35146690,830,830,830,830,0
20250219,192700,35146690,830,830,830,830,0
20250219,192600,35146690,830,830,830,830,0
20250219,192500,35146690,830,830,830,830,0
20250219,192400,35146690,830,830,830,830,0
20250219,192300,35146690,830,830,830,830,0
20250219,192200,35146690,830,830,830,830,0
20250219,192100,35146690,830,830,830,830,0
20250219,192000,35146690,830,830,830,830,0
20250219,191900,35146690,830,830,830,830,0
20250219,191800,35146690,830,830,830,830,0
20250219,191700,35146690,830,830,830,830,0
20250219,191600,35146690,830,830,830,830,304
20250219,191500,35146690,830,830,830,830,0
20250219,191400,35146690,830,830,830,830,0
20250219,191300,35146690,830,830,830,830,0
20250219,191200,35146690,830,830,830,830,0
20250219,191100,35146690,830,830,830,830,0
20250219,191000,35146690,830,830,830,830,0
20250219,190900,35146690,830,830,830,830,0
20250219,190800,35146690,830,830,830,830,0
20250219,190700,35146690,830,830,830,830,0
20250219,190600,35146690,830,830,830,830,0
20250219,190500,35146690,830,830,830,830,0
20250219,190400,35146690,830,830,830,830,0
20250219,190300,35146690,830,830,830,830,0
20250219,190200,35146690,830,830,830,830,0
20250219,190100,35146690,830,830,830,830,0
20250219,190000,35146690,830,830,830,830,0
20250219,185900,35146690,830,830,830,830,0
20250219,185800,35146690,830,830,830,830,0
20250219,185700,35146690,830,830,830,830,0
20250219,185600,35146690,830,830,830,830,0
20250219,185500,35146690,830,830,830,830,0
20250219,185400,35146690,830,830,830,830,0
20250219,185300,35146690,830,830,830,830,0
20250219,185200,35146690,830,830,830,830,0
20250219,185100,35146690,830,830,830,830,0
20250219,185000,35146690,830,830,830,830,0
20250219,184900,35146690,830,830,830,830,0
20250219,184800,35146690,830,830,830,830,0
20250219,184700,35146690,830,830,830,830,0
20250219,184600,35146690,830,830,830,830,304
20250219,184500,35146690,830,830,830,830,0
20250219,184400,35146690,830,830,830,830,0
20250219,184300,35146690,830,830,830,830,0
20250219,184200,35146690,830,830,830,830,0
20250219,184100,35146690,830,830,830,830,0
20250219,184000,35146690,830,830,830,830,0
20250219,183900,35146690,830,830,830,830,0
20250219,183800,35146690,830,830,830,830,0
20250219,183700,35146690,830,830,830,830,0
20250219,183600,35146690,830,830,830,830,0
20250219,183500,35146690,830,830,830,830,0
20250219,183400,35146690,830,830,830,830,0
20250219,183300,35146690,830,830,830,830,0
20250219,183200,35146690,830,830,830,830,0
20250219,183100,35146690,830,830,830,830,0
20250219,183000,35146690,830,830,830,830,0
20250219,182900,35146690,830,830,830,830,0
20250219,182800,35146690,830,830,830,830,0
20250219,182700,35146690,830,830,830,830,0
20250219,182600,35146690,830,830,830,830,0
20250219,182500,35146690,830,830,830,830,0
20250219,182400,35146690,830,830,830,830,0
20250219,182300,35146690,830,830,830,830,0
20250219,182200,35146690,830,830,830,830,0
20250219,182100,35146690,830,830,830,830,0
20250219,182000,35146690,830,830,830,830,0
20250219,181900,35146690,830,830,830,830,0
20250219,181800,35146690,830,830,830,830,0
20250219,181700,35146690,830,830,830,830,0
20250219,181600,35146690,830,830,830,830,304
20250219,181500,35146690,830,830,830,830,0
20250219,181400,35146690,830,830,830,830,0
20250219,181300,35146690,830,830,830,830,0
20250219,181200,35146690,830,830,830,830,0
20250219,181100,35146690,830,830,830,830,0
20250219,181000,35146690,830,830,830,830,0
20250219,180900,35146690,830,830,830,830,0
20250219,180800,35146690,830,830,830,830,0
20250219,180700,35146690,830,830,830,830,0
20250219,180600,35146690,830,830,830,830,0
20250219,180500,35146690,830,830,830,830,0
20250219,180400,35146690,830,830,830,830,0
20250219,180300,35146690,830,830,830,830,0
20250219,180200,35146690,830,830,830,830,0
20250219,180100,35146690,830,830,830,830,0
20250219,180000,35146690,830,830,830,830,0
20250219,175900,35146690,830,830,830,830,0
20250219,175800,35146690,830,830,830,830,0
20250219,175700,35146690,830,830,830,830,0
20250219,175600,35146690,830,830,830,830,0
20250219,175500,35146690,830,830,830,830,0
20250219,175400,35146690,830,830,830,830,0
20250219,175300,35146690,830,830,830,830,0
20250219,175200,35146690,830,830,830,830,0
20250219,175100,35146690,830,830,830,830,0
20250219,175000,35146690,830,830,830,830,0
20250219,174900,35146690,830,830,830,830,0
20250219,174800,35146690,830,830,830,830,0
20250219,174700,35146690,830,830,830,830,0
20250219,174600,35146690,830,830,830,830,304
20250219,174500,35146690,830,830,830,830,0
20250219,174400,35146690,830,830,830,830,0
20250219,174300,35146690,830,830,830,830,0
20250219,174200,35146690,830,830,830,830,0
20250219,174100,35146690,830,830,830,830,0
20250219,174000,35146690,830,830,830,830,0
20250219,173900,35146690,830,830,830,830,0
20250219,173800,35146690,830,830,830,830,0
20250219,173700,35146690,830,830,830,830,0
20250219,173600,35146690,830,830,830,830,0
20250219,173500,35146690,830,830,830,830,0
20250219,173400,35146690,830,830,830,830,0
20250219,173300,35146690,830,830,830,830,0
20250219,173200,35146690,830,830,830,830,0
20250219,173100,35146690,830,830,830,830,0
20250219,173000,35146690,830,830,830,830,0
20250219,172900,35146690,830,830,830,830,0
20250219,172800,35146690,830,830,830,830,0
20250219,172700,35146690,830,830,830,830,0
20250219,172600,35146690,830,830,830,830,0
20250219,172500,35146690,830,830,830,830,0
20250219,172400,35146690,830,830,830,830,0
20250219,172300,35146690,830,830,830,830,0
20250219,172200,35146690,830,830,830,830,0
20250219,172100,35146690,830,830,830,830,0
20250219,172000,35146690,830,830,830,830,0
20250219,171900,35146690,830,830,830,830,0
20250219,171800,35146690,830,830,830,830,0
20250219,171700,35146690,830,830,830,830,0
20250219,171600,35146690,830,830,830,830,304
20250219,171500,35146690,830,830,830,830,0
20250219,171400,35146690,830,830,830,830,0
20250219,171300,35146690,830,830,830,830,0
20250219,171200,35146690,830,830,830,830,0
20250219,171100,35146690,830,830,830,830,0
20250219,171000,35146690,830,830,830,830,0
20250219,170900,35146690,830,830,830,830,0
20250219,170800,35146690,830,830,830,830,0
20250219,170700,35146690,830,830,830,830,0
20250219,170600,35146690,830,830,830,830,0
20250219,170500,35146690,830,830,830,830,0
20250219,170400,35146690,830,830,830,830,0
20250219,170300,35146690,830,830,830,830,0
20250219,170200,35146690,830,830,830,830,0
20250219,170100,35146690,830,830,830,830,0
20250219,170000,35146690,830,830,830,830,0
20250219,165900,35146690,830,830,830,830,0
20250219,165800,35146690,830,830,830,830,0
20250219,165700,35146690,830,830,830,830,0
20250219,165600,35146690,830,830,830,830,0
20250219,165500,35146690,830,830,830,830,0
20250219,165400,35146690,830,830,830,830,0
20250219,165300,35146690,830,830,830,830,0
20250219,165200,35146690,830,830,830,830,0
20250219,165100,35146690,830,830,830,830,0
20250219,165000,35146690,830,830,830,830,0
20250219,164900,35146690,830,830,830,830,0
20250219,164800,35146690,830,830,830,830,0
20250219,164700,35146690,830,830,830,830,0
20250219,164600,35146690,830,830,830,830,304
20250219,164500,35146690,830,830,830,830,0
20250219,164400,35146690,830,830,830,830,0
20250219,164300,35146690,830,830,830,830,0
20250219,164200,35146690,830,830,830,830,0
20250219,164100,35146690,830,830,830,830,0
20250219,164000,35146690,830,830,830,830,0
20250219,163900,35146690,830,830,830,830,0
20250219,163800,35146690,830,830,830,830,0
