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

682
114630/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202000,55557281,522,522,522,522,1480
20250219,201900,55557281,522,522,522,522,0
20250219,201800,55557281,522,522,522,522,0
20250219,201700,55557281,522,522,522,522,0
20250219,201600,55557281,522,522,522,522,0
20250219,201500,55557281,522,522,522,522,0
20250219,201400,55557281,522,522,522,522,0
20250219,201300,55557281,522,522,522,522,0
20250219,201200,55557281,522,522,522,522,0
20250219,201100,55557281,522,522,522,522,0
20250219,201000,55557281,522,522,522,522,0
20250219,200900,55557281,522,522,522,522,0
20250219,200800,55557281,522,522,522,522,0
20250219,200700,55557281,522,522,522,522,0
20250219,200600,55557281,522,522,522,522,0
20250219,200500,55557281,522,522,522,522,0
20250219,200400,55557281,522,522,522,522,0
20250219,200300,55557281,522,522,522,522,0
20250219,200200,55557281,522,522,522,522,0
20250219,200100,55557281,522,522,522,522,0
20250219,200000,55557281,522,522,522,522,0
20250219,195900,55557281,522,522,522,522,0
20250219,195800,55557281,522,522,522,522,0
20250219,195700,55557281,522,522,522,522,0
20250219,195600,55557281,522,522,522,522,0
20250219,195500,55557281,522,522,522,522,0
20250219,195400,55557281,522,522,522,522,0
20250219,195300,55557281,522,522,522,522,0
20250219,195200,55557281,522,522,522,522,0
20250219,195100,55557281,522,522,522,522,0
20250219,195000,55557281,522,522,522,522,1480
20250219,194900,55557281,522,522,522,522,0
20250219,194800,55557281,522,522,522,522,0
20250219,194700,55557281,522,522,522,522,0
20250219,194600,55557281,522,522,522,522,0
20250219,194500,55557281,522,522,522,522,0
20250219,194400,55557281,522,522,522,522,0
20250219,194300,55557281,522,522,522,522,0
20250219,194200,55557281,522,522,522,522,0
20250219,194100,55557281,522,522,522,522,0
20250219,194000,55557281,522,522,522,522,0
20250219,193900,55557281,522,522,522,522,0
20250219,193800,55557281,522,522,522,522,0
20250219,193700,55557281,522,522,522,522,0
20250219,193600,55557281,522,522,522,522,0
20250219,193500,55557281,522,522,522,522,0
20250219,193400,55557281,522,522,522,522,0
20250219,193300,55557281,522,522,522,522,0
20250219,193200,55557281,522,522,522,522,0
20250219,193100,55557281,522,522,522,522,0
20250219,193000,55557281,522,522,522,522,0
20250219,192900,55557281,522,522,522,522,0
20250219,192800,55557281,522,522,522,522,0
20250219,192700,55557281,522,522,522,522,0
20250219,192600,55557281,522,522,522,522,0
20250219,192500,55557281,522,522,522,522,0
20250219,192400,55557281,522,522,522,522,0
20250219,192300,55557281,522,522,522,522,0
20250219,192200,55557281,522,522,522,522,0
20250219,192100,55557281,522,522,522,522,0
20250219,192000,55557281,522,522,522,522,1480
20250219,191900,55557281,522,522,522,522,0
20250219,191800,55557281,522,522,522,522,0
20250219,191700,55557281,522,522,522,522,0
20250219,191600,55557281,522,522,522,522,0
20250219,191500,55557281,522,522,522,522,0
20250219,191400,55557281,522,522,522,522,0
20250219,191300,55557281,522,522,522,522,0
20250219,191200,55557281,522,522,522,522,0
20250219,191100,55557281,522,522,522,522,0
20250219,191000,55557281,522,522,522,522,0
20250219,190900,55557281,522,522,522,522,0
20250219,190800,55557281,522,522,522,522,0
20250219,190700,55557281,522,522,522,522,0
20250219,190600,55557281,522,522,522,522,0
20250219,190500,55557281,522,522,522,522,0
20250219,190400,55557281,522,522,522,522,0
20250219,190300,55557281,522,522,522,522,0
20250219,190200,55557281,522,522,522,522,0
20250219,190100,55557281,522,522,522,522,0
20250219,190000,55557281,522,522,522,522,0
20250219,185900,55557281,522,522,522,522,0
20250219,185800,55557281,522,522,522,522,0
20250219,185700,55557281,522,522,522,522,0
20250219,185600,55557281,522,522,522,522,0
20250219,185500,55557281,522,522,522,522,0
20250219,185400,55557281,522,522,522,522,0
20250219,185300,55557281,522,522,522,522,0
20250219,185200,55557281,522,522,522,522,0
20250219,185100,55557281,522,522,522,522,0
20250219,185000,55557281,522,522,522,522,1480
20250219,184900,55557281,522,522,522,522,0
20250219,184800,55557281,522,522,522,522,0
20250219,184700,55557281,522,522,522,522,0
20250219,184600,55557281,522,522,522,522,0
20250219,184500,55557281,522,522,522,522,0
20250219,184400,55557281,522,522,522,522,0
20250219,184300,55557281,522,522,522,522,0
20250219,184200,55557281,522,522,522,522,0
20250219,184100,55557281,522,522,522,522,0
20250219,184000,55557281,522,522,522,522,0
20250219,183900,55557281,522,522,522,522,0
20250219,183800,55557281,522,522,522,522,0
20250219,183700,55557281,522,522,522,522,0
20250219,183600,55557281,522,522,522,522,0
20250219,183500,55557281,522,522,522,522,0
20250219,183400,55557281,522,522,522,522,0
20250219,183300,55557281,522,522,522,522,0
20250219,183200,55557281,522,522,522,522,0
20250219,183100,55557281,522,522,522,522,0
20250219,183000,55557281,522,522,522,522,0
20250219,182900,55557281,522,522,522,522,0
20250219,182800,55557281,522,522,522,522,0
20250219,182700,55557281,522,522,522,522,0
20250219,182600,55557281,522,522,522,522,0
20250219,182500,55557281,522,522,522,522,0
20250219,182400,55557281,522,522,522,522,0
20250219,182300,55557281,522,522,522,522,0
20250219,182200,55557281,522,522,522,522,0
20250219,182100,55557281,522,522,522,522,0
20250219,182000,55557281,522,522,522,522,1480
20250219,181900,55557281,522,522,522,522,0
20250219,181800,55557281,522,522,522,522,0
20250219,181700,55557281,522,522,522,522,0
20250219,181600,55557281,522,522,522,522,0
20250219,181500,55557281,522,522,522,522,0
20250219,181400,55557281,522,522,522,522,0
20250219,181300,55557281,522,522,522,522,0
20250219,181200,55557281,522,522,522,522,0
20250219,181100,55557281,522,522,522,522,0
20250219,181000,55557281,522,522,522,522,0
20250219,180900,55557281,522,522,522,522,0
20250219,180800,55557281,522,522,522,522,0
20250219,180700,55557281,522,522,522,522,0
20250219,180600,55557281,522,522,522,522,0
20250219,180500,55557281,522,522,522,522,0
20250219,180400,55557281,522,522,522,522,0
20250219,180300,55557281,522,522,522,522,0
20250219,180200,55557281,522,522,522,522,0
20250219,180100,55557281,522,522,522,522,0
20250219,180000,55557281,522,522,522,522,0
20250219,175900,55557281,522,522,522,522,0
20250219,175800,55557281,522,522,522,522,0
20250219,175700,55557281,522,522,522,522,0
20250219,175600,55557281,522,522,522,522,0
20250219,175500,55557281,522,522,522,522,0
20250219,175400,55557281,522,522,522,522,0
20250219,175300,55557281,522,522,522,522,0
20250219,175200,55557281,522,522,522,522,0
20250219,175100,55557281,522,522,522,522,0
20250219,175000,55557281,522,522,522,522,1480
20250219,174900,55557281,522,522,522,522,0
20250219,174800,55557281,522,522,522,522,0
20250219,174700,55557281,522,522,522,522,0
20250219,174600,55557281,522,522,522,522,0
20250219,174500,55557281,522,522,522,522,0
20250219,174400,55557281,522,522,522,522,0
20250219,174300,55557281,522,522,522,522,0
20250219,174200,55557281,522,522,522,522,0
20250219,174100,55557281,522,522,522,522,0
20250219,174000,55557281,522,522,522,522,0
20250219,173900,55557281,522,522,522,522,0
20250219,173800,55557281,522,522,522,522,0
20250219,173700,55557281,522,522,522,522,0
20250219,173600,55557281,522,522,522,522,0
20250219,173500,55557281,522,522,522,522,0
20250219,173400,55557281,522,522,522,522,0
20250219,173300,55557281,522,522,522,522,0
20250219,173200,55557281,522,522,522,522,0
20250219,173100,55557281,522,522,522,522,0
20250219,173000,55557281,522,522,522,522,0
20250219,172900,55557281,522,522,522,522,0
20250219,172800,55557281,522,522,522,522,0
20250219,172700,55557281,522,522,522,522,0
20250219,172600,55557281,522,522,522,522,0
20250219,172500,55557281,522,522,522,522,0
