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

683
115530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202100,8902039,380,380,380,380,89
20250219,202000,8902039,380,380,380,380,0
20250219,201900,8902039,380,380,380,380,0
20250219,201800,8902039,380,380,380,380,0
20250219,201700,8902039,380,380,380,380,0
20250219,201600,8902039,380,380,380,380,0
20250219,201500,8902039,380,380,380,380,0
20250219,201400,8902039,380,380,380,380,0
20250219,201300,8902039,380,380,380,380,0
20250219,201200,8902039,380,380,380,380,0
20250219,201100,8902039,380,380,380,380,0
20250219,201000,8902039,380,380,380,380,0
20250219,200900,8902039,380,380,380,380,0
20250219,200800,8902039,380,380,380,380,0
20250219,200700,8902039,380,380,380,380,0
20250219,200600,8902039,380,380,380,380,0
20250219,200500,8902039,380,380,380,380,0
20250219,200400,8902039,380,380,380,380,0
20250219,200300,8902039,380,380,380,380,0
20250219,200200,8902039,380,380,380,380,0
20250219,200100,8902039,380,380,380,380,0
20250219,200000,8902039,380,380,380,380,0
20250219,195900,8902039,380,380,380,380,0
20250219,195800,8902039,380,380,380,380,0
20250219,195700,8902039,380,380,380,380,0
20250219,195600,8902039,380,380,380,380,0
20250219,195500,8902039,380,380,380,380,0
20250219,195400,8902039,380,380,380,380,0
20250219,195300,8902039,380,380,380,380,0
20250219,195200,8902039,380,380,380,380,0
20250219,195100,8902039,380,380,380,380,89
20250219,195000,8902039,380,380,380,380,0
20250219,194900,8902039,380,380,380,380,0
20250219,194800,8902039,380,380,380,380,0
20250219,194700,8902039,380,380,380,380,0
20250219,194600,8902039,380,380,380,380,0
20250219,194500,8902039,380,380,380,380,0
20250219,194400,8902039,380,380,380,380,0
20250219,194300,8902039,380,380,380,380,0
20250219,194200,8902039,380,380,380,380,0
20250219,194100,8902039,380,380,380,380,0
20250219,194000,8902039,380,380,380,380,0
20250219,193900,8902039,380,380,380,380,0
20250219,193800,8902039,380,380,380,380,0
20250219,193700,8902039,380,380,380,380,0
20250219,193600,8902039,380,380,380,380,0
20250219,193500,8902039,380,380,380,380,0
20250219,193400,8902039,380,380,380,380,0
20250219,193300,8902039,380,380,380,380,0
20250219,193200,8902039,380,380,380,380,0
20250219,193100,8902039,380,380,380,380,0
20250219,193000,8902039,380,380,380,380,0
20250219,192900,8902039,380,380,380,380,0
20250219,192800,8902039,380,380,380,380,0
20250219,192700,8902039,380,380,380,380,0
20250219,192600,8902039,380,380,380,380,0
20250219,192500,8902039,380,380,380,380,0
20250219,192400,8902039,380,380,380,380,0
20250219,192300,8902039,380,380,380,380,0
20250219,192200,8902039,380,380,380,380,0
20250219,192100,8902039,380,380,380,380,89
20250219,192000,8902039,380,380,380,380,0
20250219,191900,8902039,380,380,380,380,0
20250219,191800,8902039,380,380,380,380,0
20250219,191700,8902039,380,380,380,380,0
20250219,191600,8902039,380,380,380,380,0
20250219,191500,8902039,380,380,380,380,0
20250219,191400,8902039,380,380,380,380,0
20250219,191300,8902039,380,380,380,380,0
20250219,191200,8902039,380,380,380,380,0
20250219,191100,8902039,380,380,380,380,0
20250219,191000,8902039,380,380,380,380,0
20250219,190900,8902039,380,380,380,380,0
20250219,190800,8902039,380,380,380,380,0
20250219,190700,8902039,380,380,380,380,0
20250219,190600,8902039,380,380,380,380,0
20250219,190500,8902039,380,380,380,380,0
20250219,190400,8902039,380,380,380,380,0
20250219,190300,8902039,380,380,380,380,0
20250219,190200,8902039,380,380,380,380,0
20250219,190100,8902039,380,380,380,380,0
20250219,190000,8902039,380,380,380,380,0
20250219,185900,8902039,380,380,380,380,0
20250219,185800,8902039,380,380,380,380,0
20250219,185700,8902039,380,380,380,380,0
20250219,185600,8902039,380,380,380,380,0
20250219,185500,8902039,380,380,380,380,0
20250219,185400,8902039,380,380,380,380,0
20250219,185300,8902039,380,380,380,380,0
20250219,185200,8902039,380,380,380,380,0
20250219,185100,8902039,380,380,380,380,89
20250219,185000,8902039,380,380,380,380,0
20250219,184900,8902039,380,380,380,380,0
20250219,184800,8902039,380,380,380,380,0
20250219,184700,8902039,380,380,380,380,0
20250219,184600,8902039,380,380,380,380,0
20250219,184500,8902039,380,380,380,380,0
20250219,184400,8902039,380,380,380,380,0
20250219,184300,8902039,380,380,380,380,0
20250219,184200,8902039,380,380,380,380,0
20250219,184100,8902039,380,380,380,380,0
20250219,184000,8902039,380,380,380,380,0
20250219,183900,8902039,380,380,380,380,0
20250219,183800,8902039,380,380,380,380,0
20250219,183700,8902039,380,380,380,380,0
20250219,183600,8902039,380,380,380,380,0
20250219,183500,8902039,380,380,380,380,0
20250219,183400,8902039,380,380,380,380,0
20250219,183300,8902039,380,380,380,380,0
20250219,183200,8902039,380,380,380,380,0
20250219,183100,8902039,380,380,380,380,0
20250219,183000,8902039,380,380,380,380,0
20250219,182900,8902039,380,380,380,380,0
20250219,182800,8902039,380,380,380,380,0
20250219,182700,8902039,380,380,380,380,0
20250219,182600,8902039,380,380,380,380,0
20250219,182500,8902039,380,380,380,380,0
20250219,182400,8902039,380,380,380,380,0
20250219,182300,8902039,380,380,380,380,0
20250219,182200,8902039,380,380,380,380,0
20250219,182100,8902039,380,380,380,380,89
20250219,182000,8902039,380,380,380,380,0
20250219,181900,8902039,380,380,380,380,0
20250219,181800,8902039,380,380,380,380,0
20250219,181700,8902039,380,380,380,380,0
20250219,181600,8902039,380,380,380,380,0
20250219,181500,8902039,380,380,380,380,0
20250219,181400,8902039,380,380,380,380,0
20250219,181300,8902039,380,380,380,380,0
20250219,181200,8902039,380,380,380,380,0
20250219,181100,8902039,380,380,380,380,0
20250219,181000,8902039,380,380,380,380,0
20250219,180900,8902039,380,380,380,380,0
20250219,180800,8902039,380,380,380,380,0
20250219,180700,8902039,380,380,380,380,0
20250219,180600,8902039,380,380,380,380,0
20250219,180500,8902039,380,380,380,380,0
20250219,180400,8902039,380,380,380,380,0
20250219,180300,8902039,380,380,380,380,0
20250219,180200,8902039,380,380,380,380,0
20250219,180100,8902039,380,380,380,380,0
20250219,180000,8902039,380,380,380,380,0
20250219,175900,8902039,380,380,380,380,0
20250219,175800,8902039,380,380,380,380,0
20250219,175700,8902039,380,380,380,380,0
20250219,175600,8902039,380,380,380,380,0
20250219,175500,8902039,380,380,380,380,0
20250219,175400,8902039,380,380,380,380,0
20250219,175300,8902039,380,380,380,380,0
20250219,175200,8902039,380,380,380,380,0
20250219,175100,8902039,380,380,380,380,89
20250219,175000,8902039,380,380,380,380,0
20250219,174900,8902039,380,380,380,380,0
20250219,174800,8902039,380,380,380,380,0
20250219,174700,8902039,380,380,380,380,0
20250219,174600,8902039,380,380,380,380,0
20250219,174500,8902039,380,380,380,380,0
20250219,174400,8902039,380,380,380,380,0
20250219,174300,8902039,380,380,380,380,0
20250219,174200,8902039,380,380,380,380,0
20250219,174100,8902039,380,380,380,380,0
20250219,174000,8902039,380,380,380,380,0
20250219,173900,8902039,380,380,380,380,0
20250219,173800,8902039,380,380,380,380,0
20250219,173700,8902039,380,380,380,380,0
20250219,173600,8902039,380,380,380,380,0
20250219,173500,8902039,380,380,380,380,0
20250219,173400,8902039,380,380,380,380,0
20250219,173300,8902039,380,380,380,380,0
20250219,173200,8902039,380,380,380,380,0
20250219,173100,8902039,380,380,380,380,0
20250219,173000,8902039,380,380,380,380,0
20250219,172900,8902039,380,380,380,380,0
20250219,172800,8902039,380,380,380,380,0
20250219,172700,8902039,380,380,380,380,0
20250219,172600,8902039,380,380,380,380,0