20250219,163700,35146690,830,830,830,830,0
20250219,163600,35146690,830,830,830,830,0
20250219,163500,35146690,830,830,830,830,0
20250219,163400,35146690,830,830,830,830,0
20250219,163300,35146690,830,830,830,830,0
20250219,163200,35146690,830,830,830,830,0
20250219,163100,35146690,830,830,830,830,0
20250219,163000,35146690,830,830,830,830,0
20250219,162900,35146690,830,830,830,830,0
20250219,162800,35146690,830,830,830,830,0
20250219,162700,35146690,830,830,830,830,0
20250219,162600,35146690,830,830,830,830,0
20250219,162500,35146690,830,830,830,830,0
20250219,162400,35146690,830,830,830,830,0
20250219,162300,35146690,830,830,830,830,0
20250219,162200,35146690,830,830,830,830,0
20250219,162100,35146690,830,830,830,830,0
20250219,162000,35146690,830,830,830,830,0
20250219,161900,35146690,830,830,830,830,0
20250219,161800,35146690,830,830,830,830,0
20250219,161700,35146690,830,830,830,830,0
20250219,161600,35146690,830,830,830,830,304
20250219,161500,35146690,830,830,830,830,0
20250219,161400,35146690,830,830,830,830,0
20250219,161300,35146690,830,830,830,830,0
20250219,161200,35146690,830,830,830,830,0
20250219,161100,35146690,830,830,830,830,0
20250219,161000,35146690,830,830,830,830,0
20250219,160900,35146690,830,830,830,830,0
20250219,160800,35146690,830,830,830,830,0
20250219,160700,35146690,830,830,830,830,0
20250219,160600,35146690,830,830,830,830,0
20250219,160500,35146690,830,830,830,830,0
20250219,160400,35146690,830,830,830,830,0
20250219,160300,35146690,830,830,830,830,0
20250219,160200,35146690,830,830,830,830,0
20250219,160100,35146690,830,830,830,830,0
20250219,160000,35146690,830,830,830,830,0
20250219,155900,35146690,830,830,830,830,0
20250219,155800,35146690,830,830,830,830,0
20250219,155700,35146690,830,830,830,830,0
20250219,155600,35146690,830,830,830,830,0
20250219,155500,35146690,830,830,830,830,0
20250219,155400,35146690,830,830,830,830,0
20250219,155300,35146690,830,830,830,830,0
20250219,155200,35146690,830,830,830,830,0
20250219,155100,35146690,830,830,830,830,0
20250219,155000,35146690,830,830,830,830,0
20250219,154900,35146690,830,830,830,830,0
20250219,154800,35146690,830,830,830,830,0
20250219,154700,35146690,830,830,830,830,0
20250219,154600,35146690,830,830,830,830,304
20250219,154500,35146690,830,830,830,830,0
20250219,154400,35146690,830,830,830,830,0
20250219,154300,35146690,830,830,830,830,0
20250219,154200,35146690,830,830,830,830,0
20250219,154100,35146690,830,830,830,830,0
20250219,154000,35146690,830,830,830,830,0
20250219,153900,35146690,830,830,830,830,0
20250219,153800,35146690,830,830,830,830,0
20250219,153700,35146690,830,830,830,830,0
20250219,153600,35146690,830,830,830,830,0
20250219,153500,35146690,830,830,830,830,0
20250219,153400,35146690,830,830,830,830,0
20250219,153300,35146690,830,830,830,830,0
20250219,153200,35146690,830,830,830,830,0
20250219,153100,35146690,830,830,830,830,0
20250219,153000,35146690,830,830,830,830,304
20250219,152900,34894370,831,831,831,831,0
20250219,152800,34894370,831,831,831,831,0
20250219,152700,34894370,831,831,831,831,0
20250219,152600,34894370,831,831,831,831,0
20250219,152500,34894370,831,831,831,831,0
20250219,152400,34894370,831,831,831,831,0
20250219,152300,34894370,831,831,831,831,0
20250219,152200,34894370,831,831,831,831,0
20250219,152100,34894370,831,831,831,831,0
20250219,152000,34894370,831,831,831,831,0
20250219,151900,34894370,831,831,831,831,0
20250219,151800,34894370,831,831,831,831,0
20250219,151700,34894370,831,831,831,831,0
20250219,151600,34894370,831,831,831,825,3284
20250219,151500,32182157,831,831,831,831,0
20250219,151400,32182157,831,831,831,831,0
20250219,151300,32182157,831,831,831,831,0
20250219,151200,32182157,831,831,831,831,0
20250219,151100,32182157,831,831,831,831,0
20250219,151000,32182157,831,831,831,831,0
20250219,150900,32182157,831,831,831,831,0
20250219,150800,32182157,831,831,831,831,0
20250219,150700,32182157,831,831,831,831,4
20250219,150600,32178833,831,831,831,831,18
20250219,150500,32163875,831,831,831,831,8
20250219,150400,32157227,831,831,831,831,8
20250219,150300,32150579,831,831,831,831,0
20250219,150200,32150579,831,831,831,831,0
20250219,150100,32150579,831,831,831,831,0
20250219,150000,32150579,831,831,831,831,0
20250219,145900,32150579,831,831,831,831,0
20250219,145800,32150579,831,831,831,831,0
20250219,145700,32150579,831,831,831,831,0
20250219,145600,32150579,831,831,831,831,0
20250219,145500,32150579,831,831,831,831,0
20250219,145400,32150579,831,831,831,831,0
20250219,145300,32150579,831,831,831,831,6
20250219,145200,32145593,832,832,832,832,0
20250219,145100,32145593,832,832,832,832,0
20250219,145000,32145593,832,832,832,832,0
20250219,144900,32145593,832,832,832,832,0
20250219,144800,32145593,832,832,832,832,0
20250219,144700,32145593,832,832,832,832,0
20250219,144600,32145593,832,832,832,832,0
20250219,144500,32145593,832,832,832,832,0
20250219,144400,32145593,832,830,832,830,65
20250219,144300,32091641,832,832,832,832,0
20250219,144200,32091641,832,832,832,832,0
20250219,144100,32091641,832,832,832,832,0
20250219,144000,32091641,832,832,832,832,0
20250219,143900,32091641,832,832,832,832,0
20250219,143800,32091641,832,832,832,832,0
20250219,143700,32091641,832,832,832,832,40
20250219,143600,32058361,833,833,833,833,0
20250219,143500,32058361,833,833,833,833,0
20250219,143400,32058361,833,833,833,833,0
20250219,143300,32058361,833,833,833,833,0
20250219,143200,32058361,833,833,833,833,0
20250219,143100,32058361,833,833,833,833,0
20250219,143000,32058361,833,833,833,833,0
20250219,142900,32058361,833,833,833,833,0
20250219,142800,32058361,833,833,833,833,0
20250219,142700,32058361,833,833,833,833,0
20250219,142600,32058361,833,833,833,833,0
20250219,142500,32058361,833,833,833,833,1
20250219,142400,32057528,833,833,833,833,0
20250219,142300,32057528,833,833,833,833,0
20250219,142200,32057528,833,829,833,828,801
20250219,142100,31394294,833,833,833,833,1
20250219,142000,31393461,828,833,833,828,1238
20250219,141900,30367342,834,834,834,834,0
20250219,141800,30367342,834,834,834,834,248
20250219,141700,30160510,834,834,834,834,0
20250219,141600,30160510,834,834,834,834,0
20250219,141500,30160510,834,834,834,834,0
20250219,141400,30160510,834,834,834,834,0
20250219,141300,30160510,834,834,834,834,0
20250219,141200,30160510,834,834,834,834,0
20250219,141100,30160510,834,834,834,834,0
20250219,141000,30160510,834,834,834,834,0
20250219,140900,30160510,834,834,834,834,0
20250219,140800,30160510,834,834,834,834,0
20250219,140700,30160510,834,834,834,834,0
20250219,140600,30160510,834,834,834,834,0
20250219,140500,30160510,834,834,834,834,0
20250219,140400,30160510,834,834,834,834,0
20250219,140300,30160510,834,834,834,834,0
20250219,140200,30160510,834,834,834,834,0
20250219,140100,30160510,834,834,834,834,0
20250219,140000,30160510,834,834,834,834,0
20250219,135900,30160510,834,834,834,834,0
20250219,135800,30160510,834,834,834,834,0
20250219,135700,30160510,834,834,834,834,0
20250219,135600,30160510,834,834,834,834,0
20250219,135500,30160510,834,833,834,833,118
20250219,135400,30062215,833,833,833,833,0
20250219,135300,30062215,833,833,833,833,0
20250219,135200,30062215,833,833,833,833,0
20250219,135100,30062215,833,833,833,833,0
20250219,135000,30062215,833,833,833,833,2
20250219,134900,30060549,834,834,834,834,0
20250219,134800,30060549,834,834,834,834,0
20250219,134700,30060549,834,834,834,834,0
