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

690
137940/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202800,466957734,385,385,385,385,3445
20250219,202700,466957734,385,385,385,385,0
20250219,202600,466957734,385,385,385,385,0
20250219,202500,466957734,385,385,385,385,0
20250219,202400,466957734,385,385,385,385,0
20250219,202300,466957734,385,385,385,385,0
20250219,202200,466957734,385,385,385,385,0
20250219,202100,466957734,385,385,385,385,0
20250219,202000,466957734,385,385,385,385,0
20250219,201900,466957734,385,385,385,385,0
20250219,201800,466957734,385,385,385,385,0
20250219,201700,466957734,385,385,385,385,0
20250219,201600,466957734,385,385,385,385,0
20250219,201500,466957734,385,385,385,385,0
20250219,201400,466957734,385,385,385,385,0
20250219,201300,466957734,385,385,385,385,0
20250219,201200,466957734,385,385,385,385,0
20250219,201100,466957734,385,385,385,385,0
20250219,201000,466957734,385,385,385,385,0
20250219,200900,466957734,385,385,385,385,0
20250219,200800,466957734,385,385,385,385,0
20250219,200700,466957734,385,385,385,385,0
20250219,200600,466957734,385,385,385,385,0
20250219,200500,466957734,385,385,385,385,0
20250219,200400,466957734,385,385,385,385,0
20250219,200300,466957734,385,385,385,385,0
20250219,200200,466957734,385,385,385,385,0
20250219,200100,466957734,385,385,385,385,0
20250219,200000,466957734,385,385,385,385,0
20250219,195900,466957734,385,385,385,385,0
20250219,195800,466957734,385,385,385,385,3445
20250219,195700,466957734,385,385,385,385,0
20250219,195600,466957734,385,385,385,385,0
20250219,195500,466957734,385,385,385,385,0
20250219,195400,466957734,385,385,385,385,0
20250219,195300,466957734,385,385,385,385,0
20250219,195200,466957734,385,385,385,385,0
20250219,195100,466957734,385,385,385,385,0
20250219,195000,466957734,385,385,385,385,0
20250219,194900,466957734,385,385,385,385,0
20250219,194800,466957734,385,385,385,385,0
20250219,194700,466957734,385,385,385,385,0
20250219,194600,466957734,385,385,385,385,0
20250219,194500,466957734,385,385,385,385,0
20250219,194400,466957734,385,385,385,385,0
20250219,194300,466957734,385,385,385,385,0
20250219,194200,466957734,385,385,385,385,0
20250219,194100,466957734,385,385,385,385,0
20250219,194000,466957734,385,385,385,385,0
20250219,193900,466957734,385,385,385,385,0
20250219,193800,466957734,385,385,385,385,0
20250219,193700,466957734,385,385,385,385,0
20250219,193600,466957734,385,385,385,385,0
20250219,193500,466957734,385,385,385,385,0
20250219,193400,466957734,385,385,385,385,0
20250219,193300,466957734,385,385,385,385,0
20250219,193200,466957734,385,385,385,385,0
20250219,193100,466957734,385,385,385,385,0
20250219,193000,466957734,385,385,385,385,0
20250219,192900,466957734,385,385,385,385,0
20250219,192800,466957734,385,385,385,385,3445
20250219,192700,466957734,385,385,385,385,0
20250219,192600,466957734,385,385,385,385,0
20250219,192500,466957734,385,385,385,385,0
20250219,192400,466957734,385,385,385,385,0
20250219,192300,466957734,385,385,385,385,0
20250219,192200,466957734,385,385,385,385,0
20250219,192100,466957734,385,385,385,385,0
20250219,192000,466957734,385,385,385,385,0
20250219,191900,466957734,385,385,385,385,0
20250219,191800,466957734,385,385,385,385,0
20250219,191700,466957734,385,385,385,385,0
20250219,191600,466957734,385,385,385,385,0
20250219,191500,466957734,385,385,385,385,0
20250219,191400,466957734,385,385,385,385,0
20250219,191300,466957734,385,385,385,385,0
20250219,191200,466957734,385,385,385,385,0
20250219,191100,466957734,385,385,385,385,0
20250219,191000,466957734,385,385,385,385,0
20250219,190900,466957734,385,385,385,385,0
20250219,190800,466957734,385,385,385,385,0
20250219,190700,466957734,385,385,385,385,0
20250219,190600,466957734,385,385,385,385,0
20250219,190500,466957734,385,385,385,385,0
20250219,190400,466957734,385,385,385,385,0
20250219,190300,466957734,385,385,385,385,0
20250219,190200,466957734,385,385,385,385,0
20250219,190100,466957734,385,385,385,385,0
20250219,190000,466957734,385,385,385,385,0
20250219,185900,466957734,385,385,385,385,0
20250219,185800,466957734,385,385,385,385,3445
20250219,185700,466957734,385,385,385,385,0
20250219,185600,466957734,385,385,385,385,0
20250219,185500,466957734,385,385,385,385,0
20250219,185400,466957734,385,385,385,385,0
20250219,185300,466957734,385,385,385,385,0
20250219,185200,466957734,385,385,385,385,0
20250219,185100,466957734,385,385,385,385,0
20250219,185000,466957734,385,385,385,385,0
20250219,184900,466957734,385,385,385,385,0
20250219,184800,466957734,385,385,385,385,0
20250219,184700,466957734,385,385,385,385,0
20250219,184600,466957734,385,385,385,385,0
20250219,184500,466957734,385,385,385,385,0
20250219,184400,466957734,385,385,385,385,0
20250219,184300,466957734,385,385,385,385,0
20250219,184200,466957734,385,385,385,385,0
20250219,184100,466957734,385,385,385,385,0
20250219,184000,466957734,385,385,385,385,0
20250219,183900,466957734,385,385,385,385,0
20250219,183800,466957734,385,385,385,385,0
20250219,183700,466957734,385,385,385,385,0
20250219,183600,466957734,385,385,385,385,0
20250219,183500,466957734,385,385,385,385,0
20250219,183400,466957734,385,385,385,385,0
20250219,183300,466957734,385,385,385,385,0
20250219,183200,466957734,385,385,385,385,0
20250219,183100,466957734,385,385,385,385,0
20250219,183000,466957734,385,385,385,385,0
20250219,182900,466957734,385,385,385,385,0
20250219,182800,466957734,385,385,385,385,3445
20250219,182700,466957734,385,385,385,385,0
20250219,182600,466957734,385,385,385,385,0
20250219,182500,466957734,385,385,385,385,0
20250219,182400,466957734,385,385,385,385,0
20250219,182300,466957734,385,385,385,385,0
20250219,182200,466957734,385,385,385,385,0
20250219,182100,466957734,385,385,385,385,0
20250219,182000,466957734,385,385,385,385,0
20250219,181900,466957734,385,385,385,385,0
20250219,181800,466957734,385,385,385,385,0
20250219,181700,466957734,385,385,385,385,0
20250219,181600,466957734,385,385,385,385,0
20250219,181500,466957734,385,385,385,385,0
20250219,181400,466957734,385,385,385,385,0
20250219,181300,466957734,385,385,385,385,0
20250219,181200,466957734,385,385,385,385,0
20250219,181100,466957734,385,385,385,385,0
20250219,181000,466957734,385,385,385,385,0
20250219,180900,466957734,385,385,385,385,0
20250219,180800,466957734,385,385,385,385,0
20250219,180700,466957734,385,385,385,385,0
20250219,180600,466957734,385,385,385,385,0
20250219,180500,466957734,385,385,385,385,0
20250219,180400,466957734,385,385,385,385,0
20250219,180300,466957734,385,385,385,385,0
20250219,180200,466957734,385,385,385,385,0
20250219,180100,466957734,385,385,385,385,0
20250219,180000,466957734,385,385,385,385,0
20250219,175900,466957734,385,385,385,385,0
20250219,175800,466957734,385,385,385,385,3445
20250219,175700,466957734,385,385,385,385,0
20250219,175600,466957734,385,385,385,385,0
20250219,175500,466957734,385,385,385,385,0
20250219,175400,466957734,385,385,385,385,0
20250219,175300,466957734,385,385,385,385,0
20250219,175200,466957734,385,385,385,385,0
20250219,175100,466957734,385,385,385,385,0
20250219,175000,466957734,385,385,385,385,0
20250219,174900,466957734,385,385,385,385,0
20250219,174800,466957734,385,385,385,385,0
20250219,174700,466957734,385,385,385,385,0
20250219,174600,466957734,385,385,385,385,0
20250219,174500,466957734,385,385,385,385,0
20250219,174400,466957734,385,385,385,385,0
20250219,174300,466957734,385,385,385,385,0
20250219,174200,466957734,385,385,385,385,0
20250219,174100,466957734,385,385,385,385,0
20250219,174000,466957734,385,385,385,385,0
20250219,173900,466957734,385,385,385,385,0
20250219,173800,466957734,385,385,385,385,0
20250219,173700,466957734,385,385,385,385,0
20250219,173600,466957734,385,385,385,385,0
20250219,173500,466957734,385,385,385,385,0
20250219,173400,466957734,385,385,385,385,0
20250219,173300,466957734,385,385,385,385,0
20250219,173200,466957734,385,385,385,385,0
20250219,173100,466957734,385,385,385,385,0
20250219,173000,466957734,385,385,385,385,0
20250219,172900,466957734,385,385,385,385,0
20250219,172800,466957734,385,385,385,385,3445
