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

725
258540/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210300,2292074,495,495,495,495,601
20250219,210200,2292074,495,495,495,495,0
20250219,210100,2292074,495,495,495,495,0
20250219,210000,2292074,495,495,495,495,0
20250219,205900,2292074,495,495,495,495,0
20250219,205800,2292074,495,495,495,495,0
20250219,205700,2292074,495,495,495,495,0
20250219,205600,2292074,495,495,495,495,0
20250219,205500,2292074,495,495,495,495,0
20250219,205400,2292074,495,495,495,495,0
20250219,205300,2292074,495,495,495,495,0
20250219,205200,2292074,495,495,495,495,0
20250219,205100,2292074,495,495,495,495,0
20250219,205000,2292074,495,495,495,495,0
20250219,204900,2292074,495,495,495,495,0
20250219,204800,2292074,495,495,495,495,0
20250219,204700,2292074,495,495,495,495,0
20250219,204600,2292074,495,495,495,495,0
20250219,204500,2292074,495,495,495,495,0
20250219,204400,2292074,495,495,495,495,0
20250219,204300,2292074,495,495,495,495,0
20250219,204200,2292074,495,495,495,495,0
20250219,204100,2292074,495,495,495,495,0
20250219,204000,2292074,495,495,495,495,0
20250219,203900,2292074,495,495,495,495,0
20250219,203800,2292074,495,495,495,495,0
20250219,203700,2292074,495,495,495,495,0
20250219,203600,2292074,495,495,495,495,0
20250219,203500,2292074,495,495,495,495,0
20250219,203400,2292074,495,495,495,495,0
20250219,203300,2292074,495,495,495,495,601
20250219,203200,2292074,495,495,495,495,0
20250219,203100,2292074,495,495,495,495,0
20250219,203000,2292074,495,495,495,495,0
20250219,202900,2292074,495,495,495,495,0
20250219,202800,2292074,495,495,495,495,0
20250219,202700,2292074,495,495,495,495,0
20250219,202600,2292074,495,495,495,495,0
20250219,202500,2292074,495,495,495,495,0
20250219,202400,2292074,495,495,495,495,0
20250219,202300,2292074,495,495,495,495,0
20250219,202200,2292074,495,495,495,495,0
20250219,202100,2292074,495,495,495,495,0
20250219,202000,2292074,495,495,495,495,0
20250219,201900,2292074,495,495,495,495,0
20250219,201800,2292074,495,495,495,495,0
20250219,201700,2292074,495,495,495,495,0
20250219,201600,2292074,495,495,495,495,0
20250219,201500,2292074,495,495,495,495,0
20250219,201400,2292074,495,495,495,495,0
20250219,201300,2292074,495,495,495,495,0
20250219,201200,2292074,495,495,495,495,0
20250219,201100,2292074,495,495,495,495,0
20250219,201000,2292074,495,495,495,495,0
20250219,200900,2292074,495,495,495,495,0
20250219,200800,2292074,495,495,495,495,0
20250219,200700,2292074,495,495,495,495,0
20250219,200600,2292074,495,495,495,495,0
20250219,200500,2292074,495,495,495,495,0
20250219,200400,2292074,495,495,495,495,0
20250219,200300,2292074,495,495,495,495,601
20250219,200200,2292074,495,495,495,495,0
20250219,200100,2292074,495,495,495,495,0
20250219,200000,2292074,495,495,495,495,0
20250219,195900,2292074,495,495,495,495,0
20250219,195800,2292074,495,495,495,495,0
20250219,195700,2292074,495,495,495,495,0
20250219,195600,2292074,495,495,495,495,0
20250219,195500,2292074,495,495,495,495,0
20250219,195400,2292074,495,495,495,495,0
20250219,195300,2292074,495,495,495,495,0