20250219,134600,30060549,834,834,834,834,0
20250219,134500,30060549,834,833,834,833,1005
20250219,134400,29223377,833,833,833,833,0
20250219,134300,29223377,833,833,833,833,1
20250219,134200,29222544,833,833,833,833,0
20250219,134100,29222544,833,833,833,833,0
20250219,134000,29222544,833,833,833,833,0
20250219,133900,29222544,833,833,833,833,0
20250219,133800,29222544,833,833,833,833,0
20250219,133700,29222544,833,833,833,833,0
20250219,133600,29222544,833,833,833,833,0
20250219,133500,29222544,833,833,833,833,0
20250219,133400,29222544,833,833,833,833,0
20250219,133300,29222544,833,833,833,833,0
20250219,133200,29222544,833,833,833,833,0
20250219,133100,29222544,833,833,833,833,0
20250219,133000,29222544,833,833,833,833,0
20250219,132900,29222544,833,833,833,833,0
20250219,132800,29222544,833,833,833,833,0
20250219,132700,29222544,833,833,833,833,0
20250219,132600,29222544,833,833,833,833,0
20250219,132500,29222544,833,833,833,833,0
20250219,132400,29222544,833,833,833,833,0
20250219,132300,29222544,833,833,833,833,0
20250219,132200,29222544,833,833,833,833,0
20250219,132100,29222544,833,833,833,833,0
20250219,132000,29222544,833,833,833,833,0
20250219,131900,29222544,833,833,833,833,0
20250219,131800,29222544,833,833,833,833,0
20250219,131700,29222544,833,833,833,833,0
20250219,131600,29222544,833,833,833,833,0
20250219,131500,29222544,833,833,833,833,0
20250219,131400,29222544,833,833,833,833,0
20250219,131300,29222544,833,833,833,833,0
20250219,131200,29222544,833,833,833,833,0
20250219,131100,29222544,833,833,833,833,0
20250219,131000,29222544,833,833,833,833,0
20250219,130900,29222544,833,833,833,833,0
20250219,130800,29222544,833,833,833,833,0
20250219,130700,29222544,833,833,833,833,0
20250219,130600,29222544,833,833,833,833,0
20250219,130500,29222544,833,833,833,833,0
20250219,130400,29222544,833,833,833,833,0
20250219,130300,29222544,833,833,833,833,0
20250219,130200,29222544,833,833,833,833,0
20250219,130100,29222544,833,833,833,833,0
20250219,130000,29222544,833,833,833,833,0
20250219,125900,29222544,833,833,833,833,1
20250219,125800,29221711,834,834,834,834,0
20250219,125700,29221711,834,834,834,834,0
20250219,125600,29221711,834,834,834,834,0
20250219,125500,29221711,834,834,834,834,0
20250219,125400,29221711,834,834,834,834,0
20250219,125300,29221711,834,834,834,834,0
20250219,125200,29221711,834,834,834,834,0
20250219,125100,29221711,834,834,834,834,0
20250219,125000,29221711,834,834,834,834,0
20250219,124900,29221711,834,834,834,834,0
20250219,124800,29221711,834,834,834,834,0
20250219,124700,29221711,834,834,834,834,0
20250219,124600,29221711,834,834,834,834,0
20250219,124500,29221711,834,834,834,834,0
20250219,124400,29221711,834,834,834,834,50
20250219,124300,29180011,834,834,834,834,0
20250219,124200,29180011,834,834,834,834,0
20250219,124100,29180011,834,834,834,834,0
20250219,124000,29180011,834,834,834,834,0
20250219,123900,29180011,834,834,834,834,0
20250219,123800,29180011,834,834,834,834,0
20250219,123700,29180011,834,834,834,834,0
20250219,123600,29180011,834,834,834,834,0
20250219,123500,29180011,834,834,834,834,0
20250219,123400,29180011,834,834,834,834,1
20250219,123300,29179177,826,829,829,826,544
20250219,123200,28728599,834,834,834,834,0
20250219,123100,28728599,834,834,834,834,0
20250219,123000,28728599,834,834,834,834,0
20250219,122900,28728599,834,834,834,834,0
20250219,122800,28728599,834,834,834,834,0
20250219,122700,28728599,834,834,834,834,0
20250219,122600,28728599,834,834,834,834,0
20250219,122500,28728599,834,834,834,834,0
20250219,122400,28728599,834,834,834,834,0
20250219,122300,28728599,834,834,834,834,0
20250219,122200,28728599,834,834,834,834,0
20250219,122100,28728599,834,834,834,834,0
20250219,122000,28728599,834,834,834,834,0
20250219,121900,28728599,834,834,834,834,0
20250219,121800,28728599,834,834,834,834,0
20250219,121700,28728599,834,834,834,834,0
20250219,121600,28728599,834,834,834,834,0
20250219,121500,28728599,834,834,834,834,0
20250219,121400,28728599,834,834,834,834,0
20250219,121300,28728599,834,834,834,834,0
20250219,121200,28728599,834,834,834,834,0
20250219,121100,28728599,834,834,834,834,0
20250219,121000,28728599,834,834,834,834,0
20250219,120900,28728599,834,834,834,834,0
20250219,120800,28728599,834,834,834,834,0
20250219,120700,28728599,834,834,834,834,0
20250219,120600,28728599,834,834,834,834,11
20250219,120500,28719425,834,834,834,834,0
20250219,120400,28719425,834,834,834,834,0
20250219,120300,28719425,834,834,834,834,0
20250219,120200,28719425,834,834,834,834,0
20250219,120100,28719425,834,834,834,834,0
20250219,120000,28719425,834,834,834,834,0
20250219,115900,28719425,834,834,834,834,0
20250219,115800,28719425,834,834,834,834,0
20250219,115700,28719425,834,834,834,834,250
20250219,115600,28510925,834,834,834,834,1
20250219,115500,28510091,828,828,828,828,0
20250219,115400,28510091,828,828,828,828,0
20250219,115300,28510091,828,828,828,828,0
20250219,115200,28510091,828,834,834,828,5000
20250219,115100,24365168,835,835,835,835,1
20250219,115000,24364333,834,835,835,834,6
20250219,114900,24359324,835,835,835,835,1
20250219,114800,24358489,834,834,834,834,0
20250219,114700,24358489,834,834,834,834,812
20250219,114600,23681281,834,834,834,834,0
20250219,114500,23681281,834,834,834,834,0
20250219,114400,23681281,834,834,834,834,0
20250219,114300,23681281,834,834,834,834,0
20250219,114200,23681281,834,834,834,834,0
20250219,114100,23681281,834,830,834,830,2
20250219,114000,23679617,834,834,834,834,0
20250219,113900,23679617,834,834,834,834,0
20250219,113800,23679617,834,834,834,834,0
20250219,113700,23679617,834,834,834,834,0
20250219,113600,23679617,834,834,834,834,0
20250219,113500,23679617,834,834,834,834,0
20250219,113400,23679617,834,834,834,834,0
20250219,113300,23679617,834,834,834,834,4
20250219,113200,23676281,834,834,834,834,40
20250219,113100,23642921,834,834,834,834,1
20250219,113000,23642087,833,833,833,833,1636
20250219,112900,22279299,833,833,833,833,1
20250219,112800,22278466,833,833,833,833,0
20250219,112700,22278466,833,833,833,833,0
20250219,112600,22278466,833,833,833,833,0
20250219,112500,22278466,833,833,833,833,0
20250219,112400,22278466,833,833,833,833,0
20250219,112300,22278466,833,833,833,833,0
20250219,112200,22278466,833,833,833,833,0
20250219,112100,22278466,833,833,833,833,0
20250219,112000,22278466,833,833,833,833,0
20250219,111900,22278466,833,833,833,833,0
20250219,111800,22278466,833,833,833,833,0
20250219,111700,22278466,833,833,833,833,0
20250219,111600,22278466,833,833,833,833,0
20250219,111500,22278466,833,833,833,833,0
20250219,111400,22278466,833,833,833,833,0
20250219,111300,22278466,833,833,833,833,152
20250219,111200,22151850,833,833,833,833,0
20250219,111100,22151850,833,833,833,833,1
20250219,111000,22151017,828,828,828,828,400
20250219,110900,21819817,833,833,833,833,0
20250219,110800,21819817,833,833,833,833,0
20250219,110700,21819817,833,833,833,833,0
20250219,110600,21819817,833,832,833,828,1002
20250219,110500,20986156,832,832,832,832,0
20250219,110400,20986156,832,832,832,832,0
20250219,110300,20986156,832,832,832,832,0
20250219,110200,20986156,832,832,832,832,0
20250219,110100,20986156,832,832,832,832,0
20250219,110000,20986156,832,832,832,832,0
20250219,105900,20986156,832,832,832,832,0
20250219,105800,20986156,832,832,832,832,0
20250219,105700,20986156,832,832,832,832,15
20250219,105600,20973676,825,828,828,825,3400