20250219,172700,466957734,385,385,385,385,0
20250219,172600,466957734,385,385,385,385,0
20250219,172500,466957734,385,385,385,385,0
20250219,172400,466957734,385,385,385,385,0
20250219,172300,466957734,385,385,385,385,0
20250219,172200,466957734,385,385,385,385,0
20250219,172100,466957734,385,385,385,385,0
20250219,172000,466957734,385,385,385,385,0
20250219,171900,466957734,385,385,385,385,0
20250219,171800,466957734,385,385,385,385,0
20250219,171700,466957734,385,385,385,385,0
20250219,171600,466957734,385,385,385,385,0
20250219,171500,466957734,385,385,385,385,0
20250219,171400,466957734,385,385,385,385,0
20250219,171300,466957734,385,385,385,385,0
20250219,171200,466957734,385,385,385,385,0
20250219,171100,466957734,385,385,385,385,0
20250219,171000,466957734,385,385,385,385,0
20250219,170900,466957734,385,385,385,385,0
20250219,170800,466957734,385,385,385,385,0
20250219,170700,466957734,385,385,385,385,0
20250219,170600,466957734,385,385,385,385,0
20250219,170500,466957734,385,385,385,385,0
20250219,170400,466957734,385,385,385,385,0
20250219,170300,466957734,385,385,385,385,0
20250219,170200,466957734,385,385,385,385,0
20250219,170100,466957734,385,385,385,385,0
20250219,170000,466957734,385,385,385,385,0
20250219,165900,466957734,385,385,385,385,0
20250219,165800,466957734,385,385,385,385,3445
20250219,165700,466957734,385,385,385,385,0
20250219,165600,466957734,385,385,385,385,0
20250219,165500,466957734,385,385,385,385,0
20250219,165400,466957734,385,385,385,385,0
20250219,165300,466957734,385,385,385,385,0
20250219,165200,466957734,385,385,385,385,0
20250219,165100,466957734,385,385,385,385,0
20250219,165000,466957734,385,385,385,385,0
20250219,164900,466957734,385,385,385,385,0
20250219,164800,466957734,385,385,385,385,0
20250219,164700,466957734,385,385,385,385,0
20250219,164600,466957734,385,385,385,385,0
20250219,164500,466957734,385,385,385,385,0
20250219,164400,466957734,385,385,385,385,0
20250219,164300,466957734,385,385,385,385,0
20250219,164200,466957734,385,385,385,385,0
20250219,164100,466957734,385,385,385,385,0
20250219,164000,466957734,385,385,385,385,0
20250219,163900,466957734,385,385,385,385,0
20250219,163800,466957734,385,385,385,385,0
20250219,163700,466957734,385,385,385,385,0
20250219,163600,466957734,385,385,385,385,0
20250219,163500,466957734,385,385,385,385,0
20250219,163400,466957734,385,385,385,385,0
20250219,163300,466957734,385,385,385,385,0
20250219,163200,466957734,385,385,385,385,0
20250219,163100,466957734,385,385,385,385,0
20250219,163000,466957734,385,385,385,385,0
20250219,162900,466957734,385,385,385,385,0
20250219,162800,466957734,385,385,385,385,3445
20250219,162700,466957734,385,385,385,385,0
20250219,162600,466957734,385,385,385,385,0
20250219,162500,466957734,385,385,385,385,0
20250219,162400,466957734,385,385,385,385,0
20250219,162300,466957734,385,385,385,385,0
20250219,162200,466957734,385,385,385,385,0
20250219,162100,466957734,385,385,385,385,0
20250219,162000,466957734,385,385,385,385,0
20250219,161900,466957734,385,385,385,385,0
20250219,161800,466957734,385,385,385,385,0
20250219,161700,466957734,385,385,385,385,0
20250219,161600,466957734,385,385,385,385,0
20250219,161500,466957734,385,385,385,385,0
20250219,161400,466957734,385,385,385,385,0
20250219,161300,466957734,385,385,385,385,0
20250219,161200,466957734,385,385,385,385,0
20250219,161100,466957734,385,385,385,385,0
20250219,161000,466957734,385,385,385,385,0
20250219,160900,466957734,385,385,385,385,0
20250219,160800,466957734,385,385,385,385,0
20250219,160700,466957734,385,385,385,385,0
20250219,160600,466957734,385,385,385,385,0
20250219,160500,466957734,385,385,385,385,0
20250219,160400,466957734,385,385,385,385,0
20250219,160300,466957734,385,385,385,385,0
20250219,160200,466957734,385,385,385,385,0
20250219,160100,466957734,385,385,385,385,0
20250219,160000,466957734,385,385,385,385,0
20250219,155900,466957734,385,385,385,385,0
20250219,155800,466957734,385,385,385,385,3445
20250219,155700,466957734,385,385,385,385,0
20250219,155600,466957734,385,385,385,385,0
20250219,155500,466957734,385,385,385,385,0
20250219,155400,466957734,385,385,385,385,0
20250219,155300,466957734,385,385,385,385,0
20250219,155200,466957734,385,385,385,385,0
20250219,155100,466957734,385,385,385,385,0
20250219,155000,466957734,385,385,385,385,0
20250219,154900,466957734,385,385,385,385,0
20250219,154800,466957734,385,385,385,385,0
20250219,154700,466957734,385,385,385,385,0
20250219,154600,466957734,385,385,385,385,0
20250219,154500,466957734,385,385,385,385,0
20250219,154400,466957734,385,385,385,385,0
20250219,154300,466957734,385,385,385,385,0
20250219,154200,466957734,385,385,385,385,0
20250219,154100,466957734,385,385,385,385,0
20250219,154000,466957734,385,385,385,385,0
20250219,153900,466957734,385,385,385,385,0
20250219,153800,466957734,385,385,385,385,0
20250219,153700,466957734,385,385,385,385,0
20250219,153600,466957734,385,385,385,385,0
20250219,153500,466957734,385,385,385,385,0
20250219,153400,466957734,385,385,385,385,0
20250219,153300,466957734,385,385,385,385,0
20250219,153200,466957734,385,385,385,385,0
20250219,153100,466957734,385,385,385,385,0
20250219,153000,466957734,385,385,385,385,3445
20250219,152900,465631409,387,387,387,387,0
20250219,152800,465631409,387,387,387,387,0
20250219,152700,465631409,387,387,387,387,0
20250219,152600,465631409,387,387,387,387,0
20250219,152500,465631409,387,387,387,387,0
20250219,152400,465631409,387,387,387,387,0
20250219,152300,465631409,387,387,387,387,0
20250219,152200,465631409,387,387,387,387,0
20250219,152100,465631409,387,387,387,387,0
20250219,152000,465631409,387,387,387,387,0
20250219,151900,465631409,387,387,387,387,62
20250219,151800,465607415,387,385,387,384,564
20250219,151700,465390530,387,387,387,387,0
20250219,151600,465390530,387,387,387,387,0
20250219,151500,465390530,387,384,387,384,1569
20250219,151400,464788031,387,387,387,387,0
20250219,151300,464788031,387,387,387,387,0
20250219,151200,464788031,387,385,387,385,552
20250219,151100,464574937,385,385,385,385,0
20250219,151000,464574937,385,385,385,383,8703
20250219,150900,461241612,385,382,385,382,847
20250219,150800,460917419,385,385,385,385,1
20250219,150700,460917034,386,386,386,386,0
20250219,150600,460917034,386,386,386,386,0
20250219,150500,460917034,386,386,386,386,0
20250219,150400,460917034,386,386,386,386,1
20250219,150300,460916648,386,386,386,386,0
20250219,150200,460916648,386,386,386,386,0
20250219,150100,460916648,386,386,386,386,0
20250219,150000,460916648,386,383,386,383,1001
20250219,145900,460533262,386,386,386,386,0
20250219,145800,460533262,386,386,386,386,0
20250219,145700,460533262,386,386,386,386,1
20250219,145600,460532876,387,387,387,387,345
20250219,145500,460399361,387,387,387,387,0
20250219,145400,460399361,387,388,388,387,2
20250219,145300,460398586,383,388,388,383,3706
20250219,145200,458976048,389,389,389,389,0
20250219,145100,458976048,389,384,389,384,2568
20250219,145000,457989931,385,387,387,384,7713
20250219,144900,455022843,389,389,389,389,0
20250219,144800,455022843,389,389,389,389,0
20250219,144700,455022843,389,387,389,387,272
20250219,144600,454917577,388,388,389,388,1488
20250219,144500,454340232,389,388,389,388,71
20250219,144400,454312683,389,387,389,387,281
20250219,144300,454203932,387,387,387,387,0
20250219,144200,454203932,387,387,387,387,0
20250219,144100,454203932,387,387,387,387,862
20250219,144000,453870338,389,389,389,389,0
20250219,143900,453870338,389,389,389,389,1
20250219,143800,453869949,389,389,389,389,0
20250219,143700,453869949,389,389,389,389,3
20250219,143600,453868782,389,389,389,389,0
20250219,143500,453868782,389,389,389,389,0
20250219,143400,453868782,389,389,389,389,0
20250219,143300,453868782,389,389,389,389,0
20250219,143200,453868782,389,389,390,385,1598
20250219,143100,453250778,389,389,389,389,16
20250219,143000,453244554,389,389,389,389,0
20250219,142900,453244554,389,389,389,389,0
20250219,142800,453244554,389,389,389,389,0
20250219,142700,453244554,389,389,389,389,0
20250219,142600,453244554,389,389,389,389,0