20250219,172500,8902039,380,380,380,380,0
20250219,172400,8902039,380,380,380,380,0
20250219,172300,8902039,380,380,380,380,0
20250219,172200,8902039,380,380,380,380,0
20250219,172100,8902039,380,380,380,380,89
20250219,172000,8902039,380,380,380,380,0
20250219,171900,8902039,380,380,380,380,0
20250219,171800,8902039,380,380,380,380,0
20250219,171700,8902039,380,380,380,380,0
20250219,171600,8902039,380,380,380,380,0
20250219,171500,8902039,380,380,380,380,0
20250219,171400,8902039,380,380,380,380,0
20250219,171300,8902039,380,380,380,380,0
20250219,171200,8902039,380,380,380,380,0
20250219,171100,8902039,380,380,380,380,0
20250219,171000,8902039,380,380,380,380,0
20250219,170900,8902039,380,380,380,380,0
20250219,170800,8902039,380,380,380,380,0
20250219,170700,8902039,380,380,380,380,0
20250219,170600,8902039,380,380,380,380,0
20250219,170500,8902039,380,380,380,380,0
20250219,170400,8902039,380,380,380,380,0
20250219,170300,8902039,380,380,380,380,0
20250219,170200,8902039,380,380,380,380,0
20250219,170100,8902039,380,380,380,380,0
20250219,170000,8902039,380,380,380,380,0
20250219,165900,8902039,380,380,380,380,0
20250219,165800,8902039,380,380,380,380,0
20250219,165700,8902039,380,380,380,380,0
20250219,165600,8902039,380,380,380,380,0
20250219,165500,8902039,380,380,380,380,0
20250219,165400,8902039,380,380,380,380,0
20250219,165300,8902039,380,380,380,380,0
20250219,165200,8902039,380,380,380,380,0
20250219,165100,8902039,380,380,380,380,89
20250219,165000,8902039,380,380,380,380,0
20250219,164900,8902039,380,380,380,380,0
20250219,164800,8902039,380,380,380,380,0
20250219,164700,8902039,380,380,380,380,0
20250219,164600,8902039,380,380,380,380,0
20250219,164500,8902039,380,380,380,380,0
20250219,164400,8902039,380,380,380,380,0
20250219,164300,8902039,380,380,380,380,0
20250219,164200,8902039,380,380,380,380,0
20250219,164100,8902039,380,380,380,380,0
20250219,164000,8902039,380,380,380,380,0
20250219,163900,8902039,380,380,380,380,0
20250219,163800,8902039,380,380,380,380,0
20250219,163700,8902039,380,380,380,380,0
20250219,163600,8902039,380,380,380,380,0
20250219,163500,8902039,380,380,380,380,0
20250219,163400,8902039,380,380,380,380,0
20250219,163300,8902039,380,380,380,380,0
20250219,163200,8902039,380,380,380,380,0
20250219,163100,8902039,380,380,380,380,0
20250219,163000,8902039,380,380,380,380,0
20250219,162900,8902039,380,380,380,380,0
20250219,162800,8902039,380,380,380,380,0
20250219,162700,8902039,380,380,380,380,0
20250219,162600,8902039,380,380,380,380,0
20250219,162500,8902039,380,380,380,380,0
20250219,162400,8902039,380,380,380,380,0
20250219,162300,8902039,380,380,380,380,0
20250219,162200,8902039,380,380,380,380,0
20250219,162100,8902039,380,380,380,380,89
20250219,162000,8902039,380,380,380,380,0
20250219,161900,8902039,380,380,380,380,0
20250219,161800,8902039,380,380,380,380,0
20250219,161700,8902039,380,380,380,380,0
20250219,161600,8902039,380,380,380,380,0
20250219,161500,8902039,380,380,380,380,0
20250219,161400,8902039,380,380,380,380,0
20250219,161300,8902039,380,380,380,380,0
20250219,161200,8902039,380,380,380,380,0
20250219,161100,8902039,380,380,380,380,0
20250219,161000,8902039,380,380,380,380,0
20250219,160900,8902039,380,380,380,380,0
20250219,160800,8902039,380,380,380,380,0
20250219,160700,8902039,380,380,380,380,0
20250219,160600,8902039,380,380,380,380,0
20250219,160500,8902039,380,380,380,380,0
20250219,160400,8902039,380,380,380,380,0
20250219,160300,8902039,380,380,380,380,0
20250219,160200,8902039,380,380,380,380,0
20250219,160100,8902039,380,380,380,380,0
20250219,160000,8902039,380,380,380,380,0
20250219,155900,8902039,380,380,380,380,0
20250219,155800,8902039,380,380,380,380,0
20250219,155700,8902039,380,380,380,380,0
20250219,155600,8902039,380,380,380,380,0
20250219,155500,8902039,380,380,380,380,0
20250219,155400,8902039,380,380,380,380,0
20250219,155300,8902039,380,380,380,380,0
20250219,155200,8902039,380,380,380,380,0
20250219,155100,8902039,380,380,380,380,89
20250219,155000,8902039,380,380,380,380,0
20250219,154900,8902039,380,380,380,380,0
20250219,154800,8902039,380,380,380,380,0
20250219,154700,8902039,380,380,380,380,0
20250219,154600,8902039,380,380,380,380,0
20250219,154500,8902039,380,380,380,380,0
20250219,154400,8902039,380,380,380,380,0
20250219,154300,8902039,380,380,380,380,0
20250219,154200,8902039,380,380,380,380,0
20250219,154100,8902039,380,380,380,380,0
20250219,154000,8902039,380,380,380,380,0
20250219,153900,8902039,380,380,380,380,0
20250219,153800,8902039,380,380,380,380,0
20250219,153700,8902039,380,380,380,380,0
20250219,153600,8902039,380,380,380,380,0
20250219,153500,8902039,380,380,380,380,0
20250219,153400,8902039,380,380,380,380,0
20250219,153300,8902039,380,380,380,380,0
20250219,153200,8902039,380,380,380,380,0
20250219,153100,8902039,380,380,380,380,0
20250219,153000,8902039,380,380,380,380,89
20250219,152900,8868219,380,380,380,380,0
20250219,152800,8868219,380,380,380,380,0
20250219,152700,8868219,380,380,380,380,0
20250219,152600,8868219,380,380,380,380,0
20250219,152500,8868219,380,380,380,380,0
20250219,152400,8868219,380,380,380,380,0
20250219,152300,8868219,380,380,380,380,0
20250219,152200,8868219,380,380,380,380,0
20250219,152100,8868219,380,380,380,380,0
20250219,152000,8868219,380,380,380,380,0
20250219,151900,8868219,380,380,380,380,10
20250219,151800,8864419,377,377,377,377,0
20250219,151700,8864419,377,377,377,377,0
20250219,151600,8864419,377,378,378,377,170
20250219,151500,8800274,380,380,380,380,0
20250219,151400,8800274,380,380,380,380,0
20250219,151300,8800274,380,380,380,380,0
20250219,151200,8800274,380,380,380,380,4
20250219,151100,8798754,380,380,380,380,0
20250219,151000,8798754,380,380,380,380,10
20250219,150900,8794954,378,378,378,378,0
20250219,150800,8794954,378,378,378,378,0
20250219,150700,8794954,378,378,378,378,0
20250219,150600,8794954,378,378,378,378,500
20250219,150500,8605954,378,378,378,378,0
20250219,150400,8605954,378,378,378,378,0
20250219,150300,8605954,378,378,378,378,0
20250219,150200,8605954,378,378,378,378,0
20250219,150100,8605954,378,378,378,378,0
20250219,150000,8605954,378,378,378,378,237
20250219,145900,8516368,380,380,380,380,0
20250219,145800,8516368,380,380,380,380,0
20250219,145700,8516368,380,380,380,380,0
20250219,145600,8516368,380,380,380,380,0
20250219,145500,8516368,380,380,380,380,0
20250219,145400,8516368,380,380,380,380,0
20250219,145300,8516368,380,380,380,380,0
20250219,145200,8516368,380,380,380,380,0
20250219,145100,8516368,380,380,380,380,0
20250219,145000,8516368,380,380,380,380,10
20250219,144900,8512568,378,378,378,378,0
20250219,144800,8512568,378,378,378,378,0
20250219,144700,8512568,378,378,378,378,0
20250219,144600,8512568,378,378,378,378,0
20250219,144500,8512568,378,378,378,378,9
20250219,144400,8509166,378,378,378,378,0
20250219,144300,8509166,378,378,378,378,159
20250219,144200,8449064,381,381,381,381,0
20250219,144100,8449064,381,381,381,381,0
20250219,144000,8449064,381,381,381,381,20
20250219,143900,8441444,381,381,381,381,0
20250219,143800,8441444,381,381,381,381,0
20250219,143700,8441444,381,381,381,381,0
20250219,143600,8441444,381,381,381,381,0
20250219,143500,8441444,381,381,381,381,0
20250219,143400,8441444,381,381,381,381,0
20250219,143300,8441444,381,381,381,381,0
20250219,143200,8441444,381,381,381,381,0
20250219,143100,8441444,381,380,381,380,150
20250219,143000,8384433,381,381,381,381,0
20250219,142900,8384433,381,381,381,381,0
20250219,142800,8384433,381,381,381,381,0
20250219,142700,8384433,381,381,381,381,0