20250219,105500,18166705,834,834,834,834,0
20250219,105400,18166705,834,834,834,834,0
20250219,105300,18166705,834,834,834,834,0
20250219,105200,18166705,834,834,834,834,0
20250219,105100,18166705,834,834,834,834,0
20250219,105000,18166705,834,834,834,834,0
20250219,104900,18166705,834,834,834,834,0
20250219,104800,18166705,834,834,834,834,0
20250219,104700,18166705,834,834,834,834,0
20250219,104600,18166705,834,834,834,834,0
20250219,104500,18166705,834,834,834,834,0
20250219,104400,18166705,834,834,834,834,0
20250219,104300,18166705,834,834,834,834,0
20250219,104200,18166705,834,834,834,834,0
20250219,104100,18166705,834,834,834,834,0
20250219,104000,18166705,834,834,834,834,5
20250219,103900,18162535,834,834,834,834,2
20250219,103800,18160867,835,835,835,835,0
20250219,103700,18160867,835,835,835,835,0
20250219,103600,18160867,835,835,835,835,0
20250219,103500,18160867,835,834,835,834,38
20250219,103400,18129147,836,835,836,835,33
20250219,103300,18101589,836,835,836,835,11
20250219,103200,18092403,830,830,830,830,100
20250219,103100,18009403,830,830,830,830,0
20250219,103000,18009403,830,830,830,830,0
20250219,102900,18009403,830,830,830,830,0
20250219,102800,18009403,830,830,830,830,25
20250219,102700,17988653,830,830,830,830,200
20250219,102600,17822653,830,831,834,830,1485
20250219,102500,16589962,836,836,836,836,0
20250219,102400,16589962,836,836,836,836,0
20250219,102300,16589962,836,836,836,836,0
20250219,102200,16589962,836,836,836,836,0
20250219,102100,16589962,836,836,836,836,0
20250219,102000,16589962,836,836,836,836,300
20250219,101900,16339162,836,836,836,836,1
20250219,101800,16338326,835,835,835,835,0
20250219,101700,16338326,835,835,835,835,2094
20250219,101600,14589836,835,835,835,835,0
20250219,101500,14589836,835,835,835,835,0
20250219,101400,14589836,835,835,835,835,0
20250219,101300,14589836,835,835,835,835,0
20250219,101200,14589836,835,835,835,835,6
20250219,101100,14584826,835,835,835,835,0
20250219,101000,14584826,835,835,835,835,0
20250219,100900,14584826,835,835,835,835,0
20250219,100800,14584826,835,835,835,835,0
20250219,100700,14584826,835,835,835,835,0
20250219,100600,14584826,835,835,835,835,1
20250219,100500,14583991,835,835,835,835,0
20250219,100400,14583991,835,835,835,835,0
20250219,100300,14583991,835,835,835,835,1
20250219,100200,14583156,833,833,833,833,979
20250219,100100,13767649,833,833,833,833,0
20250219,100000,13767649,833,833,833,833,0
20250219,095900,13767649,833,833,833,833,0
20250219,095800,13767649,833,833,833,833,0
20250219,095700,13767649,833,833,833,833,50
20250219,095600,13725999,835,835,835,835,0
20250219,095500,13725999,835,835,835,835,0
20250219,095400,13725999,835,834,835,834,12
20250219,095300,13715990,835,834,835,834,601
20250219,095200,13214755,834,834,834,834,99
20250219,095100,13132189,834,833,834,833,890
20250219,095000,12390818,833,833,833,833,116
20250219,094900,12294190,833,832,833,832,14
20250219,094800,12282541,831,831,831,831,200
20250219,094700,12116341,832,832,832,832,0
20250219,094600,12116341,832,832,832,832,119
20250219,094500,12017333,832,832,832,832,7
20250219,094400,12011509,832,832,832,832,1
20250219,094300,12010677,832,832,832,832,0
20250219,094200,12010677,832,831,832,831,739
20250219,094100,11396567,831,831,831,831,35
20250219,094000,11367482,831,831,831,831,0
20250219,093900,11367482,831,830,831,830,1036
20250219,093800,10507566,831,831,831,831,10
20250219,093700,10499256,831,830,831,830,2000
20250219,093600,8837266,831,831,831,831,0
20250219,093500,8837266,831,831,831,831,0
20250219,093400,8837266,831,831,831,831,0
20250219,093300,8837266,831,831,831,831,0
20250219,093200,8837266,831,831,831,831,1
20250219,093100,8836435,830,830,830,830,0
20250219,093000,8836435,830,830,830,830,1197
20250219,092900,7842925,830,830,830,830,0
20250219,092800,7842925,830,830,830,830,81
20250219,092700,7775695,830,830,830,830,0
20250219,092600,7775695,830,830,830,830,0
20250219,092500,7775695,830,830,830,830,0
20250219,092400,7775695,830,830,830,830,0
20250219,092300,7775695,830,830,830,830,99
20250219,092200,7693525,830,830,830,830,0
20250219,092100,7693525,830,830,830,830,0
20250219,092000,7693525,830,825,830,825,7385
20250219,091900,1583262,825,825,825,825,0
20250219,091800,1583262,825,825,825,825,0
20250219,091700,1583262,825,825,825,825,1500
20250219,091600,345762,825,825,825,825,2
20250219,091500,344112,825,825,825,825,0
20250219,091400,344112,825,825,825,825,0
20250219,091300,344112,825,825,825,825,0
20250219,091200,344112,825,825,825,825,0
20250219,091100,344112,825,825,825,825,100
20250219,091000,261612,825,825,825,825,1
20250219,090900,260787,827,827,827,827,1
20250219,090800,259960,826,826,826,826,0
20250219,090700,259960,826,826,826,826,2
20250219,090600,258308,827,827,827,827,0
20250219,090500,258308,827,827,827,827,0
20250219,090400,258308,827,826,827,826,14
20250219,090300,246743,827,827,827,827,1
20250219,090200,245916,828,828,828,828,0
20250219,090100,245916,828,828,828,828,0
20250219,090000,245916,828,828,828,828,297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 201600 35146690 830 830 830 830 304
3 20250219 201500 35146690 830 830 830 830 0
4 20250219 201400 35146690 830 830 830 830 0
5 20250219 201300 35146690 830 830 830 830 0
6 20250219 201200 35146690 830 830 830 830 0
7 20250219 201100 35146690 830 830 830 830 0
8 20250219 201000 35146690 830 830 830 830 0
9 20250219 200900 35146690 830 830 830 830 0
10 20250219 200800 35146690 830 830 830 830 0
11 20250219 200700 35146690 830 830 830 830 0
12 20250219 200600 35146690 830 830 830 830 0
13 20250219 200500 35146690 830 830 830 830 0
14 20250219 200400 35146690 830 830 830 830 0
15 20250219 200300 35146690 830 830 830 830 0
16 20250219 200200 35146690 830 830 830 830 0
17 20250219 200100 35146690 830 830 830 830 0
18 20250219 200000 35146690 830 830 830 830 0
19 20250219 195900 35146690 830 830 830 830 0
20 20250219 195800 35146690 830 830 830 830 0
21 20250219 195700 35146690 830 830 830 830 0
22 20250219 195600 35146690 830 830 830 830 0
23 20250219 195500 35146690 830 830 830 830 0
24 20250219 195400 35146690 830 830 830 830 0
25 20250219 195300 35146690 830 830 830 830 0
26 20250219 195200 35146690 830 830 830 830 0
27 20250219 195100 35146690 830 830 830 830 0
28 20250219 195000 35146690 830 830 830 830 0
29 20250219 194900 35146690 830 830 830 830 0
30 20250219 194800 35146690 830 830 830 830 0
31 20250219 194700 35146690 830 830 830 830 0
32 20250219 194600 35146690 830 830 830 830 304
33 20250219 194500 35146690 830 830 830 830 0
34 20250219 194400 35146690 830 830 830 830 0
35 20250219 194300 35146690 830 830 830 830 0
36 20250219 194200 35146690 830 830 830 830 0
37 20250219 194100 35146690 830 830 830 830 0
38 20250219 194000 35146690 830 830 830 830 0
39 20250219 193900 35146690 830 830 830 830 0
40 20250219 193800 35146690 830 830 830 830 0
41 20250219 193700 35146690 830 830 830 830 0
42 20250219 193600 35146690 830 830 830 830 0
43 20250219 193500 35146690 830 830 830 830 0
44 20250219 193400 35146690 830 830 830 830 0
45 20250219 193300 35146690 830 830 830 830 0
46 20250219 193200 35146690 830 830 830 830 0
47 20250219 193100 35146690 830 830 830 830 0
48 20250219 193000 35146690 830 830 830 830 0
49 20250219 192900 35146690 830 830 830 830 0
50 20250219 192800 35146690 830 830 830 830 0
51 20250219 192700 35146690 830 830 830 830 0
52 20250219 192600 35146690 830 830 830 830 0