20250219,142500,453244554,389,389,389,389,441
20250219,142400,453073005,389,389,389,388,206
20250219,142300,452993074,383,386,386,383,5011
20250219,142200,451067007,390,390,390,390,0
20250219,142100,451067007,390,386,390,386,30
20250219,142000,451055423,390,390,390,390,552
20250219,141900,450840143,390,390,390,390,1003
20250219,141800,450448973,390,390,390,390,0
20250219,141700,450448973,390,390,390,390,427
20250219,141600,450282443,390,390,390,390,0
20250219,141500,450282443,390,387,390,387,489
20250219,141400,450093197,390,389,390,389,2
20250219,141300,450092418,390,387,390,387,6
20250219,141200,450090093,390,389,390,389,2001
20250219,141100,449311703,389,386,389,386,18317
20250219,141000,442231830,385,385,385,385,3140
20250219,140900,441022930,385,384,385,384,5861
20250219,140800,438772305,384,383,384,383,8143
20250219,140700,435653068,383,383,383,383,0
20250219,140600,435653068,383,383,383,383,100
20250219,140500,435614768,383,383,383,383,0
20250219,140400,435614768,383,383,383,383,100
20250219,140300,435576468,383,383,383,383,0
20250219,140200,435576468,383,383,383,383,100
20250219,140100,435538168,383,383,383,383,0
20250219,140000,435538168,383,383,383,383,684
20250219,135900,435276196,383,383,383,383,0
20250219,135800,435276196,383,383,383,383,0
20250219,135700,435276196,383,383,383,383,100
20250219,135600,435237896,383,383,383,383,0
20250219,135500,435237896,383,382,383,382,2
20250219,135400,435237131,383,383,383,383,0
20250219,135300,435237131,383,381,383,381,26868
20250219,135200,424999421,381,381,381,380,1001
20250219,135100,424618240,381,381,381,381,100
20250219,135000,424580140,381,381,381,381,0
20250219,134900,424580140,381,380,381,380,2960
20250219,134800,423453380,381,380,381,380,5608
20250219,134700,421322339,380,379,380,379,100
20250219,134600,421284438,380,381,381,380,176
20250219,134500,421217384,376,379,379,376,20000
20250219,134400,413670900,383,383,383,383,0
20250219,134300,413670900,383,385,385,380,30053
20250219,134200,402239383,385,386,386,382,1716
20250219,134100,401583861,381,384,384,381,10000
20250219,134000,397769174,386,386,386,386,0
20250219,133900,397769174,386,386,386,386,437
20250219,133800,397600492,386,386,386,386,0
20250219,133700,397600492,386,386,386,386,0
20250219,133600,397600492,386,386,386,386,0
20250219,133500,397600492,386,386,386,386,1
20250219,133400,397600106,384,386,386,384,2500
20250219,133300,396639106,386,386,386,386,1
20250219,133200,396638720,387,387,387,387,0
20250219,133100,396638720,387,386,387,386,10054
20250219,133000,392757875,385,384,385,384,17864
20250219,132900,385890058,384,384,384,384,0
20250219,132800,385890058,384,384,384,384,0
20250219,132700,385890058,384,384,384,384,109
20250219,132600,385848202,384,384,384,384,0
20250219,132500,385848202,384,384,384,384,0
20250219,132400,385848202,384,383,384,383,3856
20250219,132300,384371353,383,383,383,383,10
20250219,132200,384367523,383,383,383,383,208
20250219,132100,384287859,383,383,383,383,8
20250219,132000,384284795,383,383,383,383,5221
20250219,131900,382285152,383,383,383,383,0
20250219,131800,382285152,383,383,383,383,0
20250219,131700,382285152,383,383,383,383,0
20250219,131600,382285152,383,383,383,383,303
20250219,131500,382169103,383,382,383,379,20021
20250219,131400,374581080,382,382,382,382,6
20250219,131300,374578788,383,383,383,383,0
20250219,131200,374578788,383,383,383,383,0
20250219,131100,374578788,383,383,383,383,0
20250219,131000,374578788,383,383,383,383,0
20250219,130900,374578788,383,383,383,383,0
20250219,130800,374578788,383,383,383,383,0
20250219,130700,374578788,383,383,383,383,0
20250219,130600,374578788,383,379,383,379,401
20250219,130500,374426805,383,383,383,383,0
20250219,130400,374426805,383,383,383,383,0
20250219,130300,374426805,383,383,383,379,6117
20250219,130200,372100544,383,380,383,380,851
20250219,130100,371777161,383,383,383,383,0
20250219,130000,371777161,383,383,383,383,0
20250219,125900,371777161,383,383,383,383,1
20250219,125800,371776778,383,383,383,383,0
20250219,125700,371776778,383,383,383,383,0
20250219,125600,371776778,383,383,383,383,0
20250219,125500,371776778,383,383,383,383,0
20250219,125400,371776778,383,383,383,383,0
20250219,125300,371776778,383,379,383,379,2001
20250219,125200,371018395,383,382,383,382,2
20250219,125100,371017630,383,380,383,379,4038
20250219,125000,369483419,383,383,383,383,0
20250219,124900,369483419,383,380,383,380,79
20250219,124800,369453396,383,383,383,383,5324
20250219,124700,367414304,383,383,383,383,4744
20250219,124600,365597352,383,383,383,383,663
20250219,124500,365343423,383,383,383,383,1
20250219,124400,365343040,383,383,383,383,0
20250219,124300,365343040,383,382,383,382,4586
20250219,124200,363591187,382,382,382,382,0
20250219,124100,363591187,382,382,382,382,0
20250219,124000,363591187,382,382,382,382,46
20250219,123900,363573615,380,383,383,380,177
20250219,123800,363505956,383,383,383,383,341
20250219,123700,363375353,383,383,383,383,0
20250219,123600,363375353,383,382,383,382,19
20250219,123500,363368091,382,382,382,382,110
20250219,123400,363326071,382,382,382,382,0
20250219,123300,363326071,382,382,382,382,131
20250219,123200,363276029,382,382,382,382,0
20250219,123100,363276029,382,382,382,382,80
20250219,123000,363245469,383,380,383,380,50001
20250219,122900,344245086,383,383,383,383,276
20250219,122800,344139378,383,383,383,383,1755
20250219,122700,343467213,383,383,383,383,249
20250219,122600,343371846,380,382,383,380,1607
20250219,122500,342759626,383,383,383,383,100
20250219,122400,342721326,383,383,383,383,1
20250219,122300,342720943,382,383,384,382,3044
20250219,122200,341557090,383,383,383,383,1
20250219,122100,341556707,384,383,384,383,21
20250219,122000,341548663,384,384,384,384,200
20250219,121900,341471863,384,384,384,384,0
20250219,121800,341471863,384,384,384,384,0
20250219,121700,341471863,384,384,384,384,0
20250219,121600,341471863,384,384,384,384,1
20250219,121500,341471479,384,382,384,382,2
20250219,121400,341470713,384,384,384,384,50
20250219,121300,341451513,384,384,384,384,0
20250219,121200,341451513,384,384,384,384,100
20250219,121100,341413113,384,384,384,384,0
20250219,121000,341413113,384,384,384,384,0
20250219,120900,341413113,384,384,384,384,300
20250219,120800,341297913,384,384,384,384,0
20250219,120700,341297913,384,384,384,384,1
20250219,120600,341297529,382,382,382,382,22
20250219,120500,341289125,384,384,384,384,0
20250219,120400,341289125,384,384,384,384,3907
20250219,120300,339788837,384,383,384,383,151
20250219,120200,339731003,384,384,384,384,54
20250219,120100,339710267,384,384,384,384,0
20250219,120000,339710267,384,384,384,384,12
20250219,115900,339705659,384,384,384,384,0
20250219,115800,339705659,384,384,384,384,10
20250219,115700,339701819,384,384,384,384,102
20250219,115600,339662651,384,384,384,384,0
20250219,115500,339662651,384,384,384,384,522
20250219,115400,339462203,384,384,384,384,183
20250219,115300,339391931,384,383,384,383,6001
20250219,115200,337093547,383,383,383,383,0
20250219,115100,337093547,383,383,383,383,0
20250219,115000,337093547,383,383,383,383,182
20250219,114900,337023841,383,383,383,383,1562
20250219,114800,336425595,382,381,382,381,20833
20250219,114700,328487389,382,382,382,382,367
20250219,114600,328347195,383,383,383,383,340
20250219,114500,328216975,383,381,383,381,1801
20250219,114400,327530792,382,383,383,382,250
20250219,114300,327435192,383,383,383,383,0
20250219,114200,327435192,383,383,383,383,0
20250219,114100,327435192,383,383,383,383,100
20250219,114000,327396892,383,382,383,381,803
20250219,113900,327090746,384,384,384,384,0
20250219,113800,327090746,384,382,384,382,635
20250219,113700,326847504,384,384,384,384,3
20250219,113600,326846352,383,384,384,383,582
20250219,113500,326623364,385,385,385,385,1
20250219,113400,326622979,384,386,386,384,21847
20250219,113300,318233685,386,384,386,383,4778
20250219,113200,316399031,383,383,384,383,5075
20250219,113100,314455206,383,381,383,381,4531
20250219,113000,312728893,381,381,381,381,4
20250219,112900,312727369,381,381,381,381,102
20250219,112800,312688507,381,380,381,380,1001