20250219,142600,8384433,381,381,381,381,0
20250219,142500,8384433,381,381,381,381,0
20250219,142400,8384433,381,381,381,381,0
20250219,142300,8384433,381,381,381,381,0
20250219,142200,8384433,381,381,381,381,0
20250219,142100,8384433,381,381,381,381,0
20250219,142000,8384433,381,381,381,381,0
20250219,141900,8384433,381,381,381,381,0
20250219,141800,8384433,381,381,381,381,0
20250219,141700,8384433,381,381,381,381,0
20250219,141600,8384433,381,381,381,381,0
20250219,141500,8384433,381,381,381,381,0
20250219,141400,8384433,381,381,381,381,0
20250219,141300,8384433,381,381,381,381,0
20250219,141200,8384433,381,381,381,381,0
20250219,141100,8384433,381,381,381,381,9
20250219,141000,8381004,381,381,381,381,0
20250219,140900,8381004,381,381,381,381,0
20250219,140800,8381004,381,381,381,381,0
20250219,140700,8381004,381,381,381,381,0
20250219,140600,8381004,381,381,381,381,0
20250219,140500,8381004,381,381,381,381,0
20250219,140400,8381004,381,381,381,381,0
20250219,140300,8381004,381,381,381,381,0
20250219,140200,8381004,381,381,381,381,0
20250219,140100,8381004,381,381,381,381,0
20250219,140000,8381004,381,381,381,381,0
20250219,135900,8381004,381,381,381,381,0
20250219,135800,8381004,381,381,381,381,0
20250219,135700,8381004,381,381,381,381,0
20250219,135600,8381004,381,381,381,381,0
20250219,135500,8381004,381,381,381,381,134
20250219,135400,8329950,382,380,382,380,130
20250219,135300,8280488,375,375,375,375,0
20250219,135200,8280488,375,375,375,375,410
20250219,135100,8126738,375,376,376,375,30
20250219,135000,8115468,377,378,378,377,114
20250219,134900,8072460,382,382,382,382,0
20250219,134800,8072460,382,382,382,382,0
20250219,134700,8072460,382,382,382,382,0
20250219,134600,8072460,382,382,382,382,0
20250219,134500,8072460,382,382,382,382,0
20250219,134400,8072460,382,382,382,382,0
20250219,134300,8072460,382,382,382,382,0
20250219,134200,8072460,382,382,382,382,0
20250219,134100,8072460,382,382,382,382,0
20250219,134000,8072460,382,382,382,382,0
20250219,133900,8072460,382,382,382,382,0
20250219,133800,8072460,382,378,382,378,3
20250219,133700,8071319,383,383,383,383,0
20250219,133600,8071319,383,380,383,380,475
20250219,133500,7890776,380,380,380,380,0
20250219,133400,7890776,380,380,380,380,0
20250219,133300,7890776,380,380,380,380,0
20250219,133200,7890776,380,380,380,380,0
20250219,133100,7890776,380,380,380,380,0
20250219,133000,7890776,380,380,380,380,0
20250219,132900,7890776,380,380,380,380,1
20250219,132800,7890396,380,380,380,380,0
20250219,132700,7890396,380,380,380,380,0
20250219,132600,7890396,380,379,380,379,100
20250219,132500,7852430,379,379,379,379,0
20250219,132400,7852430,379,379,379,379,1055
20250219,132300,7452585,379,379,379,379,0
20250219,132200,7452585,379,379,379,379,0
20250219,132100,7452585,379,379,379,379,0
20250219,132000,7452585,379,379,379,379,0
20250219,131900,7452585,379,379,379,379,0
20250219,131800,7452585,379,379,379,379,0
20250219,131700,7452585,379,379,379,379,0
20250219,131600,7452585,379,379,379,379,0
20250219,131500,7452585,379,379,379,379,0
20250219,131400,7452585,379,379,379,379,0
20250219,131300,7452585,379,379,379,379,0
20250219,131200,7452585,379,379,379,379,0
20250219,131100,7452585,379,379,379,379,0
20250219,131000,7452585,379,379,379,379,0
20250219,130900,7452585,379,378,379,378,300
20250219,130800,7339100,379,379,379,379,0
20250219,130700,7339100,379,379,379,379,0
20250219,130600,7339100,379,379,379,379,0
20250219,130500,7339100,379,379,379,379,0
20250219,130400,7339100,379,379,379,379,0
20250219,130300,7339100,379,379,379,379,0
20250219,130200,7339100,379,379,379,379,0
20250219,130100,7339100,379,379,379,379,0
20250219,130000,7339100,379,379,379,379,0
20250219,125900,7339100,379,379,379,379,0
20250219,125800,7339100,379,378,379,378,1300
20250219,125700,6847681,378,378,378,378,0
20250219,125600,6847681,378,378,378,378,0
20250219,125500,6847681,378,378,378,378,0
20250219,125400,6847681,378,378,378,378,0
20250219,125300,6847681,378,378,378,378,0
20250219,125200,6847681,378,378,378,378,0
20250219,125100,6847681,378,378,378,378,0
20250219,125000,6847681,378,378,378,378,0
20250219,124900,6847681,378,378,378,378,0
20250219,124800,6847681,378,378,378,378,0
20250219,124700,6847681,378,378,378,378,0
20250219,124600,6847681,378,378,378,378,0
20250219,124500,6847681,378,378,378,378,0
20250219,124400,6847681,378,378,378,378,0
20250219,124300,6847681,378,378,378,378,0
20250219,124200,6847681,378,378,378,378,0
20250219,124100,6847681,378,378,378,378,0
20250219,124000,6847681,378,378,378,378,0
20250219,123900,6847681,378,378,378,378,0
20250219,123800,6847681,378,378,378,378,0
20250219,123700,6847681,378,378,378,378,0
20250219,123600,6847681,378,378,378,378,0
20250219,123500,6847681,378,378,378,378,0
20250219,123400,6847681,378,378,378,378,0
20250219,123300,6847681,378,378,378,378,0
20250219,123200,6847681,378,378,378,378,0
20250219,123100,6847681,378,378,378,378,0
20250219,123000,6847681,378,378,378,378,0
20250219,122900,6847681,378,378,378,378,0
20250219,122800,6847681,378,378,378,378,0
20250219,122700,6847681,378,378,378,378,0
20250219,122600,6847681,378,378,378,378,0
20250219,122500,6847681,378,378,378,378,0
20250219,122400,6847681,378,378,378,378,10
20250219,122300,6843901,374,374,374,374,0
20250219,122200,6843901,374,374,374,374,0
20250219,122100,6843901,374,374,374,374,0
20250219,122000,6843901,374,374,374,374,0
20250219,121900,6843901,374,374,374,374,0
20250219,121800,6843901,374,374,374,374,0
20250219,121700,6843901,374,374,374,374,0
20250219,121600,6843901,374,374,374,374,0
20250219,121500,6843901,374,374,374,374,0
20250219,121400,6843901,374,374,374,374,0
20250219,121300,6843901,374,374,374,374,0
20250219,121200,6843901,374,374,374,374,0
20250219,121100,6843901,374,374,374,374,0
20250219,121000,6843901,374,374,374,374,0
20250219,120900,6843901,374,374,374,374,0
20250219,120800,6843901,374,374,374,374,0
20250219,120700,6843901,374,375,375,374,264
20250219,120600,6745122,374,374,374,374,0
20250219,120500,6745122,374,374,374,374,0
20250219,120400,6745122,374,374,374,374,0
20250219,120300,6745122,374,374,374,374,0
20250219,120200,6745122,374,374,374,374,0
20250219,120100,6745122,374,374,374,374,0
20250219,120000,6745122,374,374,374,374,0
20250219,115900,6745122,374,374,374,374,681
20250219,115800,6490428,374,374,374,374,0
20250219,115700,6490428,374,374,374,374,0
20250219,115600,6490428,374,374,374,374,0
20250219,115500,6490428,374,374,374,374,1
20250219,115400,6490054,374,374,374,374,0
20250219,115300,6490054,374,376,376,374,1350
20250219,115200,5984119,379,379,379,379,0
20250219,115100,5984119,379,379,379,379,0
20250219,115000,5984119,379,379,379,379,0
20250219,114900,5984119,379,379,379,379,3000
20250219,114800,4847119,379,379,379,379,14
20250219,114700,4841813,377,377,377,377,0
20250219,114600,4841813,377,377,377,377,0
20250219,114500,4841813,377,377,377,377,0
20250219,114400,4841813,377,377,377,377,0
20250219,114300,4841813,377,377,377,377,0
20250219,114200,4841813,377,377,377,377,0
20250219,114100,4841813,377,377,377,377,521
20250219,114000,4645396,379,379,379,379,0
20250219,113900,4645396,379,379,379,379,0
20250219,113800,4645396,379,379,379,379,0
20250219,113700,4645396,379,379,379,379,0
20250219,113600,4645396,379,379,379,379,0
20250219,113500,4645396,379,379,379,379,0
20250219,113400,4645396,379,379,379,379,100
20250219,113300,4607496,379,379,379,379,5
20250219,113200,4605601,379,379,379,379,0
20250219,113100,4605601,379,379,379,379,0
20250219,113000,4605601,379,379,379,379,0
20250219,112900,4605601,379,379,379,379,1060