20250219,172400,55557281,522,522,522,522,0
20250219,172300,55557281,522,522,522,522,0
20250219,172200,55557281,522,522,522,522,0
20250219,172100,55557281,522,522,522,522,0
20250219,172000,55557281,522,522,522,522,1480
20250219,171900,55557281,522,522,522,522,0
20250219,171800,55557281,522,522,522,522,0
20250219,171700,55557281,522,522,522,522,0
20250219,171600,55557281,522,522,522,522,0
20250219,171500,55557281,522,522,522,522,0
20250219,171400,55557281,522,522,522,522,0
20250219,171300,55557281,522,522,522,522,0
20250219,171200,55557281,522,522,522,522,0
20250219,171100,55557281,522,522,522,522,0
20250219,171000,55557281,522,522,522,522,0
20250219,170900,55557281,522,522,522,522,0
20250219,170800,55557281,522,522,522,522,0
20250219,170700,55557281,522,522,522,522,0
20250219,170600,55557281,522,522,522,522,0
20250219,170500,55557281,522,522,522,522,0
20250219,170400,55557281,522,522,522,522,0
20250219,170300,55557281,522,522,522,522,0
20250219,170200,55557281,522,522,522,522,0
20250219,170100,55557281,522,522,522,522,0
20250219,170000,55557281,522,522,522,522,0
20250219,165900,55557281,522,522,522,522,0
20250219,165800,55557281,522,522,522,522,0
20250219,165700,55557281,522,522,522,522,0
20250219,165600,55557281,522,522,522,522,0
20250219,165500,55557281,522,522,522,522,0
20250219,165400,55557281,522,522,522,522,0
20250219,165300,55557281,522,522,522,522,0
20250219,165200,55557281,522,522,522,522,0
20250219,165100,55557281,522,522,522,522,0
20250219,165000,55557281,522,522,522,522,1480
20250219,164900,55557281,522,522,522,522,0
20250219,164800,55557281,522,522,522,522,0
20250219,164700,55557281,522,522,522,522,0
20250219,164600,55557281,522,522,522,522,0
20250219,164500,55557281,522,522,522,522,0
20250219,164400,55557281,522,522,522,522,0
20250219,164300,55557281,522,522,522,522,0
20250219,164200,55557281,522,522,522,522,0
20250219,164100,55557281,522,522,522,522,0
20250219,164000,55557281,522,522,522,522,0
20250219,163900,55557281,522,522,522,522,0
20250219,163800,55557281,522,522,522,522,0
20250219,163700,55557281,522,522,522,522,0
20250219,163600,55557281,522,522,522,522,0
20250219,163500,55557281,522,522,522,522,0
20250219,163400,55557281,522,522,522,522,0
20250219,163300,55557281,522,522,522,522,0
20250219,163200,55557281,522,522,522,522,0
20250219,163100,55557281,522,522,522,522,0
20250219,163000,55557281,522,522,522,522,0
20250219,162900,55557281,522,522,522,522,0
20250219,162800,55557281,522,522,522,522,0
20250219,162700,55557281,522,522,522,522,0
20250219,162600,55557281,522,522,522,522,0
20250219,162500,55557281,522,522,522,522,0
20250219,162400,55557281,522,522,522,522,0
20250219,162300,55557281,522,522,522,522,0
20250219,162200,55557281,522,522,522,522,0
20250219,162100,55557281,522,522,522,522,0
20250219,162000,55557281,522,522,522,522,1480
20250219,161900,55557281,522,522,522,522,0
20250219,161800,55557281,522,522,522,522,0
20250219,161700,55557281,522,522,522,522,0
20250219,161600,55557281,522,522,522,522,0
20250219,161500,55557281,522,522,522,522,0
20250219,161400,55557281,522,522,522,522,0
20250219,161300,55557281,522,522,522,522,0
20250219,161200,55557281,522,522,522,522,0
20250219,161100,55557281,522,522,522,522,0
20250219,161000,55557281,522,522,522,522,0
20250219,160900,55557281,522,522,522,522,0
20250219,160800,55557281,522,522,522,522,0
20250219,160700,55557281,522,522,522,522,0
20250219,160600,55557281,522,522,522,522,0
20250219,160500,55557281,522,522,522,522,0
20250219,160400,55557281,522,522,522,522,0
20250219,160300,55557281,522,522,522,522,0
20250219,160200,55557281,522,522,522,522,0
20250219,160100,55557281,522,522,522,522,0
20250219,160000,55557281,522,522,522,522,0
20250219,155900,55557281,522,522,522,522,0
20250219,155800,55557281,522,522,522,522,0
20250219,155700,55557281,522,522,522,522,0
20250219,155600,55557281,522,522,522,522,0
20250219,155500,55557281,522,522,522,522,0
20250219,155400,55557281,522,522,522,522,0
20250219,155300,55557281,522,522,522,522,0
20250219,155200,55557281,522,522,522,522,0
20250219,155100,55557281,522,522,522,522,0
20250219,155000,55557281,522,522,522,522,1480
20250219,154900,55557281,522,522,522,522,0
20250219,154800,55557281,522,522,522,522,0
20250219,154700,55557281,522,522,522,522,0
20250219,154600,55557281,522,522,522,522,0
20250219,154500,55557281,522,522,522,522,0
20250219,154400,55557281,522,522,522,522,0
20250219,154300,55557281,522,522,522,522,0
20250219,154200,55557281,522,522,522,522,0
20250219,154100,55557281,522,522,522,522,0
20250219,154000,55557281,522,522,522,522,0
20250219,153900,55557281,522,522,522,522,0
20250219,153800,55557281,522,522,522,522,0
20250219,153700,55557281,522,522,522,522,0
20250219,153600,55557281,522,522,522,522,0
20250219,153500,55557281,522,522,522,522,0
20250219,153400,55557281,522,522,522,522,0
20250219,153300,55557281,522,522,522,522,0
20250219,153200,55557281,522,522,522,522,0
20250219,153100,55557281,522,522,522,522,0
20250219,153000,55557281,522,522,522,522,1480
20250219,152900,54784721,521,521,521,521,0
20250219,152800,54784721,521,521,521,521,0
20250219,152700,54784721,521,521,521,521,0
20250219,152600,54784721,521,521,521,521,0
20250219,152500,54784721,521,521,521,521,0
20250219,152400,54784721,521,521,521,521,0
20250219,152300,54784721,521,521,521,521,0
20250219,152200,54784721,521,521,521,521,0
20250219,152100,54784721,521,521,521,521,0
20250219,152000,54784721,521,521,521,521,0
20250219,151900,54784721,521,521,521,521,0
20250219,151800,54784721,521,521,521,521,300
20250219,151700,54628421,521,521,521,521,0
20250219,151600,54628421,521,521,521,521,0
20250219,151500,54628421,521,521,521,521,0
20250219,151400,54628421,521,521,521,521,0
20250219,151300,54628421,521,521,521,521,0
20250219,151200,54628421,521,521,521,521,0
20250219,151100,54628421,521,521,521,521,0
20250219,151000,54628421,521,521,521,521,0
20250219,150900,54628421,521,521,521,521,1
20250219,150800,54627900,519,519,519,519,0
20250219,150700,54627900,519,519,519,519,96
20250219,150600,54578076,521,521,521,521,0
20250219,150500,54578076,521,521,521,521,0
20250219,150400,54578076,521,521,521,521,0
20250219,150300,54578076,521,521,521,521,0
20250219,150200,54578076,521,521,521,521,0
20250219,150100,54578076,521,521,521,521,2
20250219,150000,54577034,519,519,519,519,0
20250219,145900,54577034,519,520,520,519,95
20250219,145800,54527705,521,521,521,521,0
20250219,145700,54527705,521,521,521,521,11
20250219,145600,54521974,521,521,521,521,0
20250219,145500,54521974,521,521,521,521,0
20250219,145400,54521974,521,521,521,521,0
20250219,145300,54521974,521,521,521,521,0
20250219,145200,54521974,521,521,521,520,17
20250219,145100,54513121,521,521,521,521,0
20250219,145000,54513121,521,521,521,521,0
20250219,144900,54513121,521,521,521,521,0
20250219,144800,54513121,521,521,521,521,0
20250219,144700,54513121,521,521,521,521,0
20250219,144600,54513121,521,521,521,521,0
20250219,144500,54513121,521,521,521,521,0
20250219,144400,54513121,521,521,521,521,1
20250219,144300,54512600,520,520,520,520,0
20250219,144200,54512600,520,520,520,520,0
20250219,144100,54512600,520,520,520,520,11
20250219,144000,54506880,520,519,520,519,1660
20250219,143900,53645339,519,519,519,519,0
20250219,143800,53645339,519,519,519,519,44
20250219,143700,53622503,519,519,519,519,1
20250219,143600,53621984,518,519,519,518,3
20250219,143500,53620428,519,519,519,519,394
20250219,143400,53415942,520,520,520,520,115
20250219,143300,53356142,521,521,521,521,0
20250219,143200,53356142,521,521,521,521,0
20250219,143100,53356142,521,521,521,521,0
20250219,143000,53356142,521,521,521,521,0
20250219,142900,53356142,521,521,521,521,0
20250219,142800,53356142,521,521,521,521,0
20250219,142700,53356142,521,521,521,521,0
20250219,142600,53356142,521,521,521,521,0