53 20250219 192500 35146690 830 830 830 830 0
54 20250219 192400 35146690 830 830 830 830 0
55 20250219 192300 35146690 830 830 830 830 0
56 20250219 192200 35146690 830 830 830 830 0
57 20250219 192100 35146690 830 830 830 830 0
58 20250219 192000 35146690 830 830 830 830 0
59 20250219 191900 35146690 830 830 830 830 0
60 20250219 191800 35146690 830 830 830 830 0
61 20250219 191700 35146690 830 830 830 830 0
62 20250219 191600 35146690 830 830 830 830 304
63 20250219 191500 35146690 830 830 830 830 0
64 20250219 191400 35146690 830 830 830 830 0
65 20250219 191300 35146690 830 830 830 830 0
66 20250219 191200 35146690 830 830 830 830 0
67 20250219 191100 35146690 830 830 830 830 0
68 20250219 191000 35146690 830 830 830 830 0
69 20250219 190900 35146690 830 830 830 830 0
70 20250219 190800 35146690 830 830 830 830 0
71 20250219 190700 35146690 830 830 830 830 0
72 20250219 190600 35146690 830 830 830 830 0
73 20250219 190500 35146690 830 830 830 830 0
74 20250219 190400 35146690 830 830 830 830 0
75 20250219 190300 35146690 830 830 830 830 0
76 20250219 190200 35146690 830 830 830 830 0
77 20250219 190100 35146690 830 830 830 830 0
78 20250219 190000 35146690 830 830 830 830 0
79 20250219 185900 35146690 830 830 830 830 0
80 20250219 185800 35146690 830 830 830 830 0
81 20250219 185700 35146690 830 830 830 830 0
82 20250219 185600 35146690 830 830 830 830 0
83 20250219 185500 35146690 830 830 830 830 0
84 20250219 185400 35146690 830 830 830 830 0
85 20250219 185300 35146690 830 830 830 830 0
86 20250219 185200 35146690 830 830 830 830 0
87 20250219 185100 35146690 830 830 830 830 0
88 20250219 185000 35146690 830 830 830 830 0
89 20250219 184900 35146690 830 830 830 830 0
90 20250219 184800 35146690 830 830 830 830 0
91 20250219 184700 35146690 830 830 830 830 0
92 20250219 184600 35146690 830 830 830 830 304
93 20250219 184500 35146690 830 830 830 830 0
94 20250219 184400 35146690 830 830 830 830 0
95 20250219 184300 35146690 830 830 830 830 0
96 20250219 184200 35146690 830 830 830 830 0
97 20250219 184100 35146690 830 830 830 830 0
98 20250219 184000 35146690 830 830 830 830 0
99 20250219 183900 35146690 830 830 830 830 0
100 20250219 183800 35146690 830 830 830 830 0
101 20250219 183700 35146690 830 830 830 830 0
102 20250219 183600 35146690 830 830 830 830 0
103 20250219 183500 35146690 830 830 830 830 0
104 20250219 183400 35146690 830 830 830 830 0
105 20250219 183300 35146690 830 830 830 830 0
106 20250219 183200 35146690 830 830 830 830 0
107 20250219 183100 35146690 830 830 830 830 0
108 20250219 183000 35146690 830 830 830 830 0
109 20250219 182900 35146690 830 830 830 830 0
110 20250219 182800 35146690 830 830 830 830 0
111 20250219 182700 35146690 830 830 830 830 0
112 20250219 182600 35146690 830 830 830 830 0
113 20250219 182500 35146690 830 830 830 830 0
114 20250219 182400 35146690 830 830 830 830 0
115 20250219 182300 35146690 830 830 830 830 0
116 20250219 182200 35146690 830 830 830 830 0
117 20250219 182100 35146690 830 830 830 830 0
118 20250219 182000 35146690 830 830 830 830 0
119 20250219 181900 35146690 830 830 830 830 0
120 20250219 181800 35146690 830 830 830 830 0
121 20250219 181700 35146690 830 830 830 830 0
122 20250219 181600 35146690 830 830 830 830 304
123 20250219 181500 35146690 830 830 830 830 0
124 20250219 181400 35146690 830 830 830 830 0
125 20250219 181300 35146690 830 830 830 830 0
126 20250219 181200 35146690 830 830 830 830 0
127 20250219 181100 35146690 830 830 830 830 0
128 20250219 181000 35146690 830 830 830 830 0
129 20250219 180900 35146690 830 830 830 830 0
130 20250219 180800 35146690 830 830 830 830 0
131 20250219 180700 35146690 830 830 830 830 0
132 20250219 180600 35146690 830 830 830 830 0
133 20250219 180500 35146690 830 830 830 830 0
134 20250219 180400 35146690 830 830 830 830 0
135 20250219 180300 35146690 830 830 830 830 0
136 20250219 180200 35146690 830 830 830 830 0
137 20250219 180100 35146690 830 830 830 830 0
138 20250219 180000 35146690 830 830 830 830 0
139 20250219 175900 35146690 830 830 830 830 0
140 20250219 175800 35146690 830 830 830 830 0
141 20250219 175700 35146690 830 830 830 830 0
142 20250219 175600 35146690 830 830 830 830 0
143 20250219 175500 35146690 830 830 830 830 0
144 20250219 175400 35146690 830 830 830 830 0
145 20250219 175300 35146690 830 830 830 830 0
146 20250219 175200 35146690 830 830 830 830 0
147 20250219 175100 35146690 830 830 830 830 0
148 20250219 175000 35146690 830 830 830 830 0
149 20250219 174900 35146690 830 830 830 830 0
150 20250219 174800 35146690 830 830 830 830 0
151 20250219 174700 35146690 830 830 830 830 0
152 20250219 174600 35146690 830 830 830 830 304
153 20250219 174500 35146690 830 830 830 830 0
154 20250219 174400 35146690 830 830 830 830 0
155 20250219 174300 35146690 830 830 830 830 0
156 20250219 174200 35146690 830 830 830 830 0
157 20250219 174100 35146690 830 830 830 830 0
158 20250219 174000 35146690 830 830 830 830 0
159 20250219 173900 35146690 830 830 830 830 0
160 20250219 173800 35146690 830 830 830 830 0
161 20250219 173700 35146690 830 830 830 830 0
162 20250219 173600 35146690 830 830 830 830 0
163 20250219 173500 35146690 830 830 830 830 0
164 20250219 173400 35146690 830 830 830 830 0
165 20250219 173300 35146690 830 830 830 830 0
166 20250219 173200 35146690 830 830 830 830 0
167 20250219 173100 35146690 830 830 830 830 0
168 20250219 173000 35146690 830 830 830 830 0
169 20250219 172900 35146690 830 830 830 830 0
170 20250219 172800 35146690 830 830 830 830 0
171 20250219 172700 35146690 830 830 830 830 0
172 20250219 172600 35146690 830 830 830 830 0
173 20250219 172500 35146690 830 830 830 830 0
174 20250219 172400 35146690 830 830 830 830 0
175 20250219 172300 35146690 830 830 830 830 0
176 20250219 172200 35146690 830 830 830 830 0
177 20250219 172100 35146690 830 830 830 830 0
178 20250219 172000 35146690 830 830 830 830 0
179 20250219 171900 35146690 830 830 830 830 0
180 20250219 171800 35146690 830 830 830 830 0
181 20250219 171700 35146690 830 830 830 830 0
182 20250219 171600 35146690 830 830 830 830 304
183 20250219 171500 35146690 830 830 830 830 0
184 20250219 171400 35146690 830 830 830 830 0
185 20250219 171300 35146690 830 830 830 830 0
186 20250219 171200 35146690 830 830 830 830 0
187 20250219 171100 35146690 830 830 830 830 0
188 20250219 171000 35146690 830 830 830 830 0
189 20250219 170900 35146690 830 830 830 830 0
190 20250219 170800 35146690 830 830 830 830 0
191 20250219 170700 35146690 830 830 830 830 0
192 20250219 170600 35146690 830 830 830 830 0
193 20250219 170500 35146690 830 830 830 830 0
194 20250219 170400 35146690 830 830 830 830 0
195 20250219 170300 35146690 830 830 830 830 0
196 20250219 170200 35146690 830 830 830 830 0
197 20250219 170100 35146690 830 830 830 830 0
198 20250219 170000 35146690 830 830 830 830 0
199 20250219 165900 35146690 830 830 830 830 0
200 20250219 165800 35146690 830 830 830 830 0
201 20250219 165700 35146690 830 830 830 830 0
202 20250219 165600 35146690 830 830 830 830 0
203 20250219 165500 35146690 830 830 830 830 0
204 20250219 165400 35146690 830 830 830 830 0
205 20250219 165300 35146690 830 830 830 830 0
206 20250219 165200 35146690 830 830 830 830 0
207 20250219 165100 35146690 830 830 830 830 0
208 20250219 165000 35146690 830 830 830 830 0
209 20250219 164900 35146690 830 830 830 830 0