20250219,195200,2292074,495,495,495,495,0
20250219,195100,2292074,495,495,495,495,0
20250219,195000,2292074,495,495,495,495,0
20250219,194900,2292074,495,495,495,495,0
20250219,194800,2292074,495,495,495,495,0
20250219,194700,2292074,495,495,495,495,0
20250219,194600,2292074,495,495,495,495,0
20250219,194500,2292074,495,495,495,495,0
20250219,194400,2292074,495,495,495,495,0
20250219,194300,2292074,495,495,495,495,0
20250219,194200,2292074,495,495,495,495,0
20250219,194100,2292074,495,495,495,495,0
20250219,194000,2292074,495,495,495,495,0
20250219,193900,2292074,495,495,495,495,0
20250219,193800,2292074,495,495,495,495,0
20250219,193700,2292074,495,495,495,495,0
20250219,193600,2292074,495,495,495,495,0
20250219,193500,2292074,495,495,495,495,0
20250219,193400,2292074,495,495,495,495,0
20250219,193300,2292074,495,495,495,495,601
20250219,193200,2292074,495,495,495,495,0
20250219,193100,2292074,495,495,495,495,0
20250219,193000,2292074,495,495,495,495,0
20250219,192900,2292074,495,495,495,495,0
20250219,192800,2292074,495,495,495,495,0
20250219,192700,2292074,495,495,495,495,0
20250219,192600,2292074,495,495,495,495,0
20250219,192500,2292074,495,495,495,495,0
20250219,192400,2292074,495,495,495,495,0
20250219,192300,2292074,495,495,495,495,0
20250219,192200,2292074,495,495,495,495,0
20250219,192100,2292074,495,495,495,495,0
20250219,192000,2292074,495,495,495,495,0
20250219,191900,2292074,495,495,495,495,0
20250219,191800,2292074,495,495,495,495,0
20250219,191700,2292074,495,495,495,495,0
20250219,191600,2292074,495,495,495,495,0
20250219,191500,2292074,495,495,495,495,0
20250219,191400,2292074,495,495,495,495,0
20250219,191300,2292074,495,495,495,495,0
20250219,191200,2292074,495,495,495,495,0
20250219,191100,2292074,495,495,495,495,0
20250219,191000,2292074,495,495,495,495,0
20250219,190900,2292074,495,495,495,495,0
20250219,190800,2292074,495,495,495,495,0
20250219,190700,2292074,495,495,495,495,0
20250219,190600,2292074,495,495,495,495,0
20250219,190500,2292074,495,495,495,495,0
20250219,190400,2292074,495,495,495,495,0
20250219,190300,2292074,495,495,495,495,601
20250219,190200,2292074,495,495,495,495,0
20250219,190100,2292074,495,495,495,495,0
20250219,190000,2292074,495,495,495,495,0
20250219,185900,2292074,495,495,495,495,0
20250219,185800,2292074,495,495,495,495,0
20250219,185700,2292074,495,495,495,495,0
20250219,185600,2292074,495,495,495,495,0
20250219,185500,2292074,495,495,495,495,0
20250219,185400,2292074,495,495,495,495,0
20250219,185300,2292074,495,495,495,495,0
20250219,185200,2292074,495,495,495,495,0
20250219,185100,2292074,495,495,495,495,0
20250219,185000,2292074,495,495,495,495,0
20250219,184900,2292074,495,495,495,495,0
20250219,184800,2292074,495,495,495,495,0
20250219,184700,2292074,495,495,495,495,0
20250219,184600,2292074,495,495,495,495,0
20250219,184500,2292074,495,495,495,495,0
20250219,184400,2292074,495,495,495,495,0
20250219,184300,2292074,495,495,495,495,0
20250219,184200,2292074,495,495,495,495,0
20250219,184100,2292074,495,495,495,495,0
20250219,184000,2292074,495,495,495,495,0
20250219,183900,2292074,495,495,495,495,0