20250219,142500,53356142,521,521,521,521,0
20250219,142400,53356142,521,521,521,521,0
20250219,142300,53356142,521,521,521,521,0
20250219,142200,53356142,521,521,521,521,0
20250219,142100,53356142,521,521,521,521,0
20250219,142000,53356142,521,521,521,521,11
20250219,141900,53350411,521,521,521,521,0
20250219,141800,53350411,521,521,521,521,0
20250219,141700,53350411,521,521,521,521,0
20250219,141600,53350411,521,521,521,521,0
20250219,141500,53350411,521,521,521,521,0
20250219,141400,53350411,521,521,521,521,0
20250219,141300,53350411,521,521,521,521,0
20250219,141200,53350411,521,521,521,521,0
20250219,141100,53350411,521,521,521,521,22
20250219,141000,53338949,522,522,522,522,0
20250219,140900,53338949,522,522,522,522,0
20250219,140800,53338949,522,522,522,522,766
20250219,140700,52939097,522,522,522,522,12
20250219,140600,52932833,522,522,522,522,0
20250219,140500,52932833,522,522,522,522,100
20250219,140400,52880633,522,522,522,522,0
20250219,140300,52880633,522,522,522,522,0
20250219,140200,52880633,522,522,522,522,11
20250219,140100,52874891,522,522,522,522,0
20250219,140000,52874891,522,522,522,522,0
20250219,135900,52874891,522,522,522,522,0
20250219,135800,52874891,522,522,522,522,0
20250219,135700,52874891,522,522,522,522,0
20250219,135600,52874891,522,522,522,522,11
20250219,135500,52869149,522,522,522,522,0
20250219,135400,52869149,522,522,522,522,0
20250219,135300,52869149,522,522,522,522,0
20250219,135200,52869149,522,522,522,522,0
20250219,135100,52869149,522,522,522,522,0
20250219,135000,52869149,522,522,522,522,0
20250219,134900,52869149,522,522,522,522,0
20250219,134800,52869149,522,522,522,522,0
20250219,134700,52869149,522,521,522,520,1144
20250219,134600,52274123,522,522,522,522,0
20250219,134500,52274123,522,522,522,522,0
20250219,134400,52274123,522,522,522,522,4000
20250219,134300,50186123,522,522,522,522,0
20250219,134200,50186123,522,522,522,522,0
20250219,134100,50186123,522,522,522,522,0
20250219,134000,50186123,522,522,522,522,0
20250219,133900,50186123,522,522,522,522,0
20250219,133800,50186123,522,522,522,522,0
20250219,133700,50186123,522,522,522,522,0
20250219,133600,50186123,522,522,522,522,0
20250219,133500,50186123,522,522,522,522,0
20250219,133400,50186123,522,522,522,522,0
20250219,133300,50186123,522,522,522,522,0
20250219,133200,50186123,522,522,522,522,0
20250219,133100,50186123,522,522,522,522,0
20250219,133000,50186123,522,522,522,522,0
20250219,132900,50186123,522,522,522,522,0
20250219,132800,50186123,522,522,522,522,0
20250219,132700,50186123,522,522,522,522,0
20250219,132600,50186123,522,522,522,522,0
20250219,132500,50186123,522,522,522,522,0
20250219,132400,50186123,522,522,522,522,0
20250219,132300,50186123,522,522,522,522,0
20250219,132200,50186123,522,522,522,522,0
20250219,132100,50186123,522,522,522,522,0
20250219,132000,50186123,522,522,522,522,0
20250219,131900,50186123,522,522,522,522,0
20250219,131800,50186123,522,522,522,522,0
20250219,131700,50186123,522,522,522,522,0
20250219,131600,50186123,522,522,522,522,0
20250219,131500,50186123,522,522,522,522,0
20250219,131400,50186123,522,522,522,522,0
20250219,131300,50186123,522,522,522,522,0
20250219,131200,50186123,522,522,522,522,0
20250219,131100,50186123,522,522,522,522,0
20250219,131000,50186123,522,522,522,522,0
20250219,130900,50186123,522,522,522,522,0
20250219,130800,50186123,522,522,522,522,0
20250219,130700,50186123,522,522,522,522,0
20250219,130600,50186123,522,522,522,522,0
20250219,130500,50186123,522,522,522,522,0
20250219,130400,50186123,522,522,522,522,0
20250219,130300,50186123,522,522,522,522,0
20250219,130200,50186123,522,522,522,522,0
20250219,130100,50186123,522,522,522,522,0
20250219,130000,50186123,522,522,522,522,0
20250219,125900,50186123,522,522,522,522,0
20250219,125800,50186123,522,522,522,522,0
20250219,125700,50186123,522,522,522,522,0
20250219,125600,50186123,522,522,522,522,0
20250219,125500,50186123,522,522,522,522,0
20250219,125400,50186123,522,522,522,522,0
20250219,125300,50186123,522,522,522,522,2009
20250219,125200,49137425,522,522,522,522,0
20250219,125100,49137425,522,520,522,518,4324
20250219,125000,46893094,521,521,521,521,0
20250219,124900,46893094,521,521,521,521,0
20250219,124800,46893094,521,521,521,521,0
20250219,124700,46893094,521,521,521,521,0
20250219,124600,46893094,521,521,521,521,0
20250219,124500,46893094,521,521,521,521,0
20250219,124400,46893094,521,521,521,521,0
20250219,124300,46893094,521,521,521,521,0
20250219,124200,46893094,521,521,521,521,0
20250219,124100,46893094,521,521,521,521,111
20250219,124000,46835263,520,520,520,520,0
20250219,123900,46835263,520,520,520,520,1
20250219,123800,46834743,521,521,521,521,0
20250219,123700,46834743,521,521,521,521,1
20250219,123600,46834222,521,521,521,521,11
20250219,123500,46828491,521,521,521,521,0
20250219,123400,46828491,521,521,521,521,19
20250219,123300,46818592,521,521,521,521,0
20250219,123200,46818592,521,521,521,521,0
20250219,123100,46818592,521,521,521,521,11
20250219,123000,46812861,521,521,521,521,0
20250219,122900,46812861,521,521,521,521,0
20250219,122800,46812861,521,521,521,521,0
20250219,122700,46812861,521,521,521,521,0
20250219,122600,46812861,521,521,521,521,11
20250219,122500,46807130,521,521,521,521,286
20250219,122400,46658124,522,522,522,522,0
20250219,122300,46658124,522,522,522,522,11
20250219,122200,46652382,521,521,521,521,31
20250219,122100,46636231,522,522,522,522,2
20250219,122000,46635187,521,521,521,521,3501
20250219,121900,44811166,522,522,522,522,0
20250219,121800,44811166,522,522,522,522,0
20250219,121700,44811166,522,522,522,522,0
20250219,121600,44811166,522,522,522,522,11
20250219,121500,44805424,522,522,522,522,0
20250219,121400,44805424,522,522,522,522,0
20250219,121300,44805424,522,522,522,522,0
20250219,121200,44805424,522,522,522,522,0
20250219,121100,44805424,522,522,522,522,11
20250219,121000,44799682,522,522,522,522,913
20250219,120900,44323096,522,522,522,522,0
20250219,120800,44323096,522,522,522,522,11
20250219,120700,44317354,522,522,522,522,0
20250219,120600,44317354,522,522,522,522,0
20250219,120500,44317354,522,522,522,522,0
20250219,120400,44317354,522,522,522,522,0
20250219,120300,44317354,522,520,522,520,3
20250219,120200,44315792,522,522,522,522,0
20250219,120100,44315792,522,522,522,522,1
20250219,120000,44315270,519,521,521,519,335
20250219,115900,44141360,522,522,522,522,0
20250219,115800,44141360,522,522,522,522,1956
20250219,115700,43120328,522,522,522,522,0
20250219,115600,43120328,522,522,522,522,1
20250219,115500,43119806,520,522,522,520,4001
20250219,115400,41039128,521,521,521,521,2000
20250219,115300,39997128,522,522,522,522,0
20250219,115200,39997128,522,522,522,522,0
20250219,115100,39997128,522,522,522,522,0
20250219,115000,39997128,522,522,522,522,0
20250219,114900,39997128,522,522,522,522,400
20250219,114800,39788328,522,522,522,522,0
20250219,114700,39788328,522,522,522,522,0
20250219,114600,39788328,522,522,522,522,11
20250219,114500,39782586,522,522,522,522,0
20250219,114400,39782586,522,522,522,522,0
20250219,114300,39782586,522,522,522,522,0
20250219,114200,39782586,522,522,522,522,11
20250219,114100,39776844,522,522,522,522,0
20250219,114000,39776844,522,522,522,522,0
20250219,113900,39776844,522,522,522,522,0
20250219,113800,39776844,522,522,522,522,0
20250219,113700,39776844,522,522,522,522,0
20250219,113600,39776844,522,522,522,522,11
20250219,113500,39771102,522,522,522,522,32
20250219,113400,39754398,522,522,522,522,0
20250219,113300,39754398,522,522,522,522,0
20250219,113200,39754398,522,522,522,522,0
20250219,113100,39754398,522,522,522,522,200
20250219,113000,39649998,522,522,522,522,0
20250219,112900,39649998,522,522,522,522,0
20250219,112800,39649998,522,522,522,522,11