20250219,112700,312308126,381,381,381,380,2824
20250219,112600,311235004,380,380,380,380,1566
20250219,112500,310639924,380,380,380,380,0
20250219,112400,310639924,380,379,380,379,2432
20250219,112300,309717405,380,380,380,380,0
20250219,112200,309717405,380,380,380,380,500
20250219,112100,309527405,380,380,380,380,0
20250219,112000,309527405,380,380,380,380,0
20250219,111900,309527405,380,380,380,380,2643
20250219,111800,308523065,381,381,381,381,0
20250219,111700,308523065,381,381,381,381,0
20250219,111600,308523065,381,380,381,380,1216
20250219,111500,308060984,380,380,380,380,0
20250219,111400,308060984,380,380,380,380,1085
20250219,111300,307648684,380,380,380,380,1
20250219,111200,307648304,380,380,380,380,0
20250219,111100,307648304,380,380,380,380,0
20250219,111000,307648304,380,380,380,380,0
20250219,110900,307648304,380,380,380,380,0
20250219,110800,307648304,380,380,380,380,0
20250219,110700,307648304,380,380,380,380,0
20250219,110600,307648304,380,383,383,380,17800
20250219,110500,300884301,384,380,384,380,15647
20250219,110400,294935250,380,380,380,380,186
20250219,110300,294864570,380,380,380,380,553
20250219,110200,294654430,380,378,380,378,18617
20250219,110100,287582146,380,380,380,380,2071
20250219,110000,286795166,379,378,379,378,3719
20250219,105900,285385718,377,377,377,377,3
20250219,105800,285384587,378,378,378,378,0
20250219,105700,285384587,378,378,378,378,0
20250219,105600,285384587,378,378,378,378,0
20250219,105500,285384587,378,378,378,378,100
20250219,105400,285346787,379,376,379,376,7566
20250219,105300,282501968,376,376,376,376,0
20250219,105200,282501968,376,376,376,376,2460
20250219,105100,281577008,379,379,379,379,0
20250219,105000,281577008,379,379,379,379,350
20250219,104900,281444358,379,379,379,379,100
20250219,104800,281406458,379,379,379,379,918
20250219,104700,281058536,379,379,379,379,0
20250219,104600,281058536,379,375,379,375,12661
20250219,104500,276310657,373,375,375,373,3750
20250219,104400,274911807,375,375,375,375,4
20250219,104300,274910307,373,373,373,373,0
20250219,104200,274910307,373,375,375,373,3420
20250219,104100,273634617,375,375,375,375,0
20250219,104000,273634617,375,375,375,375,3
20250219,103900,273633492,375,375,375,375,122
20250219,103800,273587742,375,375,375,375,0
20250219,103700,273587742,375,376,376,375,37515
20250219,103600,259512094,376,376,376,376,100
20250219,103500,259474494,376,376,376,376,100
20250219,103400,259436894,379,379,379,379,0
20250219,103300,259436894,379,379,379,379,10
20250219,103200,259433104,380,380,380,380,0
20250219,103100,259433104,380,380,380,380,0
20250219,103000,259433104,380,380,380,380,5849
20250219,102900,257210484,380,378,380,378,5000
20250219,102800,255315861,376,376,376,376,1000
20250219,102700,254939861,378,378,378,378,3000
20250219,102600,253805861,376,376,376,376,50
20250219,102500,253787061,377,376,377,376,17751
20250219,102400,247096204,376,376,376,376,0
20250219,102300,247096204,376,375,376,375,9641
20250219,102200,243472755,375,374,375,374,13376
20250219,102100,238456763,372,372,372,372,450
20250219,102000,238289363,372,372,372,372,2802
20250219,101900,237247019,373,373,373,371,7001
20250219,101800,234647640,374,373,374,371,5405
20250219,101700,232636367,374,373,374,370,13009
20250219,101600,227801160,374,374,374,374,0
20250219,101500,227801160,374,374,374,374,217
20250219,101400,227720002,374,375,375,373,5387
20250219,101300,225707953,374,374,374,374,2000
20250219,101200,224959953,375,375,375,375,830
20250219,101100,224648703,376,375,376,374,11409
20250219,101000,220371115,376,376,376,376,7
20250219,100900,220368483,375,375,375,375,0
20250219,100800,220368483,375,376,378,375,20765
20250219,100700,212578412,377,377,377,377,65
20250219,100600,212553907,377,379,379,377,34
20250219,100500,212541057,376,376,376,376,360
20250219,100400,212405697,379,379,379,379,100
20250219,100300,212367797,379,379,379,379,1
20250219,100200,212367418,376,378,378,376,50832
20250219,100100,193251587,379,379,379,379,30
20250219,100000,193240217,379,379,380,379,11501
20250219,095900,188879837,379,379,379,379,240
20250219,095800,188788877,379,379,379,379,0
20250219,095700,188788877,379,378,379,377,2534
20250219,095600,187831790,377,377,378,377,1355
20250219,095500,187320954,377,378,378,377,515
20250219,095400,187126484,379,379,379,379,158
20250219,095300,187066602,379,377,379,376,7011
20250219,095200,184428433,377,379,379,377,2358
20250219,095100,183539256,379,378,379,378,415
20250219,095000,183382385,378,379,379,378,598
20250219,094900,183156333,379,378,379,378,502
20250219,094800,182966575,378,378,378,378,847
20250219,094700,182646409,378,377,378,377,373
20250219,094600,182505735,378,378,379,378,3225
20250219,094500,181286553,378,374,378,374,13003
20250219,094400,176391569,375,376,376,375,4
20250219,094300,176390067,375,375,376,375,15
20250219,094200,176384439,375,376,376,375,42
20250219,094100,176368686,376,376,376,376,338
20250219,094000,176241598,376,376,377,376,26622
20250219,093900,166231725,375,376,376,374,361
20250219,093800,166096669,376,376,376,374,2177
20250219,093700,165281218,376,374,376,374,107
20250219,093600,165241180,375,377,377,375,1122
20250219,093500,164820392,377,377,377,377,1460
20250219,093400,164269972,377,377,377,374,1318
20250219,093300,163776086,377,373,377,373,3197
20250219,093200,162583601,373,373,373,373,1365
20250219,093100,162074456,371,372,373,371,10317
20250219,093000,158245315,371,371,373,371,18839
20250219,092900,151254522,373,371,373,371,2765
20250219,092800,150228705,371,370,373,370,15993
20250219,092700,144310011,371,371,373,371,5538
20250219,092600,142254251,371,374,374,371,23954
20250219,092500,133326053,374,374,374,373,780
20250219,092400,133034833,374,373,374,373,2452
20250219,092300,132118785,374,373,374,372,32726
20250219,092200,119913926,373,377,379,373,57379
20250219,092100,98417854,378,375,379,375,5610
20250219,092000,96301786,375,376,376,375,23691
20250219,091900,87406209,376,380,380,374,100886
20250219,091800,49514119,382,384,385,381,21587
20250219,091700,41273373,384,383,385,383,3622
20250219,091600,39880747,383,384,384,383,23432
20250219,091500,30904117,385,386,386,384,1251
20250219,091400,30422453,386,385,386,385,13258
20250219,091300,25318122,387,387,387,387,0
20250219,091200,25318122,387,385,387,385,11790
20250219,091100,20778970,384,387,387,384,7302
20250219,091000,17968523,388,388,388,386,1011
20250219,090900,17576261,386,388,388,386,1480
20250219,090800,17004021,388,386,388,386,6107
20250219,090700,14646517,389,389,389,385,20012
20250219,090600,6885149,389,394,394,389,203
20250219,090500,6805875,391,394,396,390,7852
20250219,090400,3733192,396,394,396,394,221
20250219,090300,3646116,394,394,394,394,181
20250219,090200,3574802,394,393,394,393,2311
20250219,090100,2666577,393,392,393,392,524
20250219,090000,2461168,390,394,394,390,6277
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202800 466957734 385 385 385 385 3445
3 20250219 202700 466957734 385 385 385 385 0
4 20250219 202600 466957734 385 385 385 385 0
5 20250219 202500 466957734 385 385 385 385 0
6 20250219 202400 466957734 385 385 385 385 0
7 20250219 202300 466957734 385 385 385 385 0
8 20250219 202200 466957734 385 385 385 385 0
9 20250219 202100 466957734 385 385 385 385 0
10 20250219 202000 466957734 385 385 385 385 0
11 20250219 201900 466957734 385 385 385 385 0
12 20250219 201800 466957734 385 385 385 385 0
13 20250219 201700 466957734 385 385 385 385 0
14 20250219 201600 466957734 385 385 385 385 0
15 20250219 201500 466957734 385 385 385 385 0
16 20250219 201400 466957734 385 385 385 385 0
17 20250219 201300 466957734 385 385 385 385 0
18 20250219 201200 466957734 385 385 385 385 0
19 20250219 201100 466957734 385 385 385 385 0
20 20250219 201000 466957734 385 385 385 385 0
21 20250219 200900 466957734 385 385 385 385 0
22 20250219 200800 466957734 385 385 385 385 0
23 20250219 200700 466957734 385 385 385 385 0
24 20250219 200600 466957734 385 385 385 385 0
25 20250219 200500 466957734 385 385 385 385 0
26 20250219 200400 466957734 385 385 385 385 0
27 20250219 200300 466957734 385 385 385 385 0
28 20250219 200200 466957734 385 385 385 385 0