20250219,112800,4203861,379,379,379,379,1
20250219,112700,4203482,378,378,378,378,0
20250219,112600,4203482,378,378,378,378,0
20250219,112500,4203482,378,378,378,378,0
20250219,112400,4203482,378,378,378,378,104
20250219,112300,4164170,382,382,382,382,0
20250219,112200,4164170,382,382,382,382,0
20250219,112100,4164170,382,382,382,382,0
20250219,112000,4164170,382,382,382,382,0
20250219,111900,4164170,382,382,382,382,0
20250219,111800,4164170,382,382,382,382,0
20250219,111700,4164170,382,382,382,382,0
20250219,111600,4164170,382,382,382,382,0
20250219,111500,4164170,382,382,382,382,0
20250219,111400,4164170,382,382,382,382,0
20250219,111300,4164170,382,382,382,382,0
20250219,111200,4164170,382,382,382,382,0
20250219,111100,4164170,382,382,382,382,0
20250219,111000,4164170,382,382,382,382,0
20250219,110900,4164170,382,382,382,382,0
20250219,110800,4164170,382,382,382,382,0
20250219,110700,4164170,382,382,382,382,0
20250219,110600,4164170,382,382,382,382,0
20250219,110500,4164170,382,381,382,381,30
20250219,110400,4152730,382,382,382,382,0
20250219,110300,4152730,382,382,382,382,0
20250219,110200,4152730,382,382,382,382,0
20250219,110100,4152730,382,382,382,382,0
20250219,110000,4152730,382,382,382,382,0
20250219,105900,4152730,382,382,382,382,10
20250219,105800,4148910,377,377,377,377,0
20250219,105700,4148910,377,377,377,377,0
20250219,105600,4148910,377,377,377,377,0
20250219,105500,4148910,377,377,377,377,200
20250219,105400,4073510,377,377,377,377,0
20250219,105300,4073510,377,377,377,377,0
20250219,105200,4073510,377,377,377,377,0
20250219,105100,4073510,377,377,377,377,0
20250219,105000,4073510,377,377,377,377,0
20250219,104900,4073510,377,377,377,377,0
20250219,104800,4073510,377,377,377,377,0
20250219,104700,4073510,377,377,377,377,0
20250219,104600,4073510,377,377,377,377,0
20250219,104500,4073510,377,377,377,377,0
20250219,104400,4073510,377,377,377,377,3000
20250219,104300,2942510,377,377,377,377,0
20250219,104200,2942510,377,377,377,377,0
20250219,104100,2942510,377,377,377,377,1
20250219,104000,2942133,377,377,377,377,0
20250219,103900,2942133,377,377,377,377,0
20250219,103800,2942133,377,377,377,377,0
20250219,103700,2942133,377,377,377,377,0
20250219,103600,2942133,377,378,378,377,1798
20250219,103500,2264213,382,382,382,382,0
20250219,103400,2264213,382,382,382,382,0
20250219,103300,2264213,382,382,382,382,0
20250219,103200,2264213,382,382,382,382,0
20250219,103100,2264213,382,382,382,382,0
20250219,103000,2264213,382,382,382,382,0
20250219,102900,2264213,382,382,382,382,3
20250219,102800,2263067,378,378,378,378,3
20250219,102700,2261933,383,383,383,383,25
20250219,102600,2252358,383,383,383,383,0
20250219,102500,2252358,383,383,383,383,0
20250219,102400,2252358,383,383,383,383,0
20250219,102300,2252358,383,382,383,382,7
20250219,102200,2249683,378,378,378,378,0
20250219,102100,2249683,378,378,378,378,0
20250219,102000,2249683,378,378,378,378,0
20250219,101900,2249683,378,378,378,378,0
20250219,101800,2249683,378,378,378,378,0
20250219,101700,2249683,378,378,378,378,6
20250219,101600,2247415,383,383,383,383,0
20250219,101500,2247415,383,383,383,383,0
20250219,101400,2247415,383,383,383,383,1
20250219,101300,2247032,383,383,383,383,0
20250219,101200,2247032,383,383,383,383,0
20250219,101100,2247032,383,383,383,383,55
20250219,101000,2225967,383,383,383,383,0
20250219,100900,2225967,383,383,383,383,0
20250219,100800,2225967,383,383,383,383,10
20250219,100700,2222137,383,383,383,383,1
20250219,100600,2221754,383,379,383,379,3486
20250219,100500,891292,379,379,379,379,13
20250219,100400,886365,377,377,377,377,0
20250219,100300,886365,377,379,379,377,11
20250219,100200,882198,383,383,383,383,0
20250219,100100,882198,383,383,383,383,0
20250219,100000,882198,383,383,383,383,0
20250219,095900,882198,383,383,383,383,0
20250219,095800,882198,383,383,383,383,0
20250219,095700,882198,383,383,383,383,0
20250219,095600,882198,383,383,383,383,0
20250219,095500,882198,383,383,383,383,0
20250219,095400,882198,383,383,383,383,0
20250219,095300,882198,383,383,383,383,1
20250219,095200,881815,383,383,383,383,0
20250219,095100,881815,383,383,383,383,0
20250219,095000,881815,383,383,383,383,10
20250219,094900,877985,376,376,376,376,0
20250219,094800,877985,376,376,376,376,0
20250219,094700,877985,376,376,376,376,2
20250219,094600,877233,383,383,383,383,10
20250219,094500,873403,383,383,383,383,21
20250219,094400,865360,376,376,376,376,0
20250219,094300,865360,376,376,376,376,1
20250219,094200,864984,383,383,383,383,3
20250219,094100,863835,383,383,383,383,0
20250219,094000,863835,383,383,383,383,0
20250219,093900,863835,383,383,383,383,2
20250219,093800,863069,374,374,374,374,0
20250219,093700,863069,374,374,374,374,0
20250219,093600,863069,374,374,374,374,3
20250219,093500,861947,383,383,383,383,3
20250219,093400,860798,385,385,385,385,0
20250219,093300,860798,385,385,385,385,0
20250219,093200,860798,385,385,385,385,0
20250219,093100,860798,385,385,385,385,0
20250219,093000,860798,385,385,385,385,0
20250219,092900,860798,385,385,385,385,0
20250219,092800,860798,385,385,385,385,0
20250219,092700,860798,385,385,385,385,0
20250219,092600,860798,385,385,385,385,0
20250219,092500,860798,385,385,385,385,0
20250219,092400,860798,385,385,385,385,0
20250219,092300,860798,385,385,385,385,0
20250219,092200,860798,385,385,385,385,0
20250219,092100,860798,385,385,385,385,0
20250219,092000,860798,385,385,385,385,0
20250219,091900,860798,385,385,385,385,0
20250219,091800,860798,385,385,385,385,20
20250219,091700,853098,385,384,385,384,1635
20250219,091600,223653,386,386,386,386,0
20250219,091500,223653,386,386,386,386,0
20250219,091400,223653,386,386,386,386,0
20250219,091300,223653,386,385,386,385,64
20250219,091200,199011,385,384,385,384,29
20250219,091100,187874,384,384,384,384,28
20250219,091000,177122,387,387,387,387,0
20250219,090900,177122,387,387,387,387,0
20250219,090800,177122,387,387,387,387,0
20250219,090700,177122,387,387,387,387,0
20250219,090600,177122,387,387,387,387,0
20250219,090500,177122,387,387,387,387,0
20250219,090400,177122,387,387,387,387,0
20250219,090300,177122,387,387,387,387,1
20250219,090200,176735,390,390,390,390,0
20250219,090100,176735,390,390,390,390,0
20250219,090000,176735,390,389,390,389,454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202100 8902039 380 380 380 380 89
3 20250219 202000 8902039 380 380 380 380 0
4 20250219 201900 8902039 380 380 380 380 0
5 20250219 201800 8902039 380 380 380 380 0
6 20250219 201700 8902039 380 380 380 380 0
7 20250219 201600 8902039 380 380 380 380 0
8 20250219 201500 8902039 380 380 380 380 0
9 20250219 201400 8902039 380 380 380 380 0
10 20250219 201300 8902039 380 380 380 380 0
11 20250219 201200 8902039 380 380 380 380 0
12 20250219 201100 8902039 380 380 380 380 0
13 20250219 201000 8902039 380 380 380 380 0
14 20250219 200900 8902039 380 380 380 380 0
15 20250219 200800 8902039 380 380 380 380 0
16 20250219 200700 8902039 380 380 380 380 0
17 20250219 200600 8902039 380 380 380 380 0
18 20250219 200500 8902039 380 380 380 380 0
19 20250219 200400 8902039 380 380 380 380 0
20 20250219 200300 8902039 380 380 380 380 0
21 20250219 200200 8902039 380 380 380 380 0
22 20250219 200100 8902039 380 380 380 380 0
23 20250219 200000 8902039 380 380 380 380 0
24 20250219 195900 8902039 380 380 380 380 0
25 20250219 195800 8902039 380 380 380 380 0
26 20250219 195700 8902039 380 380 380 380 0
27 20250219 195600 8902039 380 380 380 380 0
28 20250219 195500 8902039 380 380 380 380 0
29 20250219 195400 8902039 380 380 380 380 0