210 20250219 164800 35146690 830 830 830 830 0
211 20250219 164700 35146690 830 830 830 830 0
212 20250219 164600 35146690 830 830 830 830 304
213 20250219 164500 35146690 830 830 830 830 0
214 20250219 164400 35146690 830 830 830 830 0
215 20250219 164300 35146690 830 830 830 830 0
216 20250219 164200 35146690 830 830 830 830 0
217 20250219 164100 35146690 830 830 830 830 0
218 20250219 164000 35146690 830 830 830 830 0
219 20250219 163900 35146690 830 830 830 830 0
220 20250219 163800 35146690 830 830 830 830 0
221 20250219 163700 35146690 830 830 830 830 0
222 20250219 163600 35146690 830 830 830 830 0
223 20250219 163500 35146690 830 830 830 830 0
224 20250219 163400 35146690 830 830 830 830 0
225 20250219 163300 35146690 830 830 830 830 0
226 20250219 163200 35146690 830 830 830 830 0
227 20250219 163100 35146690 830 830 830 830 0
228 20250219 163000 35146690 830 830 830 830 0
229 20250219 162900 35146690 830 830 830 830 0
230 20250219 162800 35146690 830 830 830 830 0
231 20250219 162700 35146690 830 830 830 830 0
232 20250219 162600 35146690 830 830 830 830 0
233 20250219 162500 35146690 830 830 830 830 0
234 20250219 162400 35146690 830 830 830 830 0
235 20250219 162300 35146690 830 830 830 830 0
236 20250219 162200 35146690 830 830 830 830 0
237 20250219 162100 35146690 830 830 830 830 0
238 20250219 162000 35146690 830 830 830 830 0
239 20250219 161900 35146690 830 830 830 830 0
240 20250219 161800 35146690 830 830 830 830 0
241 20250219 161700 35146690 830 830 830 830 0
242 20250219 161600 35146690 830 830 830 830 304
243 20250219 161500 35146690 830 830 830 830 0
244 20250219 161400 35146690 830 830 830 830 0
245 20250219 161300 35146690 830 830 830 830 0
246 20250219 161200 35146690 830 830 830 830 0
247 20250219 161100 35146690 830 830 830 830 0
248 20250219 161000 35146690 830 830 830 830 0
249 20250219 160900 35146690 830 830 830 830 0
250 20250219 160800 35146690 830 830 830 830 0
251 20250219 160700 35146690 830 830 830 830 0
252 20250219 160600 35146690 830 830 830 830 0
253 20250219 160500 35146690 830 830 830 830 0
254 20250219 160400 35146690 830 830 830 830 0
255 20250219 160300 35146690 830 830 830 830 0
256 20250219 160200 35146690 830 830 830 830 0
257 20250219 160100 35146690 830 830 830 830 0
258 20250219 160000 35146690 830 830 830 830 0
259 20250219 155900 35146690 830 830 830 830 0
260 20250219 155800 35146690 830 830 830 830 0
261 20250219 155700 35146690 830 830 830 830 0
262 20250219 155600 35146690 830 830 830 830 0
263 20250219 155500 35146690 830 830 830 830 0
264 20250219 155400 35146690 830 830 830 830 0
265 20250219 155300 35146690 830 830 830 830 0
266 20250219 155200 35146690 830 830 830 830 0
267 20250219 155100 35146690 830 830 830 830 0
268 20250219 155000 35146690 830 830 830 830 0
269 20250219 154900 35146690 830 830 830 830 0
270 20250219 154800 35146690 830 830 830 830 0
271 20250219 154700 35146690 830 830 830 830 0
272 20250219 154600 35146690 830 830 830 830 304
273 20250219 154500 35146690 830 830 830 830 0
274 20250219 154400 35146690 830 830 830 830 0
275 20250219 154300 35146690 830 830 830 830 0
276 20250219 154200 35146690 830 830 830 830 0
277 20250219 154100 35146690 830 830 830 830 0
278 20250219 154000 35146690 830 830 830 830 0
279 20250219 153900 35146690 830 830 830 830 0
280 20250219 153800 35146690 830 830 830 830 0
281 20250219 153700 35146690 830 830 830 830 0
282 20250219 153600 35146690 830 830 830 830 0
283 20250219 153500 35146690 830 830 830 830 0
284 20250219 153400 35146690 830 830 830 830 0
285 20250219 153300 35146690 830 830 830 830 0
286 20250219 153200 35146690 830 830 830 830 0
287 20250219 153100 35146690 830 830 830 830 0
288 20250219 153000 35146690 830 830 830 830 304
289 20250219 152900 34894370 831 831 831 831 0
290 20250219 152800 34894370 831 831 831 831 0
291 20250219 152700 34894370 831 831 831 831 0
292 20250219 152600 34894370 831 831 831 831 0
293 20250219 152500 34894370 831 831 831 831 0
294 20250219 152400 34894370 831 831 831 831 0
295 20250219 152300 34894370 831 831 831 831 0
296 20250219 152200 34894370 831 831 831 831 0
297 20250219 152100 34894370 831 831 831 831 0
298 20250219 152000 34894370 831 831 831 831 0
299 20250219 151900 34894370 831 831 831 831 0
300 20250219 151800 34894370 831 831 831 831 0
301 20250219 151700 34894370 831 831 831 831 0
302 20250219 151600 34894370 831 831 831 825 3284
303 20250219 151500 32182157 831 831 831 831 0
304 20250219 151400 32182157 831 831 831 831 0
305 20250219 151300 32182157 831 831 831 831 0
306 20250219 151200 32182157 831 831 831 831 0
307 20250219 151100 32182157 831 831 831 831 0
308 20250219 151000 32182157 831 831 831 831 0
309 20250219 150900 32182157 831 831 831 831 0
310 20250219 150800 32182157 831 831 831 831 0
311 20250219 150700 32182157 831 831 831 831 4
312 20250219 150600 32178833 831 831 831 831 18
313 20250219 150500 32163875 831 831 831 831 8
314 20250219 150400 32157227 831 831 831 831 8
315 20250219 150300 32150579 831 831 831 831 0
316 20250219 150200 32150579 831 831 831 831 0
317 20250219 150100 32150579 831 831 831 831 0
318 20250219 150000 32150579 831 831 831 831 0
319 20250219 145900 32150579 831 831 831 831 0
320 20250219 145800 32150579 831 831 831 831 0
321 20250219 145700 32150579 831 831 831 831 0
322 20250219 145600 32150579 831 831 831 831 0
323 20250219 145500 32150579 831 831 831 831 0
324 20250219 145400 32150579 831 831 831 831 0
325 20250219 145300 32150579 831 831 831 831 6
326 20250219 145200 32145593 832 832 832 832 0
327 20250219 145100 32145593 832 832 832 832 0
328 20250219 145000 32145593 832 832 832 832 0
329 20250219 144900 32145593 832 832 832 832 0
330 20250219 144800 32145593 832 832 832 832 0
331 20250219 144700 32145593 832 832 832 832 0
332 20250219 144600 32145593 832 832 832 832 0
333 20250219 144500 32145593 832 832 832 832 0
334 20250219 144400 32145593 832 830 832 830 65
335 20250219 144300 32091641 832 832 832 832 0
336 20250219 144200 32091641 832 832 832 832 0
337 20250219 144100 32091641 832 832 832 832 0
338 20250219 144000 32091641 832 832 832 832 0
339 20250219 143900 32091641 832 832 832 832 0
340 20250219 143800 32091641 832 832 832 832 0
341 20250219 143700 32091641 832 832 832 832 40
342 20250219 143600 32058361 833 833 833 833 0
343 20250219 143500 32058361 833 833 833 833 0
344 20250219 143400 32058361 833 833 833 833 0
345 20250219 143300 32058361 833 833 833 833 0
346 20250219 143200 32058361 833 833 833 833 0
347 20250219 143100 32058361 833 833 833 833 0
348 20250219 143000 32058361 833 833 833 833 0
349 20250219 142900 32058361 833 833 833 833 0
350 20250219 142800 32058361 833 833 833 833 0
351 20250219 142700 32058361 833 833 833 833 0
352 20250219 142600 32058361 833 833 833 833 0
353 20250219 142500 32058361 833 833 833 833 1
354 20250219 142400 32057528 833 833 833 833 0
355 20250219 142300 32057528 833 833 833 833 0
356 20250219 142200 32057528 833 829 833 828 801
357 20250219 142100 31394294 833 833 833 833 1
358 20250219 142000 31393461 828 833 833 828 1238
359 20250219 141900 30367342 834 834 834 834 0
360 20250219 141800 30367342 834 834 834 834 248
361 20250219 141700 30160510 834 834 834 834 0
362 20250219 141600 30160510 834 834 834 834 0
363 20250219 141500 30160510 834 834 834 834 0
364 20250219 141400 30160510 834 834 834 834 0
365 20250219 141300 30160510 834 834 834 834 0