20250219,112700,39644256,522,522,522,522,0
20250219,112600,39644256,522,522,522,522,0
20250219,112500,39644256,522,522,522,522,0
20250219,112400,39644256,522,522,522,522,0
20250219,112300,39644256,522,522,522,522,0
20250219,112200,39644256,522,522,522,522,0
20250219,112100,39644256,522,522,522,522,0
20250219,112000,39644256,522,521,522,521,1819
20250219,111900,38696556,521,521,521,521,1182
20250219,111800,38080734,522,522,522,522,0
20250219,111700,38080734,522,522,522,522,0
20250219,111600,38080734,522,522,522,522,11
20250219,111500,38074992,522,522,522,522,0
20250219,111400,38074992,522,522,522,522,0
20250219,111300,38074992,522,522,522,522,0
20250219,111200,38074992,522,522,522,522,11
20250219,111100,38069250,522,522,522,522,0
20250219,111000,38069250,522,522,522,522,1
20250219,110900,38068728,521,521,521,521,0
20250219,110800,38068728,521,521,521,521,0
20250219,110700,38068728,521,521,521,521,10
20250219,110600,38063518,522,522,522,522,11
20250219,110500,38057776,522,522,522,522,0
20250219,110400,38057776,522,522,522,522,0
20250219,110300,38057776,522,522,522,522,0
20250219,110200,38057776,522,522,522,522,0
20250219,110100,38057776,522,522,522,522,12
20250219,110000,38051512,522,522,522,522,0
20250219,105900,38051512,522,522,522,522,0
20250219,105800,38051512,522,522,522,522,11
20250219,105700,38045770,522,522,522,522,2
20250219,105600,38044726,520,520,520,520,0
20250219,105500,38044726,520,521,521,520,1000
20250219,105400,37524429,522,522,522,522,0
20250219,105300,37524429,522,522,522,522,0
20250219,105200,37524429,522,522,522,522,0
20250219,105100,37524429,522,522,522,522,11
20250219,105000,37518687,522,522,522,522,0
20250219,104900,37518687,522,522,522,522,555
20250219,104800,37228977,522,522,522,522,2
20250219,104700,37227933,521,521,521,521,0
20250219,104600,37227933,521,521,521,521,19088
20250219,104500,27283085,521,521,521,521,0
20250219,104400,27283085,521,521,521,521,0
20250219,104300,27283085,521,521,521,521,0
20250219,104200,27283085,521,520,521,520,3847
20250219,104100,25282643,520,520,520,520,0
20250219,104000,25282643,520,520,520,520,0
20250219,103900,25282643,520,520,520,520,0
20250219,103800,25282643,520,520,520,520,0
20250219,103700,25282643,520,520,520,520,0
20250219,103600,25282643,520,520,520,520,0
20250219,103500,25282643,520,520,520,520,0
20250219,103400,25282643,520,520,520,520,0
20250219,103300,25282643,520,520,520,520,0
20250219,103200,25282643,520,520,520,520,0
20250219,103100,25282643,520,520,520,520,1
20250219,103000,25282123,520,520,520,520,0
20250219,102900,25282123,520,520,520,520,0
20250219,102800,25282123,520,520,520,520,1315
20250219,102700,24598323,520,520,520,520,0
20250219,102600,24598323,520,520,520,520,0
20250219,102500,24598323,520,520,520,520,0
20250219,102400,24598323,520,520,520,520,0
20250219,102300,24598323,520,520,520,520,0
20250219,102200,24598323,520,520,520,520,0
20250219,102100,24598323,520,520,520,520,0
20250219,102000,24598323,520,520,520,520,0
20250219,101900,24598323,520,520,520,520,1000
20250219,101800,24078323,520,520,520,520,0
20250219,101700,24078323,520,520,520,520,0
20250219,101600,24078323,520,520,520,520,0
20250219,101500,24078323,520,520,520,520,0
20250219,101400,24078323,520,520,520,520,1
20250219,101300,24077803,520,520,520,520,0
20250219,101200,24077803,520,520,520,520,300
20250219,101100,23921803,520,520,520,520,11
20250219,101000,23916083,520,520,520,520,1
20250219,100900,23915563,520,520,520,520,20
20250219,100800,23905163,520,520,520,520,0
20250219,100700,23905163,520,520,520,520,0
20250219,100600,23905163,520,520,520,520,11
20250219,100500,23899443,520,520,520,519,321
20250219,100400,23732803,520,520,520,520,12
20250219,100300,23726563,520,520,520,520,0
20250219,100200,23726563,520,520,520,520,0
20250219,100100,23726563,520,520,520,520,460
20250219,100000,23487363,520,520,520,520,22
20250219,095900,23475923,520,520,520,520,0
20250219,095800,23475923,520,520,520,520,0
20250219,095700,23475923,520,520,520,520,0
20250219,095600,23475923,520,520,520,520,71
20250219,095500,23439003,521,521,521,521,1000
20250219,095400,22918003,521,521,521,521,0
20250219,095300,22918003,521,521,521,521,0
20250219,095200,22918003,521,521,521,521,0
20250219,095100,22918003,521,521,521,521,0
20250219,095000,22918003,521,521,521,521,0
20250219,094900,22918003,521,521,521,521,0
20250219,094800,22918003,521,521,521,521,0
20250219,094700,22918003,521,521,521,521,0
20250219,094600,22918003,521,521,521,521,102
20250219,094500,22864861,521,520,521,520,2973
20250219,094400,21318900,520,520,520,520,22
20250219,094300,21307460,520,520,520,520,0
20250219,094200,21307460,520,520,520,520,6
20250219,094100,21304340,520,520,520,520,0
20250219,094000,21304340,520,520,520,520,1000
20250219,093900,20784340,521,521,521,521,0
20250219,093800,20784340,521,521,521,521,0
20250219,093700,20784340,521,521,521,521,11
20250219,093600,20778609,521,521,521,521,0
20250219,093500,20778609,521,521,521,521,0
20250219,093400,20778609,521,521,521,521,11
20250219,093300,20772878,521,521,521,521,0
20250219,093200,20772878,521,521,521,521,0
20250219,093100,20772878,521,521,521,521,0
20250219,093000,20772878,521,521,521,521,11
20250219,092900,20767147,521,521,521,521,0
20250219,092800,20767147,521,521,521,521,0
20250219,092700,20767147,521,521,521,521,0
20250219,092600,20767147,521,521,521,521,0
20250219,092500,20767147,521,521,521,521,0
20250219,092400,20767147,521,521,521,521,0
20250219,092300,20767147,521,521,521,521,0
20250219,092200,20767147,521,521,521,521,0
20250219,092100,20767147,521,521,521,521,1
20250219,092000,20766626,520,520,520,520,1
20250219,091900,20766106,519,519,519,519,0
20250219,091800,20766106,519,519,519,519,0
20250219,091700,20766106,519,519,519,519,20
20250219,091600,20755726,523,523,523,523,0
20250219,091500,20755726,523,523,523,523,0
20250219,091400,20755726,523,523,523,523,1
20250219,091300,20755203,519,519,519,519,0
20250219,091200,20755203,519,519,519,519,0
20250219,091100,20755203,519,519,519,519,0
20250219,091000,20755203,519,519,519,519,0
20250219,090900,20755203,519,519,519,519,0
20250219,090800,20755203,519,524,524,519,5001
20250219,090700,18156675,524,524,524,524,20105
20250219,090600,7621655,524,523,525,523,8239
20250219,090500,3304871,523,521,523,521,3234
20250219,090400,1616620,521,521,521,521,0
20250219,090300,1616620,521,521,521,521,0
20250219,090200,1616620,521,521,521,521,500
20250219,090100,1356120,521,520,521,520,2218
20250219,090000,201760,520,520,520,520,388
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202000 55557281 522 522 522 522 1480
3 20250219 201900 55557281 522 522 522 522 0
4 20250219 201800 55557281 522 522 522 522 0
5 20250219 201700 55557281 522 522 522 522 0
6 20250219 201600 55557281 522 522 522 522 0
7 20250219 201500 55557281 522 522 522 522 0
8 20250219 201400 55557281 522 522 522 522 0
9 20250219 201300 55557281 522 522 522 522 0
10 20250219 201200 55557281 522 522 522 522 0
11 20250219 201100 55557281 522 522 522 522 0
12 20250219 201000 55557281 522 522 522 522 0
13 20250219 200900 55557281 522 522 522 522 0
14 20250219 200800 55557281 522 522 522 522 0
15 20250219 200700 55557281 522 522 522 522 0
16 20250219 200600 55557281 522 522 522 522 0
17 20250219 200500 55557281 522 522 522 522 0
18 20250219 200400 55557281 522 522 522 522 0
19 20250219 200300 55557281 522 522 522 522 0
20 20250219 200200 55557281 522 522 522 522 0
21 20250219 200100 55557281 522 522 522 522 0
22 20250219 200000 55557281 522 522 522 522 0
23 20250219 195900 55557281 522 522 522 522 0
24 20250219 195800 55557281 522 522 522 522 0
25 20250219 195700 55557281 522 522 522 522 0
26 20250219 195600 55557281 522 522 522 522 0
27 20250219 195500 55557281 522 522 522 522 0
28 20250219 195400 55557281 522 522 522 522 0