29 20250219 200100 466957734 385 385 385 385 0
30 20250219 200000 466957734 385 385 385 385 0
31 20250219 195900 466957734 385 385 385 385 0
32 20250219 195800 466957734 385 385 385 385 3445
33 20250219 195700 466957734 385 385 385 385 0
34 20250219 195600 466957734 385 385 385 385 0
35 20250219 195500 466957734 385 385 385 385 0
36 20250219 195400 466957734 385 385 385 385 0
37 20250219 195300 466957734 385 385 385 385 0
38 20250219 195200 466957734 385 385 385 385 0
39 20250219 195100 466957734 385 385 385 385 0
40 20250219 195000 466957734 385 385 385 385 0
41 20250219 194900 466957734 385 385 385 385 0
42 20250219 194800 466957734 385 385 385 385 0
43 20250219 194700 466957734 385 385 385 385 0
44 20250219 194600 466957734 385 385 385 385 0
45 20250219 194500 466957734 385 385 385 385 0
46 20250219 194400 466957734 385 385 385 385 0
47 20250219 194300 466957734 385 385 385 385 0
48 20250219 194200 466957734 385 385 385 385 0
49 20250219 194100 466957734 385 385 385 385 0
50 20250219 194000 466957734 385 385 385 385 0
51 20250219 193900 466957734 385 385 385 385 0
52 20250219 193800 466957734 385 385 385 385 0
53 20250219 193700 466957734 385 385 385 385 0
54 20250219 193600 466957734 385 385 385 385 0
55 20250219 193500 466957734 385 385 385 385 0
56 20250219 193400 466957734 385 385 385 385 0
57 20250219 193300 466957734 385 385 385 385 0
58 20250219 193200 466957734 385 385 385 385 0
59 20250219 193100 466957734 385 385 385 385 0
60 20250219 193000 466957734 385 385 385 385 0
61 20250219 192900 466957734 385 385 385 385 0
62 20250219 192800 466957734 385 385 385 385 3445
63 20250219 192700 466957734 385 385 385 385 0
64 20250219 192600 466957734 385 385 385 385 0
65 20250219 192500 466957734 385 385 385 385 0
66 20250219 192400 466957734 385 385 385 385 0
67 20250219 192300 466957734 385 385 385 385 0
68 20250219 192200 466957734 385 385 385 385 0
69 20250219 192100 466957734 385 385 385 385 0
70 20250219 192000 466957734 385 385 385 385 0
71 20250219 191900 466957734 385 385 385 385 0
72 20250219 191800 466957734 385 385 385 385 0
73 20250219 191700 466957734 385 385 385 385 0
74 20250219 191600 466957734 385 385 385 385 0
75 20250219 191500 466957734 385 385 385 385 0
76 20250219 191400 466957734 385 385 385 385 0
77 20250219 191300 466957734 385 385 385 385 0
78 20250219 191200 466957734 385 385 385 385 0
79 20250219 191100 466957734 385 385 385 385 0
80 20250219 191000 466957734 385 385 385 385 0
81 20250219 190900 466957734 385 385 385 385 0
82 20250219 190800 466957734 385 385 385 385 0
83 20250219 190700 466957734 385 385 385 385 0
84 20250219 190600 466957734 385 385 385 385 0
85 20250219 190500 466957734 385 385 385 385 0
86 20250219 190400 466957734 385 385 385 385 0
87 20250219 190300 466957734 385 385 385 385 0
88 20250219 190200 466957734 385 385 385 385 0
89 20250219 190100 466957734 385 385 385 385 0
90 20250219 190000 466957734 385 385 385 385 0
91 20250219 185900 466957734 385 385 385 385 0
92 20250219 185800 466957734 385 385 385 385 3445
93 20250219 185700 466957734 385 385 385 385 0
94 20250219 185600 466957734 385 385 385 385 0
95 20250219 185500 466957734 385 385 385 385 0
96 20250219 185400 466957734 385 385 385 385 0
97 20250219 185300 466957734 385 385 385 385 0
98 20250219 185200 466957734 385 385 385 385 0
99 20250219 185100 466957734 385 385 385 385 0
100 20250219 185000 466957734 385 385 385 385 0
101 20250219 184900 466957734 385 385 385 385 0
102 20250219 184800 466957734 385 385 385 385 0
103 20250219 184700 466957734 385 385 385 385 0
104 20250219 184600 466957734 385 385 385 385 0
105 20250219 184500 466957734 385 385 385 385 0
106 20250219 184400 466957734 385 385 385 385 0
107 20250219 184300 466957734 385 385 385 385 0
108 20250219 184200 466957734 385 385 385 385 0
109 20250219 184100 466957734 385 385 385 385 0
110 20250219 184000 466957734 385 385 385 385 0
111 20250219 183900 466957734 385 385 385 385 0
112 20250219 183800 466957734 385 385 385 385 0
113 20250219 183700 466957734 385 385 385 385 0
114 20250219 183600 466957734 385 385 385 385 0
115 20250219 183500 466957734 385 385 385 385 0
116 20250219 183400 466957734 385 385 385 385 0
117 20250219 183300 466957734 385 385 385 385 0
118 20250219 183200 466957734 385 385 385 385 0
119 20250219 183100 466957734 385 385 385 385 0
120 20250219 183000 466957734 385 385 385 385 0
121 20250219 182900 466957734 385 385 385 385 0
122 20250219 182800 466957734 385 385 385 385 3445
123 20250219 182700 466957734 385 385 385 385 0
124 20250219 182600 466957734 385 385 385 385 0
125 20250219 182500 466957734 385 385 385 385 0
126 20250219 182400 466957734 385 385 385 385 0
127 20250219 182300 466957734 385 385 385 385 0
128 20250219 182200 466957734 385 385 385 385 0
129 20250219 182100 466957734 385 385 385 385 0
130 20250219 182000 466957734 385 385 385 385 0
131 20250219 181900 466957734 385 385 385 385 0
132 20250219 181800 466957734 385 385 385 385 0
133 20250219 181700 466957734 385 385 385 385 0
134 20250219 181600 466957734 385 385 385 385 0
135 20250219 181500 466957734 385 385 385 385 0
136 20250219 181400 466957734 385 385 385 385 0
137 20250219 181300 466957734 385 385 385 385 0
138 20250219 181200 466957734 385 385 385 385 0
139 20250219 181100 466957734 385 385 385 385 0
140 20250219 181000 466957734 385 385 385 385 0
141 20250219 180900 466957734 385 385 385 385 0
142 20250219 180800 466957734 385 385 385 385 0
143 20250219 180700 466957734 385 385 385 385 0
144 20250219 180600 466957734 385 385 385 385 0
145 20250219 180500 466957734 385 385 385 385 0
146 20250219 180400 466957734 385 385 385 385 0
147 20250219 180300 466957734 385 385 385 385 0
148 20250219 180200 466957734 385 385 385 385 0
149 20250219 180100 466957734 385 385 385 385 0
150 20250219 180000 466957734 385 385 385 385 0
151 20250219 175900 466957734 385 385 385 385 0
152 20250219 175800 466957734 385 385 385 385 3445
153 20250219 175700 466957734 385 385 385 385 0
154 20250219 175600 466957734 385 385 385 385 0
155 20250219 175500 466957734 385 385 385 385 0
156 20250219 175400 466957734 385 385 385 385 0
157 20250219 175300 466957734 385 385 385 385 0
158 20250219 175200 466957734 385 385 385 385 0
159 20250219 175100 466957734 385 385 385 385 0
160 20250219 175000 466957734 385 385 385 385 0
161 20250219 174900 466957734 385 385 385 385 0
162 20250219 174800 466957734 385 385 385 385 0
163 20250219 174700 466957734 385 385 385 385 0
164 20250219 174600 466957734 385 385 385 385 0
165 20250219 174500 466957734 385 385 385 385 0
166 20250219 174400 466957734 385 385 385 385 0
167 20250219 174300 466957734 385 385 385 385 0
168 20250219 174200 466957734 385 385 385 385 0
169 20250219 174100 466957734 385 385 385 385 0
170 20250219 174000 466957734 385 385 385 385 0
171 20250219 173900 466957734 385 385 385 385 0
172 20250219 173800 466957734 385 385 385 385 0
173 20250219 173700 466957734 385 385 385 385 0
174 20250219 173600 466957734 385 385 385 385 0
175 20250219 173500 466957734 385 385 385 385 0
176 20250219 173400 466957734 385 385 385 385 0
177 20250219 173300 466957734 385 385 385 385 0
178 20250219 173200 466957734 385 385 385 385 0
179 20250219 173100 466957734 385 385 385 385 0
180 20250219 173000 466957734 385 385 385 385 0
181 20250219 172900 466957734 385 385 385 385 0
182 20250219 172800 466957734 385 385 385 385 3445
183 20250219 172700 466957734 385 385 385 385 0
184 20250219 172600 466957734 385 385 385 385 0
185 20250219 172500 466957734 385 385 385 385 0
186 20250219 172400 466957734 385 385 385 385 0
187 20250219 172300 466957734 385 385 385 385 0
188 20250219 172200 466957734 385 385 385 385 0
189 20250219 172100 466957734 385 385 385 385 0
190 20250219 172000 466957734 385 385 385 385 0
191 20250219 171900 466957734 385 385 385 385 0
192 20250219 171800 466957734 385 385 385 385 0
193 20250219 171700 466957734 385 385 385 385 0
194 20250219 171600 466957734 385 385 385 385 0
195 20250219 171500 466957734 385 385 385 385 0
196 20250219 171400 466957734 385 385 385 385 0
197 20250219 171300 466957734 385 385 385 385 0