30 20250219 195300 8902039 380 380 380 380 0
31 20250219 195200 8902039 380 380 380 380 0
32 20250219 195100 8902039 380 380 380 380 89
33 20250219 195000 8902039 380 380 380 380 0
34 20250219 194900 8902039 380 380 380 380 0
35 20250219 194800 8902039 380 380 380 380 0
36 20250219 194700 8902039 380 380 380 380 0
37 20250219 194600 8902039 380 380 380 380 0
38 20250219 194500 8902039 380 380 380 380 0
39 20250219 194400 8902039 380 380 380 380 0
40 20250219 194300 8902039 380 380 380 380 0
41 20250219 194200 8902039 380 380 380 380 0
42 20250219 194100 8902039 380 380 380 380 0
43 20250219 194000 8902039 380 380 380 380 0
44 20250219 193900 8902039 380 380 380 380 0
45 20250219 193800 8902039 380 380 380 380 0
46 20250219 193700 8902039 380 380 380 380 0
47 20250219 193600 8902039 380 380 380 380 0
48 20250219 193500 8902039 380 380 380 380 0
49 20250219 193400 8902039 380 380 380 380 0
50 20250219 193300 8902039 380 380 380 380 0
51 20250219 193200 8902039 380 380 380 380 0
52 20250219 193100 8902039 380 380 380 380 0
53 20250219 193000 8902039 380 380 380 380 0
54 20250219 192900 8902039 380 380 380 380 0
55 20250219 192800 8902039 380 380 380 380 0
56 20250219 192700 8902039 380 380 380 380 0
57 20250219 192600 8902039 380 380 380 380 0
58 20250219 192500 8902039 380 380 380 380 0
59 20250219 192400 8902039 380 380 380 380 0
60 20250219 192300 8902039 380 380 380 380 0
61 20250219 192200 8902039 380 380 380 380 0
62 20250219 192100 8902039 380 380 380 380 89
63 20250219 192000 8902039 380 380 380 380 0
64 20250219 191900 8902039 380 380 380 380 0
65 20250219 191800 8902039 380 380 380 380 0
66 20250219 191700 8902039 380 380 380 380 0
67 20250219 191600 8902039 380 380 380 380 0
68 20250219 191500 8902039 380 380 380 380 0
69 20250219 191400 8902039 380 380 380 380 0
70 20250219 191300 8902039 380 380 380 380 0
71 20250219 191200 8902039 380 380 380 380 0
72 20250219 191100 8902039 380 380 380 380 0
73 20250219 191000 8902039 380 380 380 380 0
74 20250219 190900 8902039 380 380 380 380 0
75 20250219 190800 8902039 380 380 380 380 0
76 20250219 190700 8902039 380 380 380 380 0
77 20250219 190600 8902039 380 380 380 380 0
78 20250219 190500 8902039 380 380 380 380 0
79 20250219 190400 8902039 380 380 380 380 0
80 20250219 190300 8902039 380 380 380 380 0
81 20250219 190200 8902039 380 380 380 380 0
82 20250219 190100 8902039 380 380 380 380 0
83 20250219 190000 8902039 380 380 380 380 0
84 20250219 185900 8902039 380 380 380 380 0
85 20250219 185800 8902039 380 380 380 380 0
86 20250219 185700 8902039 380 380 380 380 0
87 20250219 185600 8902039 380 380 380 380 0
88 20250219 185500 8902039 380 380 380 380 0
89 20250219 185400 8902039 380 380 380 380 0
90 20250219 185300 8902039 380 380 380 380 0
91 20250219 185200 8902039 380 380 380 380 0
92 20250219 185100 8902039 380 380 380 380 89
93 20250219 185000 8902039 380 380 380 380 0
94 20250219 184900 8902039 380 380 380 380 0
95 20250219 184800 8902039 380 380 380 380 0
96 20250219 184700 8902039 380 380 380 380 0
97 20250219 184600 8902039 380 380 380 380 0
98 20250219 184500 8902039 380 380 380 380 0
99 20250219 184400 8902039 380 380 380 380 0
100 20250219 184300 8902039 380 380 380 380 0
101 20250219 184200 8902039 380 380 380 380 0
102 20250219 184100 8902039 380 380 380 380 0
103 20250219 184000 8902039 380 380 380 380 0
104 20250219 183900 8902039 380 380 380 380 0
105 20250219 183800 8902039 380 380 380 380 0
106 20250219 183700 8902039 380 380 380 380 0
107 20250219 183600 8902039 380 380 380 380 0
108 20250219 183500 8902039 380 380 380 380 0
109 20250219 183400 8902039 380 380 380 380 0
110 20250219 183300 8902039 380 380 380 380 0
111 20250219 183200 8902039 380 380 380 380 0
112 20250219 183100 8902039 380 380 380 380 0
113 20250219 183000 8902039 380 380 380 380 0
114 20250219 182900 8902039 380 380 380 380 0
115 20250219 182800 8902039 380 380 380 380 0
116 20250219 182700 8902039 380 380 380 380 0
117 20250219 182600 8902039 380 380 380 380 0
118 20250219 182500 8902039 380 380 380 380 0
119 20250219 182400 8902039 380 380 380 380 0
120 20250219 182300 8902039 380 380 380 380 0
121 20250219 182200 8902039 380 380 380 380 0
122 20250219 182100 8902039 380 380 380 380 89
123 20250219 182000 8902039 380 380 380 380 0
124 20250219 181900 8902039 380 380 380 380 0
125 20250219 181800 8902039 380 380 380 380 0
126 20250219 181700 8902039 380 380 380 380 0
127 20250219 181600 8902039 380 380 380 380 0
128 20250219 181500 8902039 380 380 380 380 0
129 20250219 181400 8902039 380 380 380 380 0
130 20250219 181300 8902039 380 380 380 380 0
131 20250219 181200 8902039 380 380 380 380 0
132 20250219 181100 8902039 380 380 380 380 0
133 20250219 181000 8902039 380 380 380 380 0
134 20250219 180900 8902039 380 380 380 380 0
135 20250219 180800 8902039 380 380 380 380 0
136 20250219 180700 8902039 380 380 380 380 0
137 20250219 180600 8902039 380 380 380 380 0
138 20250219 180500 8902039 380 380 380 380 0
139 20250219 180400 8902039 380 380 380 380 0
140 20250219 180300 8902039 380 380 380 380 0
141 20250219 180200 8902039 380 380 380 380 0
142 20250219 180100 8902039 380 380 380 380 0
143 20250219 180000 8902039 380 380 380 380 0
144 20250219 175900 8902039 380 380 380 380 0
145 20250219 175800 8902039 380 380 380 380 0
146 20250219 175700 8902039 380 380 380 380 0
147 20250219 175600 8902039 380 380 380 380 0
148 20250219 175500 8902039 380 380 380 380 0
149 20250219 175400 8902039 380 380 380 380 0
150 20250219 175300 8902039 380 380 380 380 0
151 20250219 175200 8902039 380 380 380 380 0
152 20250219 175100 8902039 380 380 380 380 89
153 20250219 175000 8902039 380 380 380 380 0
154 20250219 174900 8902039 380 380 380 380 0
155 20250219 174800 8902039 380 380 380 380 0
156 20250219 174700 8902039 380 380 380 380 0
157 20250219 174600 8902039 380 380 380 380 0
158 20250219 174500 8902039 380 380 380 380 0
159 20250219 174400 8902039 380 380 380 380 0
160 20250219 174300 8902039 380 380 380 380 0
161 20250219 174200 8902039 380 380 380 380 0
162 20250219 174100 8902039 380 380 380 380 0
163 20250219 174000 8902039 380 380 380 380 0
164 20250219 173900 8902039 380 380 380 380 0
165 20250219 173800 8902039 380 380 380 380 0
166 20250219 173700 8902039 380 380 380 380 0
167 20250219 173600 8902039 380 380 380 380 0
168 20250219 173500 8902039 380 380 380 380 0
169 20250219 173400 8902039 380 380 380 380 0
170 20250219 173300 8902039 380 380 380 380 0
171 20250219 173200 8902039 380 380 380 380 0
172 20250219 173100 8902039 380 380 380 380 0
173 20250219 173000 8902039 380 380 380 380 0
174 20250219 172900 8902039 380 380 380 380 0
175 20250219 172800 8902039 380 380 380 380 0
176 20250219 172700 8902039 380 380 380 380 0
177 20250219 172600 8902039 380 380 380 380 0
178 20250219 172500 8902039 380 380 380 380 0
179 20250219 172400 8902039 380 380 380 380 0
180 20250219 172300 8902039 380 380 380 380 0
181 20250219 172200 8902039 380 380 380 380 0
182 20250219 172100 8902039 380 380 380 380 89
183 20250219 172000 8902039 380 380 380 380 0
184 20250219 171900 8902039 380 380 380 380 0
185 20250219 171800 8902039 380 380 380 380 0
186 20250219 171700 8902039 380 380 380 380 0
187 20250219 171600 8902039 380 380 380 380 0
188 20250219 171500 8902039 380 380 380 380 0
189 20250219 171400 8902039 380 380 380 380 0
190 20250219 171300 8902039 380 380 380 380 0
191 20250219 171200 8902039 380 380 380 380 0
192 20250219 171100 8902039 380 380 380 380 0
193 20250219 171000 8902039 380 380 380 380 0