366 20250219 141200 30160510 834 834 834 834 0
367 20250219 141100 30160510 834 834 834 834 0
368 20250219 141000 30160510 834 834 834 834 0
369 20250219 140900 30160510 834 834 834 834 0
370 20250219 140800 30160510 834 834 834 834 0
371 20250219 140700 30160510 834 834 834 834 0
372 20250219 140600 30160510 834 834 834 834 0
373 20250219 140500 30160510 834 834 834 834 0
374 20250219 140400 30160510 834 834 834 834 0
375 20250219 140300 30160510 834 834 834 834 0
376 20250219 140200 30160510 834 834 834 834 0
377 20250219 140100 30160510 834 834 834 834 0
378 20250219 140000 30160510 834 834 834 834 0
379 20250219 135900 30160510 834 834 834 834 0
380 20250219 135800 30160510 834 834 834 834 0
381 20250219 135700 30160510 834 834 834 834 0
382 20250219 135600 30160510 834 834 834 834 0
383 20250219 135500 30160510 834 833 834 833 118
384 20250219 135400 30062215 833 833 833 833 0
385 20250219 135300 30062215 833 833 833 833 0
386 20250219 135200 30062215 833 833 833 833 0
387 20250219 135100 30062215 833 833 833 833 0
388 20250219 135000 30062215 833 833 833 833 2
389 20250219 134900 30060549 834 834 834 834 0
390 20250219 134800 30060549 834 834 834 834 0
391 20250219 134700 30060549 834 834 834 834 0
392 20250219 134600 30060549 834 834 834 834 0
393 20250219 134500 30060549 834 833 834 833 1005
394 20250219 134400 29223377 833 833 833 833 0
395 20250219 134300 29223377 833 833 833 833 1
396 20250219 134200 29222544 833 833 833 833 0
397 20250219 134100 29222544 833 833 833 833 0
398 20250219 134000 29222544 833 833 833 833 0
399 20250219 133900 29222544 833 833 833 833 0
400 20250219 133800 29222544 833 833 833 833 0
401 20250219 133700 29222544 833 833 833 833 0
402 20250219 133600 29222544 833 833 833 833 0
403 20250219 133500 29222544 833 833 833 833 0
404 20250219 133400 29222544 833 833 833 833 0
405 20250219 133300 29222544 833 833 833 833 0
406 20250219 133200 29222544 833 833 833 833 0
407 20250219 133100 29222544 833 833 833 833 0
408 20250219 133000 29222544 833 833 833 833 0
409 20250219 132900 29222544 833 833 833 833 0
410 20250219 132800 29222544 833 833 833 833 0
411 20250219 132700 29222544 833 833 833 833 0
412 20250219 132600 29222544 833 833 833 833 0
413 20250219 132500 29222544 833 833 833 833 0
414 20250219 132400 29222544 833 833 833 833 0
415 20250219 132300 29222544 833 833 833 833 0
416 20250219 132200 29222544 833 833 833 833 0
417 20250219 132100 29222544 833 833 833 833 0
418 20250219 132000 29222544 833 833 833 833 0
419 20250219 131900 29222544 833 833 833 833 0
420 20250219 131800 29222544 833 833 833 833 0
421 20250219 131700 29222544 833 833 833 833 0
422 20250219 131600 29222544 833 833 833 833 0
423 20250219 131500 29222544 833 833 833 833 0
424 20250219 131400 29222544 833 833 833 833 0
425 20250219 131300 29222544 833 833 833 833 0
426 20250219 131200 29222544 833 833 833 833 0
427 20250219 131100 29222544 833 833 833 833 0
428 20250219 131000 29222544 833 833 833 833 0
429 20250219 130900 29222544 833 833 833 833 0
430 20250219 130800 29222544 833 833 833 833 0
431 20250219 130700 29222544 833 833 833 833 0
432 20250219 130600 29222544 833 833 833 833 0
433 20250219 130500 29222544 833 833 833 833 0
434 20250219 130400 29222544 833 833 833 833 0
435 20250219 130300 29222544 833 833 833 833 0
436 20250219 130200 29222544 833 833 833 833 0
437 20250219 130100 29222544 833 833 833 833 0
438 20250219 130000 29222544 833 833 833 833 0
439 20250219 125900 29222544 833 833 833 833 1
440 20250219 125800 29221711 834 834 834 834 0
441 20250219 125700 29221711 834 834 834 834 0
442 20250219 125600 29221711 834 834 834 834 0
443 20250219 125500 29221711 834 834 834 834 0
444 20250219 125400 29221711 834 834 834 834 0
445 20250219 125300 29221711 834 834 834 834 0
446 20250219 125200 29221711 834 834 834 834 0
447 20250219 125100 29221711 834 834 834 834 0
448 20250219 125000 29221711 834 834 834 834 0
449 20250219 124900 29221711 834 834 834 834 0
450 20250219 124800 29221711 834 834 834 834 0
451 20250219 124700 29221711 834 834 834 834 0
452 20250219 124600 29221711 834 834 834 834 0
453 20250219 124500 29221711 834 834 834 834 0
454 20250219 124400 29221711 834 834 834 834 50
455 20250219 124300 29180011 834 834 834 834 0
456 20250219 124200 29180011 834 834 834 834 0
457 20250219 124100 29180011 834 834 834 834 0
458 20250219 124000 29180011 834 834 834 834 0
459 20250219 123900 29180011 834 834 834 834 0
460 20250219 123800 29180011 834 834 834 834 0
461 20250219 123700 29180011 834 834 834 834 0
462 20250219 123600 29180011 834 834 834 834 0
463 20250219 123500 29180011 834 834 834 834 0
464 20250219 123400 29180011 834 834 834 834 1
465 20250219 123300 29179177 826 829 829 826 544
466 20250219 123200 28728599 834 834 834 834 0
467 20250219 123100 28728599 834 834 834 834 0
468 20250219 123000 28728599 834 834 834 834 0
469 20250219 122900 28728599 834 834 834 834 0
470 20250219 122800 28728599 834 834 834 834 0
471 20250219 122700 28728599 834 834 834 834 0
472 20250219 122600 28728599 834 834 834 834 0
473 20250219 122500 28728599 834 834 834 834 0
474 20250219 122400 28728599 834 834 834 834 0
475 20250219 122300 28728599 834 834 834 834 0
476 20250219 122200 28728599 834 834 834 834 0
477 20250219 122100 28728599 834 834 834 834 0
478 20250219 122000 28728599 834 834 834 834 0
479 20250219 121900 28728599 834 834 834 834 0
480 20250219 121800 28728599 834 834 834 834 0
481 20250219 121700 28728599 834 834 834 834 0
482 20250219 121600 28728599 834 834 834 834 0
483 20250219 121500 28728599 834 834 834 834 0
484 20250219 121400 28728599 834 834 834 834 0
485 20250219 121300 28728599 834 834 834 834 0
486 20250219 121200 28728599 834 834 834 834 0
487 20250219 121100 28728599 834 834 834 834 0
488 20250219 121000 28728599 834 834 834 834 0
489 20250219 120900 28728599 834 834 834 834 0
490 20250219 120800 28728599 834 834 834 834 0
491 20250219 120700 28728599 834 834 834 834 0
492 20250219 120600 28728599 834 834 834 834 11
493 20250219 120500 28719425 834 834 834 834 0
494 20250219 120400 28719425 834 834 834 834 0
495 20250219 120300 28719425 834 834 834 834 0
496 20250219 120200 28719425 834 834 834 834 0
497 20250219 120100 28719425 834 834 834 834 0
498 20250219 120000 28719425 834 834 834 834 0
499 20250219 115900 28719425 834 834 834 834 0
500 20250219 115800 28719425 834 834 834 834 0
501 20250219 115700 28719425 834 834 834 834 250
502 20250219 115600 28510925 834 834 834 834 1
503 20250219 115500 28510091 828 828 828 828 0
504 20250219 115400 28510091 828 828 828 828 0
505 20250219 115300 28510091 828 828 828 828 0
506 20250219 115200 28510091 828 834 834 828 5000
507 20250219 115100 24365168 835 835 835 835 1
508 20250219 115000 24364333 834 835 835 834 6
509 20250219 114900 24359324 835 835 835 835 1
510 20250219 114800 24358489 834 834 834 834 0
511 20250219 114700 24358489 834 834 834 834 812
512 20250219 114600 23681281 834 834 834 834 0
513 20250219 114500 23681281 834 834 834 834 0
514 20250219 114400 23681281 834 834 834 834 0
515 20250219 114300 23681281 834 834 834 834 0
516 20250219 114200 23681281 834 834 834 834 0
517 20250219 114100 23681281 834 830 834 830 2
518 20250219 114000 23679617 834 834 834 834 0
519 20250219 113900 23679617 834 834 834 834 0
520 20250219 113800 23679617 834 834 834 834 0
521 20250219 113700 23679617 834 834 834 834 0
522 20250219 113600 23679617 834 834 834 834 0