29 20250219 195300 55557281 522 522 522 522 0
30 20250219 195200 55557281 522 522 522 522 0
31 20250219 195100 55557281 522 522 522 522 0
32 20250219 195000 55557281 522 522 522 522 1480
33 20250219 194900 55557281 522 522 522 522 0
34 20250219 194800 55557281 522 522 522 522 0
35 20250219 194700 55557281 522 522 522 522 0
36 20250219 194600 55557281 522 522 522 522 0
37 20250219 194500 55557281 522 522 522 522 0
38 20250219 194400 55557281 522 522 522 522 0
39 20250219 194300 55557281 522 522 522 522 0
40 20250219 194200 55557281 522 522 522 522 0
41 20250219 194100 55557281 522 522 522 522 0
42 20250219 194000 55557281 522 522 522 522 0
43 20250219 193900 55557281 522 522 522 522 0
44 20250219 193800 55557281 522 522 522 522 0
45 20250219 193700 55557281 522 522 522 522 0
46 20250219 193600 55557281 522 522 522 522 0
47 20250219 193500 55557281 522 522 522 522 0
48 20250219 193400 55557281 522 522 522 522 0
49 20250219 193300 55557281 522 522 522 522 0
50 20250219 193200 55557281 522 522 522 522 0
51 20250219 193100 55557281 522 522 522 522 0
52 20250219 193000 55557281 522 522 522 522 0
53 20250219 192900 55557281 522 522 522 522 0
54 20250219 192800 55557281 522 522 522 522 0
55 20250219 192700 55557281 522 522 522 522 0
56 20250219 192600 55557281 522 522 522 522 0
57 20250219 192500 55557281 522 522 522 522 0
58 20250219 192400 55557281 522 522 522 522 0
59 20250219 192300 55557281 522 522 522 522 0
60 20250219 192200 55557281 522 522 522 522 0
61 20250219 192100 55557281 522 522 522 522 0
62 20250219 192000 55557281 522 522 522 522 1480
63 20250219 191900 55557281 522 522 522 522 0
64 20250219 191800 55557281 522 522 522 522 0
65 20250219 191700 55557281 522 522 522 522 0
66 20250219 191600 55557281 522 522 522 522 0
67 20250219 191500 55557281 522 522 522 522 0
68 20250219 191400 55557281 522 522 522 522 0
69 20250219 191300 55557281 522 522 522 522 0
70 20250219 191200 55557281 522 522 522 522 0
71 20250219 191100 55557281 522 522 522 522 0
72 20250219 191000 55557281 522 522 522 522 0
73 20250219 190900 55557281 522 522 522 522 0
74 20250219 190800 55557281 522 522 522 522 0
75 20250219 190700 55557281 522 522 522 522 0
76 20250219 190600 55557281 522 522 522 522 0
77 20250219 190500 55557281 522 522 522 522 0
78 20250219 190400 55557281 522 522 522 522 0
79 20250219 190300 55557281 522 522 522 522 0
80 20250219 190200 55557281 522 522 522 522 0
81 20250219 190100 55557281 522 522 522 522 0
82 20250219 190000 55557281 522 522 522 522 0
83 20250219 185900 55557281 522 522 522 522 0
84 20250219 185800 55557281 522 522 522 522 0
85 20250219 185700 55557281 522 522 522 522 0
86 20250219 185600 55557281 522 522 522 522 0
87 20250219 185500 55557281 522 522 522 522 0
88 20250219 185400 55557281 522 522 522 522 0
89 20250219 185300 55557281 522 522 522 522 0
90 20250219 185200 55557281 522 522 522 522 0
91 20250219 185100 55557281 522 522 522 522 0
92 20250219 185000 55557281 522 522 522 522 1480
93 20250219 184900 55557281 522 522 522 522 0
94 20250219 184800 55557281 522 522 522 522 0
95 20250219 184700 55557281 522 522 522 522 0
96 20250219 184600 55557281 522 522 522 522 0
97 20250219 184500 55557281 522 522 522 522 0
98 20250219 184400 55557281 522 522 522 522 0
99 20250219 184300 55557281 522 522 522 522 0
100 20250219 184200 55557281 522 522 522 522 0
101 20250219 184100 55557281 522 522 522 522 0
102 20250219 184000 55557281 522 522 522 522 0
103 20250219 183900 55557281 522 522 522 522 0
104 20250219 183800 55557281 522 522 522 522 0
105 20250219 183700 55557281 522 522 522 522 0
106 20250219 183600 55557281 522 522 522 522 0
107 20250219 183500 55557281 522 522 522 522 0
108 20250219 183400 55557281 522 522 522 522 0
109 20250219 183300 55557281 522 522 522 522 0
110 20250219 183200 55557281 522 522 522 522 0
111 20250219 183100 55557281 522 522 522 522 0
112 20250219 183000 55557281 522 522 522 522 0
113 20250219 182900 55557281 522 522 522 522 0
114 20250219 182800 55557281 522 522 522 522 0
115 20250219 182700 55557281 522 522 522 522 0
116 20250219 182600 55557281 522 522 522 522 0
117 20250219 182500 55557281 522 522 522 522 0
118 20250219 182400 55557281 522 522 522 522 0
119 20250219 182300 55557281 522 522 522 522 0
120 20250219 182200 55557281 522 522 522 522 0
121 20250219 182100 55557281 522 522 522 522 0
122 20250219 182000 55557281 522 522 522 522 1480
123 20250219 181900 55557281 522 522 522 522 0
124 20250219 181800 55557281 522 522 522 522 0
125 20250219 181700 55557281 522 522 522 522 0
126 20250219 181600 55557281 522 522 522 522 0
127 20250219 181500 55557281 522 522 522 522 0
128 20250219 181400 55557281 522 522 522 522 0
129 20250219 181300 55557281 522 522 522 522 0
130 20250219 181200 55557281 522 522 522 522 0
131 20250219 181100 55557281 522 522 522 522 0
132 20250219 181000 55557281 522 522 522 522 0
133 20250219 180900 55557281 522 522 522 522 0
134 20250219 180800 55557281 522 522 522 522 0
135 20250219 180700 55557281 522 522 522 522 0
136 20250219 180600 55557281 522 522 522 522 0
137 20250219 180500 55557281 522 522 522 522 0
138 20250219 180400 55557281 522 522 522 522 0
139 20250219 180300 55557281 522 522 522 522 0
140 20250219 180200 55557281 522 522 522 522 0
141 20250219 180100 55557281 522 522 522 522 0
142 20250219 180000 55557281 522 522 522 522 0
143 20250219 175900 55557281 522 522 522 522 0
144 20250219 175800 55557281 522 522 522 522 0
145 20250219 175700 55557281 522 522 522 522 0
146 20250219 175600 55557281 522 522 522 522 0
147 20250219 175500 55557281 522 522 522 522 0
148 20250219 175400 55557281 522 522 522 522 0
149 20250219 175300 55557281 522 522 522 522 0
150 20250219 175200 55557281 522 522 522 522 0
151 20250219 175100 55557281 522 522 522 522 0
152 20250219 175000 55557281 522 522 522 522 1480
153 20250219 174900 55557281 522 522 522 522 0
154 20250219 174800 55557281 522 522 522 522 0
155 20250219 174700 55557281 522 522 522 522 0
156 20250219 174600 55557281 522 522 522 522 0
157 20250219 174500 55557281 522 522 522 522 0
158 20250219 174400 55557281 522 522 522 522 0
159 20250219 174300 55557281 522 522 522 522 0
160 20250219 174200 55557281 522 522 522 522 0
161 20250219 174100 55557281 522 522 522 522 0
162 20250219 174000 55557281 522 522 522 522 0
163 20250219 173900 55557281 522 522 522 522 0
164 20250219 173800 55557281 522 522 522 522 0
165 20250219 173700 55557281 522 522 522 522 0
166 20250219 173600 55557281 522 522 522 522 0
167 20250219 173500 55557281 522 522 522 522 0
168 20250219 173400 55557281 522 522 522 522 0
169 20250219 173300 55557281 522 522 522 522 0
170 20250219 173200 55557281 522 522 522 522 0
171 20250219 173100 55557281 522 522 522 522 0
172 20250219 173000 55557281 522 522 522 522 0
173 20250219 172900 55557281 522 522 522 522 0
174 20250219 172800 55557281 522 522 522 522 0
175 20250219 172700 55557281 522 522 522 522 0
176 20250219 172600 55557281 522 522 522 522 0
177 20250219 172500 55557281 522 522 522 522 0
178 20250219 172400 55557281 522 522 522 522 0
179 20250219 172300 55557281 522 522 522 522 0
180 20250219 172200 55557281 522 522 522 522 0
181 20250219 172100 55557281 522 522 522 522 0
182 20250219 172000 55557281 522 522 522 522 1480
183 20250219 171900 55557281 522 522 522 522 0
184 20250219 171800 55557281 522 522 522 522 0
185 20250219 171700 55557281 522 522 522 522 0
186 20250219 171600 55557281 522 522 522 522 0
187 20250219 171500 55557281 522 522 522 522 0
188 20250219 171400 55557281 522 522 522 522 0
189 20250219 171300 55557281 522 522 522 522 0
190 20250219 171200 55557281 522 522 522 522 0
191 20250219 171100 55557281 522 522 522 522 0
192 20250219 171000 55557281 522 522 522 522 0
193 20250219 170900 55557281 522 522 522 522 0