194 20250219 170900 8902039 380 380 380 380 0
195 20250219 170800 8902039 380 380 380 380 0
196 20250219 170700 8902039 380 380 380 380 0
197 20250219 170600 8902039 380 380 380 380 0
198 20250219 170500 8902039 380 380 380 380 0
199 20250219 170400 8902039 380 380 380 380 0
200 20250219 170300 8902039 380 380 380 380 0
201 20250219 170200 8902039 380 380 380 380 0
202 20250219 170100 8902039 380 380 380 380 0
203 20250219 170000 8902039 380 380 380 380 0
204 20250219 165900 8902039 380 380 380 380 0
205 20250219 165800 8902039 380 380 380 380 0
206 20250219 165700 8902039 380 380 380 380 0
207 20250219 165600 8902039 380 380 380 380 0
208 20250219 165500 8902039 380 380 380 380 0
209 20250219 165400 8902039 380 380 380 380 0
210 20250219 165300 8902039 380 380 380 380 0
211 20250219 165200 8902039 380 380 380 380 0
212 20250219 165100 8902039 380 380 380 380 89
213 20250219 165000 8902039 380 380 380 380 0
214 20250219 164900 8902039 380 380 380 380 0
215 20250219 164800 8902039 380 380 380 380 0
216 20250219 164700 8902039 380 380 380 380 0
217 20250219 164600 8902039 380 380 380 380 0
218 20250219 164500 8902039 380 380 380 380 0
219 20250219 164400 8902039 380 380 380 380 0
220 20250219 164300 8902039 380 380 380 380 0
221 20250219 164200 8902039 380 380 380 380 0
222 20250219 164100 8902039 380 380 380 380 0
223 20250219 164000 8902039 380 380 380 380 0
224 20250219 163900 8902039 380 380 380 380 0
225 20250219 163800 8902039 380 380 380 380 0
226 20250219 163700 8902039 380 380 380 380 0
227 20250219 163600 8902039 380 380 380 380 0
228 20250219 163500 8902039 380 380 380 380 0
229 20250219 163400 8902039 380 380 380 380 0
230 20250219 163300 8902039 380 380 380 380 0
231 20250219 163200 8902039 380 380 380 380 0
232 20250219 163100 8902039 380 380 380 380 0
233 20250219 163000 8902039 380 380 380 380 0
234 20250219 162900 8902039 380 380 380 380 0
235 20250219 162800 8902039 380 380 380 380 0
236 20250219 162700 8902039 380 380 380 380 0
237 20250219 162600 8902039 380 380 380 380 0
238 20250219 162500 8902039 380 380 380 380 0
239 20250219 162400 8902039 380 380 380 380 0
240 20250219 162300 8902039 380 380 380 380 0
241 20250219 162200 8902039 380 380 380 380 0
242 20250219 162100 8902039 380 380 380 380 89
243 20250219 162000 8902039 380 380 380 380 0
244 20250219 161900 8902039 380 380 380 380 0
245 20250219 161800 8902039 380 380 380 380 0
246 20250219 161700 8902039 380 380 380 380 0
247 20250219 161600 8902039 380 380 380 380 0
248 20250219 161500 8902039 380 380 380 380 0
249 20250219 161400 8902039 380 380 380 380 0
250 20250219 161300 8902039 380 380 380 380 0
251 20250219 161200 8902039 380 380 380 380 0
252 20250219 161100 8902039 380 380 380 380 0
253 20250219 161000 8902039 380 380 380 380 0
254 20250219 160900 8902039 380 380 380 380 0
255 20250219 160800 8902039 380 380 380 380 0
256 20250219 160700 8902039 380 380 380 380 0
257 20250219 160600 8902039 380 380 380 380 0
258 20250219 160500 8902039 380 380 380 380 0
259 20250219 160400 8902039 380 380 380 380 0
260 20250219 160300 8902039 380 380 380 380 0
261 20250219 160200 8902039 380 380 380 380 0
262 20250219 160100 8902039 380 380 380 380 0
263 20250219 160000 8902039 380 380 380 380 0
264 20250219 155900 8902039 380 380 380 380 0
265 20250219 155800 8902039 380 380 380 380 0
266 20250219 155700 8902039 380 380 380 380 0
267 20250219 155600 8902039 380 380 380 380 0
268 20250219 155500 8902039 380 380 380 380 0
269 20250219 155400 8902039 380 380 380 380 0
270 20250219 155300 8902039 380 380 380 380 0
271 20250219 155200 8902039 380 380 380 380 0
272 20250219 155100 8902039 380 380 380 380 89
273 20250219 155000 8902039 380 380 380 380 0
274 20250219 154900 8902039 380 380 380 380 0
275 20250219 154800 8902039 380 380 380 380 0
276 20250219 154700 8902039 380 380 380 380 0
277 20250219 154600 8902039 380 380 380 380 0
278 20250219 154500 8902039 380 380 380 380 0
279 20250219 154400 8902039 380 380 380 380 0
280 20250219 154300 8902039 380 380 380 380 0
281 20250219 154200 8902039 380 380 380 380 0
282 20250219 154100 8902039 380 380 380 380 0
283 20250219 154000 8902039 380 380 380 380 0
284 20250219 153900 8902039 380 380 380 380 0
285 20250219 153800 8902039 380 380 380 380 0
286 20250219 153700 8902039 380 380 380 380 0
287 20250219 153600 8902039 380 380 380 380 0
288 20250219 153500 8902039 380 380 380 380 0
289 20250219 153400 8902039 380 380 380 380 0
290 20250219 153300 8902039 380 380 380 380 0
291 20250219 153200 8902039 380 380 380 380 0
292 20250219 153100 8902039 380 380 380 380 0
293 20250219 153000 8902039 380 380 380 380 89
294 20250219 152900 8868219 380 380 380 380 0
295 20250219 152800 8868219 380 380 380 380 0
296 20250219 152700 8868219 380 380 380 380 0
297 20250219 152600 8868219 380 380 380 380 0
298 20250219 152500 8868219 380 380 380 380 0
299 20250219 152400 8868219 380 380 380 380 0
300 20250219 152300 8868219 380 380 380 380 0
301 20250219 152200 8868219 380 380 380 380 0
302 20250219 152100 8868219 380 380 380 380 0
303 20250219 152000 8868219 380 380 380 380 0
304 20250219 151900 8868219 380 380 380 380 10
305 20250219 151800 8864419 377 377 377 377 0
306 20250219 151700 8864419 377 377 377 377 0
307 20250219 151600 8864419 377 378 378 377 170
308 20250219 151500 8800274 380 380 380 380 0
309 20250219 151400 8800274 380 380 380 380 0
310 20250219 151300 8800274 380 380 380 380 0
311 20250219 151200 8800274 380 380 380 380 4
312 20250219 151100 8798754 380 380 380 380 0
313 20250219 151000 8798754 380 380 380 380 10
314 20250219 150900 8794954 378 378 378 378 0
315 20250219 150800 8794954 378 378 378 378 0
316 20250219 150700 8794954 378 378 378 378 0
317 20250219 150600 8794954 378 378 378 378 500
318 20250219 150500 8605954 378 378 378 378 0
319 20250219 150400 8605954 378 378 378 378 0
320 20250219 150300 8605954 378 378 378 378 0
321 20250219 150200 8605954 378 378 378 378 0
322 20250219 150100 8605954 378 378 378 378 0
323 20250219 150000 8605954 378 378 378 378 237
324 20250219 145900 8516368 380 380 380 380 0
325 20250219 145800 8516368 380 380 380 380 0
326 20250219 145700 8516368 380 380 380 380 0
327 20250219 145600 8516368 380 380 380 380 0
328 20250219 145500 8516368 380 380 380 380 0
329 20250219 145400 8516368 380 380 380 380 0
330 20250219 145300 8516368 380 380 380 380 0
331 20250219 145200 8516368 380 380 380 380 0
332 20250219 145100 8516368 380 380 380 380 0
333 20250219 145000 8516368 380 380 380 380 10
334 20250219 144900 8512568 378 378 378 378 0
335 20250219 144800 8512568 378 378 378 378 0
336 20250219 144700 8512568 378 378 378 378 0
337 20250219 144600 8512568 378 378 378 378 0
338 20250219 144500 8512568 378 378 378 378 9
339 20250219 144400 8509166 378 378 378 378 0
340 20250219 144300 8509166 378 378 378 378 159
341 20250219 144200 8449064 381 381 381 381 0
342 20250219 144100 8449064 381 381 381 381 0
343 20250219 144000 8449064 381 381 381 381 20
344 20250219 143900 8441444 381 381 381 381 0
345 20250219 143800 8441444 381 381 381 381 0
346 20250219 143700 8441444 381 381 381 381 0
347 20250219 143600 8441444 381 381 381 381 0
348 20250219 143500 8441444 381 381 381 381 0
349 20250219 143400 8441444 381 381 381 381 0
350 20250219 143300 8441444 381 381 381 381 0
351 20250219 143200 8441444 381 381 381 381 0
352 20250219 143100 8441444 381 380 381 380 150
353 20250219 143000 8384433 381 381 381 381 0
354 20250219 142900 8384433 381 381 381 381 0
355 20250219 142800 8384433 381 381 381 381 0
356 20250219 142700 8384433 381 381 381 381 0