198 20250219 171200 466957734 385 385 385 385 0
199 20250219 171100 466957734 385 385 385 385 0
200 20250219 171000 466957734 385 385 385 385 0
201 20250219 170900 466957734 385 385 385 385 0
202 20250219 170800 466957734 385 385 385 385 0
203 20250219 170700 466957734 385 385 385 385 0
204 20250219 170600 466957734 385 385 385 385 0
205 20250219 170500 466957734 385 385 385 385 0
206 20250219 170400 466957734 385 385 385 385 0
207 20250219 170300 466957734 385 385 385 385 0
208 20250219 170200 466957734 385 385 385 385 0
209 20250219 170100 466957734 385 385 385 385 0
210 20250219 170000 466957734 385 385 385 385 0
211 20250219 165900 466957734 385 385 385 385 0
212 20250219 165800 466957734 385 385 385 385 3445
213 20250219 165700 466957734 385 385 385 385 0
214 20250219 165600 466957734 385 385 385 385 0
215 20250219 165500 466957734 385 385 385 385 0
216 20250219 165400 466957734 385 385 385 385 0
217 20250219 165300 466957734 385 385 385 385 0
218 20250219 165200 466957734 385 385 385 385 0
219 20250219 165100 466957734 385 385 385 385 0
220 20250219 165000 466957734 385 385 385 385 0
221 20250219 164900 466957734 385 385 385 385 0
222 20250219 164800 466957734 385 385 385 385 0
223 20250219 164700 466957734 385 385 385 385 0
224 20250219 164600 466957734 385 385 385 385 0
225 20250219 164500 466957734 385 385 385 385 0
226 20250219 164400 466957734 385 385 385 385 0
227 20250219 164300 466957734 385 385 385 385 0
228 20250219 164200 466957734 385 385 385 385 0
229 20250219 164100 466957734 385 385 385 385 0
230 20250219 164000 466957734 385 385 385 385 0
231 20250219 163900 466957734 385 385 385 385 0
232 20250219 163800 466957734 385 385 385 385 0
233 20250219 163700 466957734 385 385 385 385 0
234 20250219 163600 466957734 385 385 385 385 0
235 20250219 163500 466957734 385 385 385 385 0
236 20250219 163400 466957734 385 385 385 385 0
237 20250219 163300 466957734 385 385 385 385 0
238 20250219 163200 466957734 385 385 385 385 0
239 20250219 163100 466957734 385 385 385 385 0
240 20250219 163000 466957734 385 385 385 385 0
241 20250219 162900 466957734 385 385 385 385 0
242 20250219 162800 466957734 385 385 385 385 3445
243 20250219 162700 466957734 385 385 385 385 0
244 20250219 162600 466957734 385 385 385 385 0
245 20250219 162500 466957734 385 385 385 385 0
246 20250219 162400 466957734 385 385 385 385 0
247 20250219 162300 466957734 385 385 385 385 0
248 20250219 162200 466957734 385 385 385 385 0
249 20250219 162100 466957734 385 385 385 385 0
250 20250219 162000 466957734 385 385 385 385 0
251 20250219 161900 466957734 385 385 385 385 0
252 20250219 161800 466957734 385 385 385 385 0
253 20250219 161700 466957734 385 385 385 385 0
254 20250219 161600 466957734 385 385 385 385 0
255 20250219 161500 466957734 385 385 385 385 0
256 20250219 161400 466957734 385 385 385 385 0
257 20250219 161300 466957734 385 385 385 385 0
258 20250219 161200 466957734 385 385 385 385 0
259 20250219 161100 466957734 385 385 385 385 0
260 20250219 161000 466957734 385 385 385 385 0
261 20250219 160900 466957734 385 385 385 385 0
262 20250219 160800 466957734 385 385 385 385 0
263 20250219 160700 466957734 385 385 385 385 0
264 20250219 160600 466957734 385 385 385 385 0
265 20250219 160500 466957734 385 385 385 385 0
266 20250219 160400 466957734 385 385 385 385 0
267 20250219 160300 466957734 385 385 385 385 0
268 20250219 160200 466957734 385 385 385 385 0
269 20250219 160100 466957734 385 385 385 385 0
270 20250219 160000 466957734 385 385 385 385 0
271 20250219 155900 466957734 385 385 385 385 0
272 20250219 155800 466957734 385 385 385 385 3445
273 20250219 155700 466957734 385 385 385 385 0
274 20250219 155600 466957734 385 385 385 385 0
275 20250219 155500 466957734 385 385 385 385 0
276 20250219 155400 466957734 385 385 385 385 0
277 20250219 155300 466957734 385 385 385 385 0
278 20250219 155200 466957734 385 385 385 385 0
279 20250219 155100 466957734 385 385 385 385 0
280 20250219 155000 466957734 385 385 385 385 0
281 20250219 154900 466957734 385 385 385 385 0
282 20250219 154800 466957734 385 385 385 385 0
283 20250219 154700 466957734 385 385 385 385 0
284 20250219 154600 466957734 385 385 385 385 0
285 20250219 154500 466957734 385 385 385 385 0
286 20250219 154400 466957734 385 385 385 385 0
287 20250219 154300 466957734 385 385 385 385 0
288 20250219 154200 466957734 385 385 385 385 0
289 20250219 154100 466957734 385 385 385 385 0
290 20250219 154000 466957734 385 385 385 385 0
291 20250219 153900 466957734 385 385 385 385 0
292 20250219 153800 466957734 385 385 385 385 0
293 20250219 153700 466957734 385 385 385 385 0
294 20250219 153600 466957734 385 385 385 385 0
295 20250219 153500 466957734 385 385 385 385 0
296 20250219 153400 466957734 385 385 385 385 0
297 20250219 153300 466957734 385 385 385 385 0
298 20250219 153200 466957734 385 385 385 385 0
299 20250219 153100 466957734 385 385 385 385 0
300 20250219 153000 466957734 385 385 385 385 3445
301 20250219 152900 465631409 387 387 387 387 0
302 20250219 152800 465631409 387 387 387 387 0
303 20250219 152700 465631409 387 387 387 387 0
304 20250219 152600 465631409 387 387 387 387 0
305 20250219 152500 465631409 387 387 387 387 0
306 20250219 152400 465631409 387 387 387 387 0
307 20250219 152300 465631409 387 387 387 387 0
308 20250219 152200 465631409 387 387 387 387 0
309 20250219 152100 465631409 387 387 387 387 0
310 20250219 152000 465631409 387 387 387 387 0
311 20250219 151900 465631409 387 387 387 387 62
312 20250219 151800 465607415 387 385 387 384 564
313 20250219 151700 465390530 387 387 387 387 0
314 20250219 151600 465390530 387 387 387 387 0
315 20250219 151500 465390530 387 384 387 384 1569
316 20250219 151400 464788031 387 387 387 387 0
317 20250219 151300 464788031 387 387 387 387 0
318 20250219 151200 464788031 387 385 387 385 552
319 20250219 151100 464574937 385 385 385 385 0
320 20250219 151000 464574937 385 385 385 383 8703
321 20250219 150900 461241612 385 382 385 382 847
322 20250219 150800 460917419 385 385 385 385 1
323 20250219 150700 460917034 386 386 386 386 0
324 20250219 150600 460917034 386 386 386 386 0
325 20250219 150500 460917034 386 386 386 386 0
326 20250219 150400 460917034 386 386 386 386 1
327 20250219 150300 460916648 386 386 386 386 0
328 20250219 150200 460916648 386 386 386 386 0
329 20250219 150100 460916648 386 386 386 386 0
330 20250219 150000 460916648 386 383 386 383 1001
331 20250219 145900 460533262 386 386 386 386 0
332 20250219 145800 460533262 386 386 386 386 0
333 20250219 145700 460533262 386 386 386 386 1
334 20250219 145600 460532876 387 387 387 387 345
335 20250219 145500 460399361 387 387 387 387 0
336 20250219 145400 460399361 387 388 388 387 2
337 20250219 145300 460398586 383 388 388 383 3706
338 20250219 145200 458976048 389 389 389 389 0
339 20250219 145100 458976048 389 384 389 384 2568
340 20250219 145000 457989931 385 387 387 384 7713
341 20250219 144900 455022843 389 389 389 389 0
342 20250219 144800 455022843 389 389 389 389 0
343 20250219 144700 455022843 389 387 389 387 272
344 20250219 144600 454917577 388 388 389 388 1488
345 20250219 144500 454340232 389 388 389 388 71
346 20250219 144400 454312683 389 387 389 387 281
347 20250219 144300 454203932 387 387 387 387 0
348 20250219 144200 454203932 387 387 387 387 0
349 20250219 144100 454203932 387 387 387 387 862
350 20250219 144000 453870338 389 389 389 389 0
351 20250219 143900 453870338 389 389 389 389 1
352 20250219 143800 453869949 389 389 389 389 0
353 20250219 143700 453869949 389 389 389 389 3
354 20250219 143600 453868782 389 389 389 389 0
355 20250219 143500 453868782 389 389 389 389 0
356 20250219 143400 453868782 389 389 389 389 0
357 20250219 143300 453868782 389 389 389 389 0
358 20250219 143200 453868782 389 389 390 385 1598
359 20250219 143100 453250778 389 389 389 389 16
360 20250219 143000 453244554 389 389 389 389 0
361 20250219 142900 453244554 389 389 389 389 0
362 20250219 142800 453244554 389 389 389 389 0
363 20250219 142700 453244554 389 389 389 389 0
364 20250219 142600 453244554 389 389 389 389 0