194 20250219 170800 55557281 522 522 522 522 0
195 20250219 170700 55557281 522 522 522 522 0
196 20250219 170600 55557281 522 522 522 522 0
197 20250219 170500 55557281 522 522 522 522 0
198 20250219 170400 55557281 522 522 522 522 0
199 20250219 170300 55557281 522 522 522 522 0
200 20250219 170200 55557281 522 522 522 522 0
201 20250219 170100 55557281 522 522 522 522 0
202 20250219 170000 55557281 522 522 522 522 0
203 20250219 165900 55557281 522 522 522 522 0
204 20250219 165800 55557281 522 522 522 522 0
205 20250219 165700 55557281 522 522 522 522 0
206 20250219 165600 55557281 522 522 522 522 0
207 20250219 165500 55557281 522 522 522 522 0
208 20250219 165400 55557281 522 522 522 522 0
209 20250219 165300 55557281 522 522 522 522 0
210 20250219 165200 55557281 522 522 522 522 0
211 20250219 165100 55557281 522 522 522 522 0
212 20250219 165000 55557281 522 522 522 522 1480
213 20250219 164900 55557281 522 522 522 522 0
214 20250219 164800 55557281 522 522 522 522 0
215 20250219 164700 55557281 522 522 522 522 0
216 20250219 164600 55557281 522 522 522 522 0
217 20250219 164500 55557281 522 522 522 522 0
218 20250219 164400 55557281 522 522 522 522 0
219 20250219 164300 55557281 522 522 522 522 0
220 20250219 164200 55557281 522 522 522 522 0
221 20250219 164100 55557281 522 522 522 522 0
222 20250219 164000 55557281 522 522 522 522 0
223 20250219 163900 55557281 522 522 522 522 0
224 20250219 163800 55557281 522 522 522 522 0
225 20250219 163700 55557281 522 522 522 522 0
226 20250219 163600 55557281 522 522 522 522 0
227 20250219 163500 55557281 522 522 522 522 0
228 20250219 163400 55557281 522 522 522 522 0
229 20250219 163300 55557281 522 522 522 522 0
230 20250219 163200 55557281 522 522 522 522 0
231 20250219 163100 55557281 522 522 522 522 0
232 20250219 163000 55557281 522 522 522 522 0
233 20250219 162900 55557281 522 522 522 522 0
234 20250219 162800 55557281 522 522 522 522 0
235 20250219 162700 55557281 522 522 522 522 0
236 20250219 162600 55557281 522 522 522 522 0
237 20250219 162500 55557281 522 522 522 522 0
238 20250219 162400 55557281 522 522 522 522 0
239 20250219 162300 55557281 522 522 522 522 0
240 20250219 162200 55557281 522 522 522 522 0
241 20250219 162100 55557281 522 522 522 522 0
242 20250219 162000 55557281 522 522 522 522 1480
243 20250219 161900 55557281 522 522 522 522 0
244 20250219 161800 55557281 522 522 522 522 0
245 20250219 161700 55557281 522 522 522 522 0
246 20250219 161600 55557281 522 522 522 522 0
247 20250219 161500 55557281 522 522 522 522 0
248 20250219 161400 55557281 522 522 522 522 0
249 20250219 161300 55557281 522 522 522 522 0
250 20250219 161200 55557281 522 522 522 522 0
251 20250219 161100 55557281 522 522 522 522 0
252 20250219 161000 55557281 522 522 522 522 0
253 20250219 160900 55557281 522 522 522 522 0
254 20250219 160800 55557281 522 522 522 522 0
255 20250219 160700 55557281 522 522 522 522 0
256 20250219 160600 55557281 522 522 522 522 0
257 20250219 160500 55557281 522 522 522 522 0
258 20250219 160400 55557281 522 522 522 522 0
259 20250219 160300 55557281 522 522 522 522 0
260 20250219 160200 55557281 522 522 522 522 0
261 20250219 160100 55557281 522 522 522 522 0
262 20250219 160000 55557281 522 522 522 522 0
263 20250219 155900 55557281 522 522 522 522 0
264 20250219 155800 55557281 522 522 522 522 0
265 20250219 155700 55557281 522 522 522 522 0
266 20250219 155600 55557281 522 522 522 522 0
267 20250219 155500 55557281 522 522 522 522 0
268 20250219 155400 55557281 522 522 522 522 0
269 20250219 155300 55557281 522 522 522 522 0
270 20250219 155200 55557281 522 522 522 522 0
271 20250219 155100 55557281 522 522 522 522 0
272 20250219 155000 55557281 522 522 522 522 1480
273 20250219 154900 55557281 522 522 522 522 0
274 20250219 154800 55557281 522 522 522 522 0
275 20250219 154700 55557281 522 522 522 522 0
276 20250219 154600 55557281 522 522 522 522 0
277 20250219 154500 55557281 522 522 522 522 0
278 20250219 154400 55557281 522 522 522 522 0
279 20250219 154300 55557281 522 522 522 522 0
280 20250219 154200 55557281 522 522 522 522 0
281 20250219 154100 55557281 522 522 522 522 0
282 20250219 154000 55557281 522 522 522 522 0
283 20250219 153900 55557281 522 522 522 522 0
284 20250219 153800 55557281 522 522 522 522 0
285 20250219 153700 55557281 522 522 522 522 0
286 20250219 153600 55557281 522 522 522 522 0
287 20250219 153500 55557281 522 522 522 522 0
288 20250219 153400 55557281 522 522 522 522 0
289 20250219 153300 55557281 522 522 522 522 0
290 20250219 153200 55557281 522 522 522 522 0
291 20250219 153100 55557281 522 522 522 522 0
292 20250219 153000 55557281 522 522 522 522 1480
293 20250219 152900 54784721 521 521 521 521 0
294 20250219 152800 54784721 521 521 521 521 0
295 20250219 152700 54784721 521 521 521 521 0
296 20250219 152600 54784721 521 521 521 521 0
297 20250219 152500 54784721 521 521 521 521 0
298 20250219 152400 54784721 521 521 521 521 0
299 20250219 152300 54784721 521 521 521 521 0
300 20250219 152200 54784721 521 521 521 521 0
301 20250219 152100 54784721 521 521 521 521 0
302 20250219 152000 54784721 521 521 521 521 0
303 20250219 151900 54784721 521 521 521 521 0
304 20250219 151800 54784721 521 521 521 521 300
305 20250219 151700 54628421 521 521 521 521 0
306 20250219 151600 54628421 521 521 521 521 0
307 20250219 151500 54628421 521 521 521 521 0
308 20250219 151400 54628421 521 521 521 521 0
309 20250219 151300 54628421 521 521 521 521 0
310 20250219 151200 54628421 521 521 521 521 0
311 20250219 151100 54628421 521 521 521 521 0
312 20250219 151000 54628421 521 521 521 521 0
313 20250219 150900 54628421 521 521 521 521 1
314 20250219 150800 54627900 519 519 519 519 0
315 20250219 150700 54627900 519 519 519 519 96
316 20250219 150600 54578076 521 521 521 521 0
317 20250219 150500 54578076 521 521 521 521 0
318 20250219 150400 54578076 521 521 521 521 0
319 20250219 150300 54578076 521 521 521 521 0
320 20250219 150200 54578076 521 521 521 521 0
321 20250219 150100 54578076 521 521 521 521 2
322 20250219 150000 54577034 519 519 519 519 0
323 20250219 145900 54577034 519 520 520 519 95
324 20250219 145800 54527705 521 521 521 521 0
325 20250219 145700 54527705 521 521 521 521 11
326 20250219 145600 54521974 521 521 521 521 0
327 20250219 145500 54521974 521 521 521 521 0
328 20250219 145400 54521974 521 521 521 521 0
329 20250219 145300 54521974 521 521 521 521 0
330 20250219 145200 54521974 521 521 521 520 17
331 20250219 145100 54513121 521 521 521 521 0
332 20250219 145000 54513121 521 521 521 521 0
333 20250219 144900 54513121 521 521 521 521 0
334 20250219 144800 54513121 521 521 521 521 0
335 20250219 144700 54513121 521 521 521 521 0
336 20250219 144600 54513121 521 521 521 521 0
337 20250219 144500 54513121 521 521 521 521 0
338 20250219 144400 54513121 521 521 521 521 1
339 20250219 144300 54512600 520 520 520 520 0
340 20250219 144200 54512600 520 520 520 520 0
341 20250219 144100 54512600 520 520 520 520 11
342 20250219 144000 54506880 520 519 520 519 1660
343 20250219 143900 53645339 519 519 519 519 0
344 20250219 143800 53645339 519 519 519 519 44
345 20250219 143700 53622503 519 519 519 519 1
346 20250219 143600 53621984 518 519 519 518 3
347 20250219 143500 53620428 519 519 519 519 394
348 20250219 143400 53415942 520 520 520 520 115
349 20250219 143300 53356142 521 521 521 521 0
350 20250219 143200 53356142 521 521 521 521 0
351 20250219 143100 53356142 521 521 521 521 0
352 20250219 143000 53356142 521 521 521 521 0
353 20250219 142900 53356142 521 521 521 521 0
354 20250219 142800 53356142 521 521 521 521 0
355 20250219 142700 53356142 521 521 521 521 0
356 20250219 142600 53356142 521 521 521 521 0
357 20250219 142500 53356142 521 521 521 521 0