20250219,183800,2292074,495,495,495,495,0
20250219,183700,2292074,495,495,495,495,0
20250219,183600,2292074,495,495,495,495,0
20250219,183500,2292074,495,495,495,495,0
20250219,183400,2292074,495,495,495,495,0
20250219,183300,2292074,495,495,495,495,601
20250219,183200,2292074,495,495,495,495,0
20250219,183100,2292074,495,495,495,495,0
20250219,183000,2292074,495,495,495,495,0
20250219,182900,2292074,495,495,495,495,0
20250219,182800,2292074,495,495,495,495,0
20250219,182700,2292074,495,495,495,495,0
20250219,182600,2292074,495,495,495,495,0
20250219,182500,2292074,495,495,495,495,0
20250219,182400,2292074,495,495,495,495,0
20250219,182300,2292074,495,495,495,495,0
20250219,182200,2292074,495,495,495,495,0
20250219,182100,2292074,495,495,495,495,0
20250219,182000,2292074,495,495,495,495,0
20250219,181900,2292074,495,495,495,495,0
20250219,181800,2292074,495,495,495,495,0
20250219,181700,2292074,495,495,495,495,0
20250219,181600,2292074,495,495,495,495,0
20250219,181500,2292074,495,495,495,495,0
20250219,181400,2292074,495,495,495,495,0
20250219,181300,2292074,495,495,495,495,0
20250219,181200,2292074,495,495,495,495,0
20250219,181100,2292074,495,495,495,495,0
20250219,181000,2292074,495,495,495,495,0
20250219,180900,2292074,495,495,495,495,0
20250219,180800,2292074,495,495,495,495,0
20250219,180700,2292074,495,495,495,495,0
20250219,180600,2292074,495,495,495,495,0
20250219,180500,2292074,495,495,495,495,0
20250219,180400,2292074,495,495,495,495,0
20250219,180300,2292074,495,495,495,495,601
20250219,180200,2292074,495,495,495,495,0
20250219,180100,2292074,495,495,495,495,0
20250219,180000,2292074,495,495,495,495,0
20250219,175900,2292074,495,495,495,495,0
20250219,175800,2292074,495,495,495,495,0
20250219,175700,2292074,495,495,495,495,0
20250219,175600,2292074,495,495,495,495,0
20250219,175500,2292074,495,495,495,495,0
20250219,175400,2292074,495,495,495,495,0
20250219,175300,2292074,495,495,495,495,0
20250219,175200,2292074,495,495,495,495,0
20250219,175100,2292074,495,495,495,495,0
20250219,175000,2292074,495,495,495,495,0
20250219,174900,2292074,495,495,495,495,0
20250219,174800,2292074,495,495,495,495,0
20250219,174700,2292074,495,495,495,495,0
20250219,174600,2292074,495,495,495,495,0
20250219,174500,2292074,495,495,495,495,0
20250219,174400,2292074,495,495,495,495,0
20250219,174300,2292074,495,495,495,495,0
20250219,174200,2292074,495,495,495,495,0
20250219,174100,2292074,495,495,495,495,0
20250219,174000,2292074,495,495,495,495,0
20250219,173900,2292074,495,495,495,495,0
20250219,173800,2292074,495,495,495,495,0
20250219,173700,2292074,495,495,495,495,0
20250219,173600,2292074,495,495,495,495,0
20250219,173500,2292074,495,495,495,495,0
20250219,173400,2292074,495,495,495,495,0
20250219,173300,2292074,495,495,495,495,601
20250219,173200,2292074,495,495,495,495,0
20250219,173100,2292074,495,495,495,495,0
20250219,173000,2292074,495,495,495,495,0
20250219,172900,2292074,495,495,495,495,0
20250219,172800,2292074,495,495,495,495,0
20250219,172700,2292074,495,495,495,495,0
20250219,172600,2292074,495,495,495,495,0
20250219,172500,2292074,495,495,495,495,0