523 20250219 113500 23679617 834 834 834 834 0
524 20250219 113400 23679617 834 834 834 834 0
525 20250219 113300 23679617 834 834 834 834 4
526 20250219 113200 23676281 834 834 834 834 40
527 20250219 113100 23642921 834 834 834 834 1
528 20250219 113000 23642087 833 833 833 833 1636
529 20250219 112900 22279299 833 833 833 833 1
530 20250219 112800 22278466 833 833 833 833 0
531 20250219 112700 22278466 833 833 833 833 0
532 20250219 112600 22278466 833 833 833 833 0
533 20250219 112500 22278466 833 833 833 833 0
534 20250219 112400 22278466 833 833 833 833 0
535 20250219 112300 22278466 833 833 833 833 0
536 20250219 112200 22278466 833 833 833 833 0
537 20250219 112100 22278466 833 833 833 833 0
538 20250219 112000 22278466 833 833 833 833 0
539 20250219 111900 22278466 833 833 833 833 0
540 20250219 111800 22278466 833 833 833 833 0
541 20250219 111700 22278466 833 833 833 833 0
542 20250219 111600 22278466 833 833 833 833 0
543 20250219 111500 22278466 833 833 833 833 0
544 20250219 111400 22278466 833 833 833 833 0
545 20250219 111300 22278466 833 833 833 833 152
546 20250219 111200 22151850 833 833 833 833 0
547 20250219 111100 22151850 833 833 833 833 1
548 20250219 111000 22151017 828 828 828 828 400
549 20250219 110900 21819817 833 833 833 833 0
550 20250219 110800 21819817 833 833 833 833 0
551 20250219 110700 21819817 833 833 833 833 0
552 20250219 110600 21819817 833 832 833 828 1002
553 20250219 110500 20986156 832 832 832 832 0
554 20250219 110400 20986156 832 832 832 832 0
555 20250219 110300 20986156 832 832 832 832 0
556 20250219 110200 20986156 832 832 832 832 0
557 20250219 110100 20986156 832 832 832 832 0
558 20250219 110000 20986156 832 832 832 832 0
559 20250219 105900 20986156 832 832 832 832 0
560 20250219 105800 20986156 832 832 832 832 0
561 20250219 105700 20986156 832 832 832 832 15
562 20250219 105600 20973676 825 828 828 825 3400
563 20250219 105500 18166705 834 834 834 834 0
564 20250219 105400 18166705 834 834 834 834 0
565 20250219 105300 18166705 834 834 834 834 0
566 20250219 105200 18166705 834 834 834 834 0
567 20250219 105100 18166705 834 834 834 834 0
568 20250219 105000 18166705 834 834 834 834 0
569 20250219 104900 18166705 834 834 834 834 0
570 20250219 104800 18166705 834 834 834 834 0
571 20250219 104700 18166705 834 834 834 834 0
572 20250219 104600 18166705 834 834 834 834 0
573 20250219 104500 18166705 834 834 834 834 0
574 20250219 104400 18166705 834 834 834 834 0
575 20250219 104300 18166705 834 834 834 834 0
576 20250219 104200 18166705 834 834 834 834 0
577 20250219 104100 18166705 834 834 834 834 0
578 20250219 104000 18166705 834 834 834 834 5
579 20250219 103900 18162535 834 834 834 834 2
580 20250219 103800 18160867 835 835 835 835 0
581 20250219 103700 18160867 835 835 835 835 0
582 20250219 103600 18160867 835 835 835 835 0
583 20250219 103500 18160867 835 834 835 834 38
584 20250219 103400 18129147 836 835 836 835 33
585 20250219 103300 18101589 836 835 836 835 11
586 20250219 103200 18092403 830 830 830 830 100
587 20250219 103100 18009403 830 830 830 830 0
588 20250219 103000 18009403 830 830 830 830 0
589 20250219 102900 18009403 830 830 830 830 0
590 20250219 102800 18009403 830 830 830 830 25
591 20250219 102700 17988653 830 830 830 830 200
592 20250219 102600 17822653 830 831 834 830 1485
593 20250219 102500 16589962 836 836 836 836 0
594 20250219 102400 16589962 836 836 836 836 0
595 20250219 102300 16589962 836 836 836 836 0
596 20250219 102200 16589962 836 836 836 836 0
597 20250219 102100 16589962 836 836 836 836 0
598 20250219 102000 16589962 836 836 836 836 300
599 20250219 101900 16339162 836 836 836 836 1
600 20250219 101800 16338326 835 835 835 835 0
601 20250219 101700 16338326 835 835 835 835 2094
602 20250219 101600 14589836 835 835 835 835 0
603 20250219 101500 14589836 835 835 835 835 0
604 20250219 101400 14589836 835 835 835 835 0
605 20250219 101300 14589836 835 835 835 835 0
606 20250219 101200 14589836 835 835 835 835 6
607 20250219 101100 14584826 835 835 835 835 0
608 20250219 101000 14584826 835 835 835 835 0
609 20250219 100900 14584826 835 835 835 835 0
610 20250219 100800 14584826 835 835 835 835 0
611 20250219 100700 14584826 835 835 835 835 0
612 20250219 100600 14584826 835 835 835 835 1
613 20250219 100500 14583991 835 835 835 835 0
614 20250219 100400 14583991 835 835 835 835 0
615 20250219 100300 14583991 835 835 835 835 1
616 20250219 100200 14583156 833 833 833 833 979
617 20250219 100100 13767649 833 833 833 833 0
618 20250219 100000 13767649 833 833 833 833 0
619 20250219 095900 13767649 833 833 833 833 0
620 20250219 095800 13767649 833 833 833 833 0
621 20250219 095700 13767649 833 833 833 833 50
622 20250219 095600 13725999 835 835 835 835 0
623 20250219 095500 13725999 835 835 835 835 0
624 20250219 095400 13725999 835 834 835 834 12
625 20250219 095300 13715990 835 834 835 834 601
626 20250219 095200 13214755 834 834 834 834 99
627 20250219 095100 13132189 834 833 834 833 890
628 20250219 095000 12390818 833 833 833 833 116
629 20250219 094900 12294190 833 832 833 832 14
630 20250219 094800 12282541 831 831 831 831 200
631 20250219 094700 12116341 832 832 832 832 0
632 20250219 094600 12116341 832 832 832 832 119
633 20250219 094500 12017333 832 832 832 832 7
634 20250219 094400 12011509 832 832 832 832 1
635 20250219 094300 12010677 832 832 832 832 0
636 20250219 094200 12010677 832 831 832 831 739
637 20250219 094100 11396567 831 831 831 831 35
638 20250219 094000 11367482 831 831 831 831 0
639 20250219 093900 11367482 831 830 831 830 1036
640 20250219 093800 10507566 831 831 831 831 10
641 20250219 093700 10499256 831 830 831 830 2000
642 20250219 093600 8837266 831 831 831 831 0
643 20250219 093500 8837266 831 831 831 831 0
644 20250219 093400 8837266 831 831 831 831 0
645 20250219 093300 8837266 831 831 831 831 0
646 20250219 093200 8837266 831 831 831 831 1
647 20250219 093100 8836435 830 830 830 830 0
648 20250219 093000 8836435 830 830 830 830 1197
649 20250219 092900 7842925 830 830 830 830 0
650 20250219 092800 7842925 830 830 830 830 81
651 20250219 092700 7775695 830 830 830 830 0
652 20250219 092600 7775695 830 830 830 830 0
653 20250219 092500 7775695 830 830 830 830 0
654 20250219 092400 7775695 830 830 830 830 0
655 20250219 092300 7775695 830 830 830 830 99
656 20250219 092200 7693525 830 830 830 830 0
657 20250219 092100 7693525 830 830 830 830 0
658 20250219 092000 7693525 830 825 830 825 7385
659 20250219 091900 1583262 825 825 825 825 0
660 20250219 091800 1583262 825 825 825 825 0
661 20250219 091700 1583262 825 825 825 825 1500
662 20250219 091600 345762 825 825 825 825 2
663 20250219 091500 344112 825 825 825 825 0
664 20250219 091400 344112 825 825 825 825 0
665 20250219 091300 344112 825 825 825 825 0
666 20250219 091200 344112 825 825 825 825 0
667 20250219 091100 344112 825 825 825 825 100
668 20250219 091000 261612 825 825 825 825 1
669 20250219 090900 260787 827 827 827 827 1
670 20250219 090800 259960 826 826 826 826 0
671 20250219 090700 259960 826 826 826 826 2
672 20250219 090600 258308 827 827 827 827 0
673 20250219 090500 258308 827 827 827 827 0
674 20250219 090400 258308 827 826 827 826 14
675 20250219 090300 246743 827 827 827 827 1
676 20250219 090200 245916 828 828 828 828 0
677 20250219 090100 245916 828 828 828 828 0
678 20250219 090000 245916 828 828 828 828 297