358 20250219 142400 53356142 521 521 521 521 0
359 20250219 142300 53356142 521 521 521 521 0
360 20250219 142200 53356142 521 521 521 521 0
361 20250219 142100 53356142 521 521 521 521 0
362 20250219 142000 53356142 521 521 521 521 11
363 20250219 141900 53350411 521 521 521 521 0
364 20250219 141800 53350411 521 521 521 521 0
365 20250219 141700 53350411 521 521 521 521 0
366 20250219 141600 53350411 521 521 521 521 0
367 20250219 141500 53350411 521 521 521 521 0
368 20250219 141400 53350411 521 521 521 521 0
369 20250219 141300 53350411 521 521 521 521 0
370 20250219 141200 53350411 521 521 521 521 0
371 20250219 141100 53350411 521 521 521 521 22
372 20250219 141000 53338949 522 522 522 522 0
373 20250219 140900 53338949 522 522 522 522 0
374 20250219 140800 53338949 522 522 522 522 766
375 20250219 140700 52939097 522 522 522 522 12
376 20250219 140600 52932833 522 522 522 522 0
377 20250219 140500 52932833 522 522 522 522 100
378 20250219 140400 52880633 522 522 522 522 0
379 20250219 140300 52880633 522 522 522 522 0
380 20250219 140200 52880633 522 522 522 522 11
381 20250219 140100 52874891 522 522 522 522 0
382 20250219 140000 52874891 522 522 522 522 0
383 20250219 135900 52874891 522 522 522 522 0
384 20250219 135800 52874891 522 522 522 522 0
385 20250219 135700 52874891 522 522 522 522 0
386 20250219 135600 52874891 522 522 522 522 11
387 20250219 135500 52869149 522 522 522 522 0
388 20250219 135400 52869149 522 522 522 522 0
389 20250219 135300 52869149 522 522 522 522 0
390 20250219 135200 52869149 522 522 522 522 0
391 20250219 135100 52869149 522 522 522 522 0
392 20250219 135000 52869149 522 522 522 522 0
393 20250219 134900 52869149 522 522 522 522 0
394 20250219 134800 52869149 522 522 522 522 0
395 20250219 134700 52869149 522 521 522 520 1144
396 20250219 134600 52274123 522 522 522 522 0
397 20250219 134500 52274123 522 522 522 522 0
398 20250219 134400 52274123 522 522 522 522 4000
399 20250219 134300 50186123 522 522 522 522 0
400 20250219 134200 50186123 522 522 522 522 0
401 20250219 134100 50186123 522 522 522 522 0
402 20250219 134000 50186123 522 522 522 522 0
403 20250219 133900 50186123 522 522 522 522 0
404 20250219 133800 50186123 522 522 522 522 0
405 20250219 133700 50186123 522 522 522 522 0
406 20250219 133600 50186123 522 522 522 522 0
407 20250219 133500 50186123 522 522 522 522 0
408 20250219 133400 50186123 522 522 522 522 0
409 20250219 133300 50186123 522 522 522 522 0
410 20250219 133200 50186123 522 522 522 522 0
411 20250219 133100 50186123 522 522 522 522 0
412 20250219 133000 50186123 522 522 522 522 0
413 20250219 132900 50186123 522 522 522 522 0
414 20250219 132800 50186123 522 522 522 522 0
415 20250219 132700 50186123 522 522 522 522 0
416 20250219 132600 50186123 522 522 522 522 0
417 20250219 132500 50186123 522 522 522 522 0
418 20250219 132400 50186123 522 522 522 522 0
419 20250219 132300 50186123 522 522 522 522 0
420 20250219 132200 50186123 522 522 522 522 0
421 20250219 132100 50186123 522 522 522 522 0
422 20250219 132000 50186123 522 522 522 522 0
423 20250219 131900 50186123 522 522 522 522 0
424 20250219 131800 50186123 522 522 522 522 0
425 20250219 131700 50186123 522 522 522 522 0
426 20250219 131600 50186123 522 522 522 522 0
427 20250219 131500 50186123 522 522 522 522 0
428 20250219 131400 50186123 522 522 522 522 0
429 20250219 131300 50186123 522 522 522 522 0
430 20250219 131200 50186123 522 522 522 522 0
431 20250219 131100 50186123 522 522 522 522 0
432 20250219 131000 50186123 522 522 522 522 0
433 20250219 130900 50186123 522 522 522 522 0
434 20250219 130800 50186123 522 522 522 522 0
435 20250219 130700 50186123 522 522 522 522 0
436 20250219 130600 50186123 522 522 522 522 0
437 20250219 130500 50186123 522 522 522 522 0
438 20250219 130400 50186123 522 522 522 522 0
439 20250219 130300 50186123 522 522 522 522 0
440 20250219 130200 50186123 522 522 522 522 0
441 20250219 130100 50186123 522 522 522 522 0
442 20250219 130000 50186123 522 522 522 522 0
443 20250219 125900 50186123 522 522 522 522 0
444 20250219 125800 50186123 522 522 522 522 0
445 20250219 125700 50186123 522 522 522 522 0
446 20250219 125600 50186123 522 522 522 522 0
447 20250219 125500 50186123 522 522 522 522 0
448 20250219 125400 50186123 522 522 522 522 0
449 20250219 125300 50186123 522 522 522 522 2009
450 20250219 125200 49137425 522 522 522 522 0
451 20250219 125100 49137425 522 520 522 518 4324
452 20250219 125000 46893094 521 521 521 521 0
453 20250219 124900 46893094 521 521 521 521 0
454 20250219 124800 46893094 521 521 521 521 0
455 20250219 124700 46893094 521 521 521 521 0
456 20250219 124600 46893094 521 521 521 521 0
457 20250219 124500 46893094 521 521 521 521 0
458 20250219 124400 46893094 521 521 521 521 0
459 20250219 124300 46893094 521 521 521 521 0
460 20250219 124200 46893094 521 521 521 521 0
461 20250219 124100 46893094 521 521 521 521 111
462 20250219 124000 46835263 520 520 520 520 0
463 20250219 123900 46835263 520 520 520 520 1
464 20250219 123800 46834743 521 521 521 521 0
465 20250219 123700 46834743 521 521 521 521 1
466 20250219 123600 46834222 521 521 521 521 11
467 20250219 123500 46828491 521 521 521 521 0
468 20250219 123400 46828491 521 521 521 521 19
469 20250219 123300 46818592 521 521 521 521 0
470 20250219 123200 46818592 521 521 521 521 0
471 20250219 123100 46818592 521 521 521 521 11
472 20250219 123000 46812861 521 521 521 521 0
473 20250219 122900 46812861 521 521 521 521 0
474 20250219 122800 46812861 521 521 521 521 0
475 20250219 122700 46812861 521 521 521 521 0
476 20250219 122600 46812861 521 521 521 521 11
477 20250219 122500 46807130 521 521 521 521 286
478 20250219 122400 46658124 522 522 522 522 0
479 20250219 122300 46658124 522 522 522 522 11
480 20250219 122200 46652382 521 521 521 521 31
481 20250219 122100 46636231 522 522 522 522 2
482 20250219 122000 46635187 521 521 521 521 3501
483 20250219 121900 44811166 522 522 522 522 0
484 20250219 121800 44811166 522 522 522 522 0
485 20250219 121700 44811166 522 522 522 522 0
486 20250219 121600 44811166 522 522 522 522 11
487 20250219 121500 44805424 522 522 522 522 0
488 20250219 121400 44805424 522 522 522 522 0
489 20250219 121300 44805424 522 522 522 522 0
490 20250219 121200 44805424 522 522 522 522 0
491 20250219 121100 44805424 522 522 522 522 11
492 20250219 121000 44799682 522 522 522 522 913
493 20250219 120900 44323096 522 522 522 522 0
494 20250219 120800 44323096 522 522 522 522 11
495 20250219 120700 44317354 522 522 522 522 0
496 20250219 120600 44317354 522 522 522 522 0
497 20250219 120500 44317354 522 522 522 522 0
498 20250219 120400 44317354 522 522 522 522 0
499 20250219 120300 44317354 522 520 522 520 3
500 20250219 120200 44315792 522 522 522 522 0
501 20250219 120100 44315792 522 522 522 522 1
502 20250219 120000 44315270 519 521 521 519 335
503 20250219 115900 44141360 522 522 522 522 0
504 20250219 115800 44141360 522 522 522 522 1956
505 20250219 115700 43120328 522 522 522 522 0
506 20250219 115600 43120328 522 522 522 522 1
507 20250219 115500 43119806 520 522 522 520 4001
508 20250219 115400 41039128 521 521 521 521 2000
509 20250219 115300 39997128 522 522 522 522 0
510 20250219 115200 39997128 522 522 522 522 0
511 20250219 115100 39997128 522 522 522 522 0
512 20250219 115000 39997128 522 522 522 522 0
513 20250219 114900 39997128 522 522 522 522 400
514 20250219 114800 39788328 522 522 522 522 0
515 20250219 114700 39788328 522 522 522 522 0
516 20250219 114600 39788328 522 522 522 522 11
517 20250219 114500 39782586 522 522 522 522 0
518 20250219 114400 39782586 522 522 522 522 0
519 20250219 114300 39782586 522 522 522 522 0
520 20250219 114200 39782586 522 522 522 522 11