365 20250219 142500 453244554 389 389 389 389 441
366 20250219 142400 453073005 389 389 389 388 206
367 20250219 142300 452993074 383 386 386 383 5011
368 20250219 142200 451067007 390 390 390 390 0
369 20250219 142100 451067007 390 386 390 386 30
370 20250219 142000 451055423 390 390 390 390 552
371 20250219 141900 450840143 390 390 390 390 1003
372 20250219 141800 450448973 390 390 390 390 0
373 20250219 141700 450448973 390 390 390 390 427
374 20250219 141600 450282443 390 390 390 390 0
375 20250219 141500 450282443 390 387 390 387 489
376 20250219 141400 450093197 390 389 390 389 2
377 20250219 141300 450092418 390 387 390 387 6
378 20250219 141200 450090093 390 389 390 389 2001
379 20250219 141100 449311703 389 386 389 386 18317
380 20250219 141000 442231830 385 385 385 385 3140
381 20250219 140900 441022930 385 384 385 384 5861
382 20250219 140800 438772305 384 383 384 383 8143
383 20250219 140700 435653068 383 383 383 383 0
384 20250219 140600 435653068 383 383 383 383 100
385 20250219 140500 435614768 383 383 383 383 0
386 20250219 140400 435614768 383 383 383 383 100
387 20250219 140300 435576468 383 383 383 383 0
388 20250219 140200 435576468 383 383 383 383 100
389 20250219 140100 435538168 383 383 383 383 0
390 20250219 140000 435538168 383 383 383 383 684
391 20250219 135900 435276196 383 383 383 383 0
392 20250219 135800 435276196 383 383 383 383 0
393 20250219 135700 435276196 383 383 383 383 100
394 20250219 135600 435237896 383 383 383 383 0
395 20250219 135500 435237896 383 382 383 382 2
396 20250219 135400 435237131 383 383 383 383 0
397 20250219 135300 435237131 383 381 383 381 26868
398 20250219 135200 424999421 381 381 381 380 1001
399 20250219 135100 424618240 381 381 381 381 100
400 20250219 135000 424580140 381 381 381 381 0
401 20250219 134900 424580140 381 380 381 380 2960
402 20250219 134800 423453380 381 380 381 380 5608
403 20250219 134700 421322339 380 379 380 379 100
404 20250219 134600 421284438 380 381 381 380 176
405 20250219 134500 421217384 376 379 379 376 20000
406 20250219 134400 413670900 383 383 383 383 0
407 20250219 134300 413670900 383 385 385 380 30053
408 20250219 134200 402239383 385 386 386 382 1716
409 20250219 134100 401583861 381 384 384 381 10000
410 20250219 134000 397769174 386 386 386 386 0
411 20250219 133900 397769174 386 386 386 386 437
412 20250219 133800 397600492 386 386 386 386 0
413 20250219 133700 397600492 386 386 386 386 0
414 20250219 133600 397600492 386 386 386 386 0
415 20250219 133500 397600492 386 386 386 386 1
416 20250219 133400 397600106 384 386 386 384 2500
417 20250219 133300 396639106 386 386 386 386 1
418 20250219 133200 396638720 387 387 387 387 0
419 20250219 133100 396638720 387 386 387 386 10054
420 20250219 133000 392757875 385 384 385 384 17864
421 20250219 132900 385890058 384 384 384 384 0
422 20250219 132800 385890058 384 384 384 384 0
423 20250219 132700 385890058 384 384 384 384 109
424 20250219 132600 385848202 384 384 384 384 0
425 20250219 132500 385848202 384 384 384 384 0
426 20250219 132400 385848202 384 383 384 383 3856
427 20250219 132300 384371353 383 383 383 383 10
428 20250219 132200 384367523 383 383 383 383 208
429 20250219 132100 384287859 383 383 383 383 8
430 20250219 132000 384284795 383 383 383 383 5221
431 20250219 131900 382285152 383 383 383 383 0
432 20250219 131800 382285152 383 383 383 383 0
433 20250219 131700 382285152 383 383 383 383 0
434 20250219 131600 382285152 383 383 383 383 303
435 20250219 131500 382169103 383 382 383 379 20021
436 20250219 131400 374581080 382 382 382 382 6
437 20250219 131300 374578788 383 383 383 383 0
438 20250219 131200 374578788 383 383 383 383 0
439 20250219 131100 374578788 383 383 383 383 0
440 20250219 131000 374578788 383 383 383 383 0
441 20250219 130900 374578788 383 383 383 383 0
442 20250219 130800 374578788 383 383 383 383 0
443 20250219 130700 374578788 383 383 383 383 0
444 20250219 130600 374578788 383 379 383 379 401
445 20250219 130500 374426805 383 383 383 383 0
446 20250219 130400 374426805 383 383 383 383 0
447 20250219 130300 374426805 383 383 383 379 6117
448 20250219 130200 372100544 383 380 383 380 851
449 20250219 130100 371777161 383 383 383 383 0
450 20250219 130000 371777161 383 383 383 383 0
451 20250219 125900 371777161 383 383 383 383 1
452 20250219 125800 371776778 383 383 383 383 0
453 20250219 125700 371776778 383 383 383 383 0
454 20250219 125600 371776778 383 383 383 383 0
455 20250219 125500 371776778 383 383 383 383 0
456 20250219 125400 371776778 383 383 383 383 0
457 20250219 125300 371776778 383 379 383 379 2001
458 20250219 125200 371018395 383 382 383 382 2
459 20250219 125100 371017630 383 380 383 379 4038
460 20250219 125000 369483419 383 383 383 383 0
461 20250219 124900 369483419 383 380 383 380 79
462 20250219 124800 369453396 383 383 383 383 5324
463 20250219 124700 367414304 383 383 383 383 4744
464 20250219 124600 365597352 383 383 383 383 663
465 20250219 124500 365343423 383 383 383 383 1
466 20250219 124400 365343040 383 383 383 383 0
467 20250219 124300 365343040 383 382 383 382 4586
468 20250219 124200 363591187 382 382 382 382 0
469 20250219 124100 363591187 382 382 382 382 0
470 20250219 124000 363591187 382 382 382 382 46
471 20250219 123900 363573615 380 383 383 380 177
472 20250219 123800 363505956 383 383 383 383 341
473 20250219 123700 363375353 383 383 383 383 0
474 20250219 123600 363375353 383 382 383 382 19
475 20250219 123500 363368091 382 382 382 382 110
476 20250219 123400 363326071 382 382 382 382 0
477 20250219 123300 363326071 382 382 382 382 131
478 20250219 123200 363276029 382 382 382 382 0
479 20250219 123100 363276029 382 382 382 382 80
480 20250219 123000 363245469 383 380 383 380 50001
481 20250219 122900 344245086 383 383 383 383 276
482 20250219 122800 344139378 383 383 383 383 1755
483 20250219 122700 343467213 383 383 383 383 249
484 20250219 122600 343371846 380 382 383 380 1607
485 20250219 122500 342759626 383 383 383 383 100
486 20250219 122400 342721326 383 383 383 383 1
487 20250219 122300 342720943 382 383 384 382 3044
488 20250219 122200 341557090 383 383 383 383 1
489 20250219 122100 341556707 384 383 384 383 21
490 20250219 122000 341548663 384 384 384 384 200
491 20250219 121900 341471863 384 384 384 384 0
492 20250219 121800 341471863 384 384 384 384 0
493 20250219 121700 341471863 384 384 384 384 0
494 20250219 121600 341471863 384 384 384 384 1
495 20250219 121500 341471479 384 382 384 382 2
496 20250219 121400 341470713 384 384 384 384 50
497 20250219 121300 341451513 384 384 384 384 0
498 20250219 121200 341451513 384 384 384 384 100
499 20250219 121100 341413113 384 384 384 384 0
500 20250219 121000 341413113 384 384 384 384 0
501 20250219 120900 341413113 384 384 384 384 300
502 20250219 120800 341297913 384 384 384 384 0
503 20250219 120700 341297913 384 384 384 384 1
504 20250219 120600 341297529 382 382 382 382 22
505 20250219 120500 341289125 384 384 384 384 0
506 20250219 120400 341289125 384 384 384 384 3907
507 20250219 120300 339788837 384 383 384 383 151
508 20250219 120200 339731003 384 384 384 384 54
509 20250219 120100 339710267 384 384 384 384 0
510 20250219 120000 339710267 384 384 384 384 12
511 20250219 115900 339705659 384 384 384 384 0
512 20250219 115800 339705659 384 384 384 384 10
513 20250219 115700 339701819 384 384 384 384 102
514 20250219 115600 339662651 384 384 384 384 0
515 20250219 115500 339662651 384 384 384 384 522
516 20250219 115400 339462203 384 384 384 384 183
517 20250219 115300 339391931 384 383 384 383 6001
518 20250219 115200 337093547 383 383 383 383 0
519 20250219 115100 337093547 383 383 383 383 0
520 20250219 115000 337093547 383 383 383 383 182
521 20250219 114900 337023841 383 383 383 383 1562
522 20250219 114800 336425595 382 381 382 381 20833
523 20250219 114700 328487389 382 382 382 382 367
524 20250219 114600 328347195 383 383 383 383 340
525 20250219 114500 328216975 383 381 383 381 1801
526 20250219 114400 327530792 382 383 383 382 250
527 20250219 114300 327435192 383 383 383 383 0
528 20250219 114200 327435192 383 383 383 383 0