357 20250219 142600 8384433 381 381 381 381 0
358 20250219 142500 8384433 381 381 381 381 0
359 20250219 142400 8384433 381 381 381 381 0
360 20250219 142300 8384433 381 381 381 381 0
361 20250219 142200 8384433 381 381 381 381 0
362 20250219 142100 8384433 381 381 381 381 0
363 20250219 142000 8384433 381 381 381 381 0
364 20250219 141900 8384433 381 381 381 381 0
365 20250219 141800 8384433 381 381 381 381 0
366 20250219 141700 8384433 381 381 381 381 0
367 20250219 141600 8384433 381 381 381 381 0
368 20250219 141500 8384433 381 381 381 381 0
369 20250219 141400 8384433 381 381 381 381 0
370 20250219 141300 8384433 381 381 381 381 0
371 20250219 141200 8384433 381 381 381 381 0
372 20250219 141100 8384433 381 381 381 381 9
373 20250219 141000 8381004 381 381 381 381 0
374 20250219 140900 8381004 381 381 381 381 0
375 20250219 140800 8381004 381 381 381 381 0
376 20250219 140700 8381004 381 381 381 381 0
377 20250219 140600 8381004 381 381 381 381 0
378 20250219 140500 8381004 381 381 381 381 0
379 20250219 140400 8381004 381 381 381 381 0
380 20250219 140300 8381004 381 381 381 381 0
381 20250219 140200 8381004 381 381 381 381 0
382 20250219 140100 8381004 381 381 381 381 0
383 20250219 140000 8381004 381 381 381 381 0
384 20250219 135900 8381004 381 381 381 381 0
385 20250219 135800 8381004 381 381 381 381 0
386 20250219 135700 8381004 381 381 381 381 0
387 20250219 135600 8381004 381 381 381 381 0
388 20250219 135500 8381004 381 381 381 381 134
389 20250219 135400 8329950 382 380 382 380 130
390 20250219 135300 8280488 375 375 375 375 0
391 20250219 135200 8280488 375 375 375 375 410
392 20250219 135100 8126738 375 376 376 375 30
393 20250219 135000 8115468 377 378 378 377 114
394 20250219 134900 8072460 382 382 382 382 0
395 20250219 134800 8072460 382 382 382 382 0
396 20250219 134700 8072460 382 382 382 382 0
397 20250219 134600 8072460 382 382 382 382 0
398 20250219 134500 8072460 382 382 382 382 0
399 20250219 134400 8072460 382 382 382 382 0
400 20250219 134300 8072460 382 382 382 382 0
401 20250219 134200 8072460 382 382 382 382 0
402 20250219 134100 8072460 382 382 382 382 0
403 20250219 134000 8072460 382 382 382 382 0
404 20250219 133900 8072460 382 382 382 382 0
405 20250219 133800 8072460 382 378 382 378 3
406 20250219 133700 8071319 383 383 383 383 0
407 20250219 133600 8071319 383 380 383 380 475
408 20250219 133500 7890776 380 380 380 380 0
409 20250219 133400 7890776 380 380 380 380 0
410 20250219 133300 7890776 380 380 380 380 0
411 20250219 133200 7890776 380 380 380 380 0
412 20250219 133100 7890776 380 380 380 380 0
413 20250219 133000 7890776 380 380 380 380 0
414 20250219 132900 7890776 380 380 380 380 1
415 20250219 132800 7890396 380 380 380 380 0
416 20250219 132700 7890396 380 380 380 380 0
417 20250219 132600 7890396 380 379 380 379 100
418 20250219 132500 7852430 379 379 379 379 0
419 20250219 132400 7852430 379 379 379 379 1055
420 20250219 132300 7452585 379 379 379 379 0
421 20250219 132200 7452585 379 379 379 379 0
422 20250219 132100 7452585 379 379 379 379 0
423 20250219 132000 7452585 379 379 379 379 0
424 20250219 131900 7452585 379 379 379 379 0
425 20250219 131800 7452585 379 379 379 379 0
426 20250219 131700 7452585 379 379 379 379 0
427 20250219 131600 7452585 379 379 379 379 0
428 20250219 131500 7452585 379 379 379 379 0
429 20250219 131400 7452585 379 379 379 379 0
430 20250219 131300 7452585 379 379 379 379 0
431 20250219 131200 7452585 379 379 379 379 0
432 20250219 131100 7452585 379 379 379 379 0
433 20250219 131000 7452585 379 379 379 379 0
434 20250219 130900 7452585 379 378 379 378 300
435 20250219 130800 7339100 379 379 379 379 0
436 20250219 130700 7339100 379 379 379 379 0
437 20250219 130600 7339100 379 379 379 379 0
438 20250219 130500 7339100 379 379 379 379 0
439 20250219 130400 7339100 379 379 379 379 0
440 20250219 130300 7339100 379 379 379 379 0
441 20250219 130200 7339100 379 379 379 379 0
442 20250219 130100 7339100 379 379 379 379 0
443 20250219 130000 7339100 379 379 379 379 0
444 20250219 125900 7339100 379 379 379 379 0
445 20250219 125800 7339100 379 378 379 378 1300
446 20250219 125700 6847681 378 378 378 378 0
447 20250219 125600 6847681 378 378 378 378 0
448 20250219 125500 6847681 378 378 378 378 0
449 20250219 125400 6847681 378 378 378 378 0
450 20250219 125300 6847681 378 378 378 378 0
451 20250219 125200 6847681 378 378 378 378 0
452 20250219 125100 6847681 378 378 378 378 0
453 20250219 125000 6847681 378 378 378 378 0
454 20250219 124900 6847681 378 378 378 378 0
455 20250219 124800 6847681 378 378 378 378 0
456 20250219 124700 6847681 378 378 378 378 0
457 20250219 124600 6847681 378 378 378 378 0
458 20250219 124500 6847681 378 378 378 378 0
459 20250219 124400 6847681 378 378 378 378 0
460 20250219 124300 6847681 378 378 378 378 0
461 20250219 124200 6847681 378 378 378 378 0
462 20250219 124100 6847681 378 378 378 378 0
463 20250219 124000 6847681 378 378 378 378 0
464 20250219 123900 6847681 378 378 378 378 0
465 20250219 123800 6847681 378 378 378 378 0
466 20250219 123700 6847681 378 378 378 378 0
467 20250219 123600 6847681 378 378 378 378 0
468 20250219 123500 6847681 378 378 378 378 0
469 20250219 123400 6847681 378 378 378 378 0
470 20250219 123300 6847681 378 378 378 378 0
471 20250219 123200 6847681 378 378 378 378 0
472 20250219 123100 6847681 378 378 378 378 0
473 20250219 123000 6847681 378 378 378 378 0
474 20250219 122900 6847681 378 378 378 378 0
475 20250219 122800 6847681 378 378 378 378 0
476 20250219 122700 6847681 378 378 378 378 0
477 20250219 122600 6847681 378 378 378 378 0
478 20250219 122500 6847681 378 378 378 378 0
479 20250219 122400 6847681 378 378 378 378 10
480 20250219 122300 6843901 374 374 374 374 0
481 20250219 122200 6843901 374 374 374 374 0
482 20250219 122100 6843901 374 374 374 374 0
483 20250219 122000 6843901 374 374 374 374 0
484 20250219 121900 6843901 374 374 374 374 0
485 20250219 121800 6843901 374 374 374 374 0
486 20250219 121700 6843901 374 374 374 374 0
487 20250219 121600 6843901 374 374 374 374 0
488 20250219 121500 6843901 374 374 374 374 0
489 20250219 121400 6843901 374 374 374 374 0
490 20250219 121300 6843901 374 374 374 374 0
491 20250219 121200 6843901 374 374 374 374 0
492 20250219 121100 6843901 374 374 374 374 0
493 20250219 121000 6843901 374 374 374 374 0
494 20250219 120900 6843901 374 374 374 374 0
495 20250219 120800 6843901 374 374 374 374 0
496 20250219 120700 6843901 374 375 375 374 264
497 20250219 120600 6745122 374 374 374 374 0
498 20250219 120500 6745122 374 374 374 374 0
499 20250219 120400 6745122 374 374 374 374 0
500 20250219 120300 6745122 374 374 374 374 0
501 20250219 120200 6745122 374 374 374 374 0
502 20250219 120100 6745122 374 374 374 374 0
503 20250219 120000 6745122 374 374 374 374 0
504 20250219 115900 6745122 374 374 374 374 681
505 20250219 115800 6490428 374 374 374 374 0
506 20250219 115700 6490428 374 374 374 374 0
507 20250219 115600 6490428 374 374 374 374 0
508 20250219 115500 6490428 374 374 374 374 1
509 20250219 115400 6490054 374 374 374 374 0
510 20250219 115300 6490054 374 376 376 374 1350
511 20250219 115200 5984119 379 379 379 379 0
512 20250219 115100 5984119 379 379 379 379 0
513 20250219 115000 5984119 379 379 379 379 0
514 20250219 114900 5984119 379 379 379 379 3000
515 20250219 114800 4847119 379 379 379 379 14
516 20250219 114700 4841813 377 377 377 377 0
517 20250219 114600 4841813 377 377 377 377 0
518 20250219 114500 4841813 377 377 377 377 0
519 20250219 114400 4841813 377 377 377 377 0