521 20250219 114100 39776844 522 522 522 522 0
522 20250219 114000 39776844 522 522 522 522 0
523 20250219 113900 39776844 522 522 522 522 0
524 20250219 113800 39776844 522 522 522 522 0
525 20250219 113700 39776844 522 522 522 522 0
526 20250219 113600 39776844 522 522 522 522 11
527 20250219 113500 39771102 522 522 522 522 32
528 20250219 113400 39754398 522 522 522 522 0
529 20250219 113300 39754398 522 522 522 522 0
530 20250219 113200 39754398 522 522 522 522 0
531 20250219 113100 39754398 522 522 522 522 200
532 20250219 113000 39649998 522 522 522 522 0
533 20250219 112900 39649998 522 522 522 522 0
534 20250219 112800 39649998 522 522 522 522 11
535 20250219 112700 39644256 522 522 522 522 0
536 20250219 112600 39644256 522 522 522 522 0
537 20250219 112500 39644256 522 522 522 522 0
538 20250219 112400 39644256 522 522 522 522 0
539 20250219 112300 39644256 522 522 522 522 0
540 20250219 112200 39644256 522 522 522 522 0
541 20250219 112100 39644256 522 522 522 522 0
542 20250219 112000 39644256 522 521 522 521 1819
543 20250219 111900 38696556 521 521 521 521 1182
544 20250219 111800 38080734 522 522 522 522 0
545 20250219 111700 38080734 522 522 522 522 0
546 20250219 111600 38080734 522 522 522 522 11
547 20250219 111500 38074992 522 522 522 522 0
548 20250219 111400 38074992 522 522 522 522 0
549 20250219 111300 38074992 522 522 522 522 0
550 20250219 111200 38074992 522 522 522 522 11
551 20250219 111100 38069250 522 522 522 522 0
552 20250219 111000 38069250 522 522 522 522 1
553 20250219 110900 38068728 521 521 521 521 0
554 20250219 110800 38068728 521 521 521 521 0
555 20250219 110700 38068728 521 521 521 521 10
556 20250219 110600 38063518 522 522 522 522 11
557 20250219 110500 38057776 522 522 522 522 0
558 20250219 110400 38057776 522 522 522 522 0
559 20250219 110300 38057776 522 522 522 522 0
560 20250219 110200 38057776 522 522 522 522 0
561 20250219 110100 38057776 522 522 522 522 12
562 20250219 110000 38051512 522 522 522 522 0
563 20250219 105900 38051512 522 522 522 522 0
564 20250219 105800 38051512 522 522 522 522 11
565 20250219 105700 38045770 522 522 522 522 2
566 20250219 105600 38044726 520 520 520 520 0
567 20250219 105500 38044726 520 521 521 520 1000
568 20250219 105400 37524429 522 522 522 522 0
569 20250219 105300 37524429 522 522 522 522 0
570 20250219 105200 37524429 522 522 522 522 0
571 20250219 105100 37524429 522 522 522 522 11
572 20250219 105000 37518687 522 522 522 522 0
573 20250219 104900 37518687 522 522 522 522 555
574 20250219 104800 37228977 522 522 522 522 2
575 20250219 104700 37227933 521 521 521 521 0
576 20250219 104600 37227933 521 521 521 521 19088
577 20250219 104500 27283085 521 521 521 521 0
578 20250219 104400 27283085 521 521 521 521 0
579 20250219 104300 27283085 521 521 521 521 0
580 20250219 104200 27283085 521 520 521 520 3847
581 20250219 104100 25282643 520 520 520 520 0
582 20250219 104000 25282643 520 520 520 520 0
583 20250219 103900 25282643 520 520 520 520 0
584 20250219 103800 25282643 520 520 520 520 0
585 20250219 103700 25282643 520 520 520 520 0
586 20250219 103600 25282643 520 520 520 520 0
587 20250219 103500 25282643 520 520 520 520 0
588 20250219 103400 25282643 520 520 520 520 0
589 20250219 103300 25282643 520 520 520 520 0
590 20250219 103200 25282643 520 520 520 520 0
591 20250219 103100 25282643 520 520 520 520 1
592 20250219 103000 25282123 520 520 520 520 0
593 20250219 102900 25282123 520 520 520 520 0
594 20250219 102800 25282123 520 520 520 520 1315
595 20250219 102700 24598323 520 520 520 520 0
596 20250219 102600 24598323 520 520 520 520 0
597 20250219 102500 24598323 520 520 520 520 0
598 20250219 102400 24598323 520 520 520 520 0
599 20250219 102300 24598323 520 520 520 520 0
600 20250219 102200 24598323 520 520 520 520 0
601 20250219 102100 24598323 520 520 520 520 0
602 20250219 102000 24598323 520 520 520 520 0
603 20250219 101900 24598323 520 520 520 520 1000
604 20250219 101800 24078323 520 520 520 520 0
605 20250219 101700 24078323 520 520 520 520 0
606 20250219 101600 24078323 520 520 520 520 0
607 20250219 101500 24078323 520 520 520 520 0
608 20250219 101400 24078323 520 520 520 520 1
609 20250219 101300 24077803 520 520 520 520 0
610 20250219 101200 24077803 520 520 520 520 300
611 20250219 101100 23921803 520 520 520 520 11
612 20250219 101000 23916083 520 520 520 520 1
613 20250219 100900 23915563 520 520 520 520 20
614 20250219 100800 23905163 520 520 520 520 0
615 20250219 100700 23905163 520 520 520 520 0
616 20250219 100600 23905163 520 520 520 520 11
617 20250219 100500 23899443 520 520 520 519 321
618 20250219 100400 23732803 520 520 520 520 12
619 20250219 100300 23726563 520 520 520 520 0
620 20250219 100200 23726563 520 520 520 520 0
621 20250219 100100 23726563 520 520 520 520 460
622 20250219 100000 23487363 520 520 520 520 22
623 20250219 095900 23475923 520 520 520 520 0
624 20250219 095800 23475923 520 520 520 520 0
625 20250219 095700 23475923 520 520 520 520 0
626 20250219 095600 23475923 520 520 520 520 71
627 20250219 095500 23439003 521 521 521 521 1000
628 20250219 095400 22918003 521 521 521 521 0
629 20250219 095300 22918003 521 521 521 521 0
630 20250219 095200 22918003 521 521 521 521 0
631 20250219 095100 22918003 521 521 521 521 0
632 20250219 095000 22918003 521 521 521 521 0
633 20250219 094900 22918003 521 521 521 521 0
634 20250219 094800 22918003 521 521 521 521 0
635 20250219 094700 22918003 521 521 521 521 0
636 20250219 094600 22918003 521 521 521 521 102
637 20250219 094500 22864861 521 520 521 520 2973
638 20250219 094400 21318900 520 520 520 520 22
639 20250219 094300 21307460 520 520 520 520 0
640 20250219 094200 21307460 520 520 520 520 6
641 20250219 094100 21304340 520 520 520 520 0
642 20250219 094000 21304340 520 520 520 520 1000
643 20250219 093900 20784340 521 521 521 521 0
644 20250219 093800 20784340 521 521 521 521 0
645 20250219 093700 20784340 521 521 521 521 11
646 20250219 093600 20778609 521 521 521 521 0
647 20250219 093500 20778609 521 521 521 521 0
648 20250219 093400 20778609 521 521 521 521 11
649 20250219 093300 20772878 521 521 521 521 0
650 20250219 093200 20772878 521 521 521 521 0
651 20250219 093100 20772878 521 521 521 521 0
652 20250219 093000 20772878 521 521 521 521 11
653 20250219 092900 20767147 521 521 521 521 0
654 20250219 092800 20767147 521 521 521 521 0
655 20250219 092700 20767147 521 521 521 521 0
656 20250219 092600 20767147 521 521 521 521 0
657 20250219 092500 20767147 521 521 521 521 0
658 20250219 092400 20767147 521 521 521 521 0
659 20250219 092300 20767147 521 521 521 521 0
660 20250219 092200 20767147 521 521 521 521 0
661 20250219 092100 20767147 521 521 521 521 1
662 20250219 092000 20766626 520 520 520 520 1
663 20250219 091900 20766106 519 519 519 519 0
664 20250219 091800 20766106 519 519 519 519 0
665 20250219 091700 20766106 519 519 519 519 20
666 20250219 091600 20755726 523 523 523 523 0
667 20250219 091500 20755726 523 523 523 523 0
668 20250219 091400 20755726 523 523 523 523 1
669 20250219 091300 20755203 519 519 519 519 0
670 20250219 091200 20755203 519 519 519 519 0
671 20250219 091100 20755203 519 519 519 519 0
672 20250219 091000 20755203 519 519 519 519 0
673 20250219 090900 20755203 519 519 519 519 0
674 20250219 090800 20755203 519 524 524 519 5001
675 20250219 090700 18156675 524 524 524 524 20105
676 20250219 090600 7621655 524 523 525 523 8239
677 20250219 090500 3304871 523 521 523 521 3234
678 20250219 090400 1616620 521 521 521 521 0
679 20250219 090300 1616620 521 521 521 521 0
680 20250219 090200 1616620 521 521 521 521 500
681 20250219 090100 1356120 521 520 521 520 2218
682 20250219 090000 201760 520 520 520 520 388