529 20250219 114100 327435192 383 383 383 383 100
530 20250219 114000 327396892 383 382 383 381 803
531 20250219 113900 327090746 384 384 384 384 0
532 20250219 113800 327090746 384 382 384 382 635
533 20250219 113700 326847504 384 384 384 384 3
534 20250219 113600 326846352 383 384 384 383 582
535 20250219 113500 326623364 385 385 385 385 1
536 20250219 113400 326622979 384 386 386 384 21847
537 20250219 113300 318233685 386 384 386 383 4778
538 20250219 113200 316399031 383 383 384 383 5075
539 20250219 113100 314455206 383 381 383 381 4531
540 20250219 113000 312728893 381 381 381 381 4
541 20250219 112900 312727369 381 381 381 381 102
542 20250219 112800 312688507 381 380 381 380 1001
543 20250219 112700 312308126 381 381 381 380 2824
544 20250219 112600 311235004 380 380 380 380 1566
545 20250219 112500 310639924 380 380 380 380 0
546 20250219 112400 310639924 380 379 380 379 2432
547 20250219 112300 309717405 380 380 380 380 0
548 20250219 112200 309717405 380 380 380 380 500
549 20250219 112100 309527405 380 380 380 380 0
550 20250219 112000 309527405 380 380 380 380 0
551 20250219 111900 309527405 380 380 380 380 2643
552 20250219 111800 308523065 381 381 381 381 0
553 20250219 111700 308523065 381 381 381 381 0
554 20250219 111600 308523065 381 380 381 380 1216
555 20250219 111500 308060984 380 380 380 380 0
556 20250219 111400 308060984 380 380 380 380 1085
557 20250219 111300 307648684 380 380 380 380 1
558 20250219 111200 307648304 380 380 380 380 0
559 20250219 111100 307648304 380 380 380 380 0
560 20250219 111000 307648304 380 380 380 380 0
561 20250219 110900 307648304 380 380 380 380 0
562 20250219 110800 307648304 380 380 380 380 0
563 20250219 110700 307648304 380 380 380 380 0
564 20250219 110600 307648304 380 383 383 380 17800
565 20250219 110500 300884301 384 380 384 380 15647
566 20250219 110400 294935250 380 380 380 380 186
567 20250219 110300 294864570 380 380 380 380 553
568 20250219 110200 294654430 380 378 380 378 18617
569 20250219 110100 287582146 380 380 380 380 2071
570 20250219 110000 286795166 379 378 379 378 3719
571 20250219 105900 285385718 377 377 377 377 3
572 20250219 105800 285384587 378 378 378 378 0
573 20250219 105700 285384587 378 378 378 378 0
574 20250219 105600 285384587 378 378 378 378 0
575 20250219 105500 285384587 378 378 378 378 100
576 20250219 105400 285346787 379 376 379 376 7566
577 20250219 105300 282501968 376 376 376 376 0
578 20250219 105200 282501968 376 376 376 376 2460
579 20250219 105100 281577008 379 379 379 379 0
580 20250219 105000 281577008 379 379 379 379 350
581 20250219 104900 281444358 379 379 379 379 100
582 20250219 104800 281406458 379 379 379 379 918
583 20250219 104700 281058536 379 379 379 379 0
584 20250219 104600 281058536 379 375 379 375 12661
585 20250219 104500 276310657 373 375 375 373 3750
586 20250219 104400 274911807 375 375 375 375 4
587 20250219 104300 274910307 373 373 373 373 0
588 20250219 104200 274910307 373 375 375 373 3420
589 20250219 104100 273634617 375 375 375 375 0
590 20250219 104000 273634617 375 375 375 375 3
591 20250219 103900 273633492 375 375 375 375 122
592 20250219 103800 273587742 375 375 375 375 0
593 20250219 103700 273587742 375 376 376 375 37515
594 20250219 103600 259512094 376 376 376 376 100
595 20250219 103500 259474494 376 376 376 376 100
596 20250219 103400 259436894 379 379 379 379 0
597 20250219 103300 259436894 379 379 379 379 10
598 20250219 103200 259433104 380 380 380 380 0
599 20250219 103100 259433104 380 380 380 380 0
600 20250219 103000 259433104 380 380 380 380 5849
601 20250219 102900 257210484 380 378 380 378 5000
602 20250219 102800 255315861 376 376 376 376 1000
603 20250219 102700 254939861 378 378 378 378 3000
604 20250219 102600 253805861 376 376 376 376 50
605 20250219 102500 253787061 377 376 377 376 17751
606 20250219 102400 247096204 376 376 376 376 0
607 20250219 102300 247096204 376 375 376 375 9641
608 20250219 102200 243472755 375 374 375 374 13376
609 20250219 102100 238456763 372 372 372 372 450
610 20250219 102000 238289363 372 372 372 372 2802
611 20250219 101900 237247019 373 373 373 371 7001
612 20250219 101800 234647640 374 373 374 371 5405
613 20250219 101700 232636367 374 373 374 370 13009
614 20250219 101600 227801160 374 374 374 374 0
615 20250219 101500 227801160 374 374 374 374 217
616 20250219 101400 227720002 374 375 375 373 5387
617 20250219 101300 225707953 374 374 374 374 2000
618 20250219 101200 224959953 375 375 375 375 830
619 20250219 101100 224648703 376 375 376 374 11409
620 20250219 101000 220371115 376 376 376 376 7
621 20250219 100900 220368483 375 375 375 375 0
622 20250219 100800 220368483 375 376 378 375 20765
623 20250219 100700 212578412 377 377 377 377 65
624 20250219 100600 212553907 377 379 379 377 34
625 20250219 100500 212541057 376 376 376 376 360
626 20250219 100400 212405697 379 379 379 379 100
627 20250219 100300 212367797 379 379 379 379 1
628 20250219 100200 212367418 376 378 378 376 50832
629 20250219 100100 193251587 379 379 379 379 30
630 20250219 100000 193240217 379 379 380 379 11501
631 20250219 095900 188879837 379 379 379 379 240
632 20250219 095800 188788877 379 379 379 379 0
633 20250219 095700 188788877 379 378 379 377 2534
634 20250219 095600 187831790 377 377 378 377 1355
635 20250219 095500 187320954 377 378 378 377 515
636 20250219 095400 187126484 379 379 379 379 158
637 20250219 095300 187066602 379 377 379 376 7011
638 20250219 095200 184428433 377 379 379 377 2358
639 20250219 095100 183539256 379 378 379 378 415
640 20250219 095000 183382385 378 379 379 378 598
641 20250219 094900 183156333 379 378 379 378 502
642 20250219 094800 182966575 378 378 378 378 847
643 20250219 094700 182646409 378 377 378 377 373
644 20250219 094600 182505735 378 378 379 378 3225
645 20250219 094500 181286553 378 374 378 374 13003
646 20250219 094400 176391569 375 376 376 375 4
647 20250219 094300 176390067 375 375 376 375 15
648 20250219 094200 176384439 375 376 376 375 42
649 20250219 094100 176368686 376 376 376 376 338
650 20250219 094000 176241598 376 376 377 376 26622
651 20250219 093900 166231725 375 376 376 374 361
652 20250219 093800 166096669 376 376 376 374 2177
653 20250219 093700 165281218 376 374 376 374 107
654 20250219 093600 165241180 375 377 377 375 1122
655 20250219 093500 164820392 377 377 377 377 1460
656 20250219 093400 164269972 377 377 377 374 1318
657 20250219 093300 163776086 377 373 377 373 3197
658 20250219 093200 162583601 373 373 373 373 1365
659 20250219 093100 162074456 371 372 373 371 10317
660 20250219 093000 158245315 371 371 373 371 18839
661 20250219 092900 151254522 373 371 373 371 2765
662 20250219 092800 150228705 371 370 373 370 15993
663 20250219 092700 144310011 371 371 373 371 5538
664 20250219 092600 142254251 371 374 374 371 23954
665 20250219 092500 133326053 374 374 374 373 780
666 20250219 092400 133034833 374 373 374 373 2452
667 20250219 092300 132118785 374 373 374 372 32726
668 20250219 092200 119913926 373 377 379 373 57379
669 20250219 092100 98417854 378 375 379 375 5610
670 20250219 092000 96301786 375 376 376 375 23691
671 20250219 091900 87406209 376 380 380 374 100886
672 20250219 091800 49514119 382 384 385 381 21587
673 20250219 091700 41273373 384 383 385 383 3622
674 20250219 091600 39880747 383 384 384 383 23432
675 20250219 091500 30904117 385 386 386 384 1251
676 20250219 091400 30422453 386 385 386 385 13258
677 20250219 091300 25318122 387 387 387 387 0
678 20250219 091200 25318122 387 385 387 385 11790
679 20250219 091100 20778970 384 387 387 384 7302
680 20250219 091000 17968523 388 388 388 386 1011
681 20250219 090900 17576261 386 388 388 386 1480
682 20250219 090800 17004021 388 386 388 386 6107
683 20250219 090700 14646517 389 389 389 385 20012
684 20250219 090600 6885149 389 394 394 389 203
685 20250219 090500 6805875 391 394 396 390 7852
686 20250219 090400 3733192 396 394 396 394 221
687 20250219 090300 3646116 394 394 394 394 181
688 20250219 090200 3574802 394 393 394 393 2311
689 20250219 090100 2666577 393 392 393 392 524
690 20250219 090000 2461168 390 394 394 390 6277