520 20250219 114300 4841813 377 377 377 377 0
521 20250219 114200 4841813 377 377 377 377 0
522 20250219 114100 4841813 377 377 377 377 521
523 20250219 114000 4645396 379 379 379 379 0
524 20250219 113900 4645396 379 379 379 379 0
525 20250219 113800 4645396 379 379 379 379 0
526 20250219 113700 4645396 379 379 379 379 0
527 20250219 113600 4645396 379 379 379 379 0
528 20250219 113500 4645396 379 379 379 379 0
529 20250219 113400 4645396 379 379 379 379 100
530 20250219 113300 4607496 379 379 379 379 5
531 20250219 113200 4605601 379 379 379 379 0
532 20250219 113100 4605601 379 379 379 379 0
533 20250219 113000 4605601 379 379 379 379 0
534 20250219 112900 4605601 379 379 379 379 1060
535 20250219 112800 4203861 379 379 379 379 1
536 20250219 112700 4203482 378 378 378 378 0
537 20250219 112600 4203482 378 378 378 378 0
538 20250219 112500 4203482 378 378 378 378 0
539 20250219 112400 4203482 378 378 378 378 104
540 20250219 112300 4164170 382 382 382 382 0
541 20250219 112200 4164170 382 382 382 382 0
542 20250219 112100 4164170 382 382 382 382 0
543 20250219 112000 4164170 382 382 382 382 0
544 20250219 111900 4164170 382 382 382 382 0
545 20250219 111800 4164170 382 382 382 382 0
546 20250219 111700 4164170 382 382 382 382 0
547 20250219 111600 4164170 382 382 382 382 0
548 20250219 111500 4164170 382 382 382 382 0
549 20250219 111400 4164170 382 382 382 382 0
550 20250219 111300 4164170 382 382 382 382 0
551 20250219 111200 4164170 382 382 382 382 0
552 20250219 111100 4164170 382 382 382 382 0
553 20250219 111000 4164170 382 382 382 382 0
554 20250219 110900 4164170 382 382 382 382 0
555 20250219 110800 4164170 382 382 382 382 0
556 20250219 110700 4164170 382 382 382 382 0
557 20250219 110600 4164170 382 382 382 382 0
558 20250219 110500 4164170 382 381 382 381 30
559 20250219 110400 4152730 382 382 382 382 0
560 20250219 110300 4152730 382 382 382 382 0
561 20250219 110200 4152730 382 382 382 382 0
562 20250219 110100 4152730 382 382 382 382 0
563 20250219 110000 4152730 382 382 382 382 0
564 20250219 105900 4152730 382 382 382 382 10
565 20250219 105800 4148910 377 377 377 377 0
566 20250219 105700 4148910 377 377 377 377 0
567 20250219 105600 4148910 377 377 377 377 0
568 20250219 105500 4148910 377 377 377 377 200
569 20250219 105400 4073510 377 377 377 377 0
570 20250219 105300 4073510 377 377 377 377 0
571 20250219 105200 4073510 377 377 377 377 0
572 20250219 105100 4073510 377 377 377 377 0
573 20250219 105000 4073510 377 377 377 377 0
574 20250219 104900 4073510 377 377 377 377 0
575 20250219 104800 4073510 377 377 377 377 0
576 20250219 104700 4073510 377 377 377 377 0
577 20250219 104600 4073510 377 377 377 377 0
578 20250219 104500 4073510 377 377 377 377 0
579 20250219 104400 4073510 377 377 377 377 3000
580 20250219 104300 2942510 377 377 377 377 0
581 20250219 104200 2942510 377 377 377 377 0
582 20250219 104100 2942510 377 377 377 377 1
583 20250219 104000 2942133 377 377 377 377 0
584 20250219 103900 2942133 377 377 377 377 0
585 20250219 103800 2942133 377 377 377 377 0
586 20250219 103700 2942133 377 377 377 377 0
587 20250219 103600 2942133 377 378 378 377 1798
588 20250219 103500 2264213 382 382 382 382 0
589 20250219 103400 2264213 382 382 382 382 0
590 20250219 103300 2264213 382 382 382 382 0
591 20250219 103200 2264213 382 382 382 382 0
592 20250219 103100 2264213 382 382 382 382 0
593 20250219 103000 2264213 382 382 382 382 0
594 20250219 102900 2264213 382 382 382 382 3
595 20250219 102800 2263067 378 378 378 378 3
596 20250219 102700 2261933 383 383 383 383 25
597 20250219 102600 2252358 383 383 383 383 0
598 20250219 102500 2252358 383 383 383 383 0
599 20250219 102400 2252358 383 383 383 383 0
600 20250219 102300 2252358 383 382 383 382 7
601 20250219 102200 2249683 378 378 378 378 0
602 20250219 102100 2249683 378 378 378 378 0
603 20250219 102000 2249683 378 378 378 378 0
604 20250219 101900 2249683 378 378 378 378 0
605 20250219 101800 2249683 378 378 378 378 0
606 20250219 101700 2249683 378 378 378 378 6
607 20250219 101600 2247415 383 383 383 383 0
608 20250219 101500 2247415 383 383 383 383 0
609 20250219 101400 2247415 383 383 383 383 1
610 20250219 101300 2247032 383 383 383 383 0
611 20250219 101200 2247032 383 383 383 383 0
612 20250219 101100 2247032 383 383 383 383 55
613 20250219 101000 2225967 383 383 383 383 0
614 20250219 100900 2225967 383 383 383 383 0
615 20250219 100800 2225967 383 383 383 383 10
616 20250219 100700 2222137 383 383 383 383 1
617 20250219 100600 2221754 383 379 383 379 3486
618 20250219 100500 891292 379 379 379 379 13
619 20250219 100400 886365 377 377 377 377 0
620 20250219 100300 886365 377 379 379 377 11
621 20250219 100200 882198 383 383 383 383 0
622 20250219 100100 882198 383 383 383 383 0
623 20250219 100000 882198 383 383 383 383 0
624 20250219 095900 882198 383 383 383 383 0
625 20250219 095800 882198 383 383 383 383 0
626 20250219 095700 882198 383 383 383 383 0
627 20250219 095600 882198 383 383 383 383 0
628 20250219 095500 882198 383 383 383 383 0
629 20250219 095400 882198 383 383 383 383 0
630 20250219 095300 882198 383 383 383 383 1
631 20250219 095200 881815 383 383 383 383 0
632 20250219 095100 881815 383 383 383 383 0
633 20250219 095000 881815 383 383 383 383 10
634 20250219 094900 877985 376 376 376 376 0
635 20250219 094800 877985 376 376 376 376 0
636 20250219 094700 877985 376 376 376 376 2
637 20250219 094600 877233 383 383 383 383 10
638 20250219 094500 873403 383 383 383 383 21
639 20250219 094400 865360 376 376 376 376 0
640 20250219 094300 865360 376 376 376 376 1
641 20250219 094200 864984 383 383 383 383 3
642 20250219 094100 863835 383 383 383 383 0
643 20250219 094000 863835 383 383 383 383 0
644 20250219 093900 863835 383 383 383 383 2
645 20250219 093800 863069 374 374 374 374 0
646 20250219 093700 863069 374 374 374 374 0
647 20250219 093600 863069 374 374 374 374 3
648 20250219 093500 861947 383 383 383 383 3
649 20250219 093400 860798 385 385 385 385 0
650 20250219 093300 860798 385 385 385 385 0
651 20250219 093200 860798 385 385 385 385 0
652 20250219 093100 860798 385 385 385 385 0
653 20250219 093000 860798 385 385 385 385 0
654 20250219 092900 860798 385 385 385 385 0
655 20250219 092800 860798 385 385 385 385 0
656 20250219 092700 860798 385 385 385 385 0
657 20250219 092600 860798 385 385 385 385 0
658 20250219 092500 860798 385 385 385 385 0
659 20250219 092400 860798 385 385 385 385 0
660 20250219 092300 860798 385 385 385 385 0
661 20250219 092200 860798 385 385 385 385 0
662 20250219 092100 860798 385 385 385 385 0
663 20250219 092000 860798 385 385 385 385 0
664 20250219 091900 860798 385 385 385 385 0
665 20250219 091800 860798 385 385 385 385 20
666 20250219 091700 853098 385 384 385 384 1635
667 20250219 091600 223653 386 386 386 386 0
668 20250219 091500 223653 386 386 386 386 0
669 20250219 091400 223653 386 386 386 386 0
670 20250219 091300 223653 386 385 386 385 64
671 20250219 091200 199011 385 384 385 384 29
672 20250219 091100 187874 384 384 384 384 28
673 20250219 091000 177122 387 387 387 387 0
674 20250219 090900 177122 387 387 387 387 0
675 20250219 090800 177122 387 387 387 387 0
676 20250219 090700 177122 387 387 387 387 0
677 20250219 090600 177122 387 387 387 387 0
678 20250219 090500 177122 387 387 387 387 0
679 20250219 090400 177122 387 387 387 387 0
680 20250219 090300 177122 387 387 387 387 1
681 20250219 090200 176735 390 390 390 390 0
682 20250219 090100 176735 390 390 390 390 0
683 20250219 090000 176735 390 389 390 389 454