20250219,172400,2292074,495,495,495,495,0
20250219,172300,2292074,495,495,495,495,0
20250219,172200,2292074,495,495,495,495,0
20250219,172100,2292074,495,495,495,495,0
20250219,172000,2292074,495,495,495,495,0
20250219,171900,2292074,495,495,495,495,0
20250219,171800,2292074,495,495,495,495,0
20250219,171700,2292074,495,495,495,495,0
20250219,171600,2292074,495,495,495,495,0
20250219,171500,2292074,495,495,495,495,0
20250219,171400,2292074,495,495,495,495,0
20250219,171300,2292074,495,495,495,495,0
20250219,171200,2292074,495,495,495,495,0
20250219,171100,2292074,495,495,495,495,0
20250219,171000,2292074,495,495,495,495,0
20250219,170900,2292074,495,495,495,495,0
20250219,170800,2292074,495,495,495,495,0
20250219,170700,2292074,495,495,495,495,0
20250219,170600,2292074,495,495,495,495,0
20250219,170500,2292074,495,495,495,495,0
20250219,170400,2292074,495,495,495,495,0
20250219,170300,2292074,495,495,495,495,601
20250219,170200,2292074,495,495,495,495,0
20250219,170100,2292074,495,495,495,495,0
20250219,170000,2292074,495,495,495,495,0
20250219,165900,2292074,495,495,495,495,0
20250219,165800,2292074,495,495,495,495,0
20250219,165700,2292074,495,495,495,495,0
20250219,165600,2292074,495,495,495,495,0
20250219,165500,2292074,495,495,495,495,0
20250219,165400,2292074,495,495,495,495,0
20250219,165300,2292074,495,495,495,495,0
20250219,165200,2292074,495,495,495,495,0
20250219,165100,2292074,495,495,495,495,0
20250219,165000,2292074,495,495,495,495,0
20250219,164900,2292074,495,495,495,495,0
20250219,164800,2292074,495,495,495,495,0
20250219,164700,2292074,495,495,495,495,0
20250219,164600,2292074,495,495,495,495,0
20250219,164500,2292074,495,495,495,495,0
20250219,164400,2292074,495,495,495,495,0
20250219,164300,2292074,495,495,495,495,0
20250219,164200,2292074,495,495,495,495,0
20250219,164100,2292074,495,495,495,495,0
20250219,164000,2292074,495,495,495,495,0
20250219,163900,2292074,495,495,495,495,0
20250219,163800,2292074,495,495,495,495,0
20250219,163700,2292074,495,495,495,495,0
20250219,163600,2292074,495,495,495,495,0
20250219,163500,2292074,495,495,495,495,0
20250219,163400,2292074,495,495,495,495,0
20250219,163300,2292074,495,495,495,495,601
20250219,163200,2292074,495,495,495,495,0
20250219,163100,2292074,495,495,495,495,0
20250219,163000,2292074,495,495,495,495,0
20250219,162900,2292074,495,495,495,495,0
20250219,162800,2292074,495,495,495,495,0
20250219,162700,2292074,495,495,495,495,0
20250219,162600,2292074,495,495,495,495,0
20250219,162500,2292074,495,495,495,495,0
20250219,162400,2292074,495,495,495,495,0
20250219,162300,2292074,495,495,495,495,0
20250219,162200,2292074,495,495,495,495,0
20250219,162100,2292074,495,495,495,495,0
20250219,162000,2292074,495,495,495,495,0
20250219,161900,2292074,495,495,495,495,0
20250219,161800,2292074,495,495,495,495,0
20250219,161700,2292074,495,495,495,495,0
20250219,161600,2292074,495,495,495,495,0
20250219,161500,2292074,495,495,495,495,0
20250219,161400,2292074,495,495,495,495,0
20250219,161300,2292074,495,495,495,495,0
20250219,161200,2292074,495,495,495,495,0
20250219,161100,2292074,495,495,495,495,0
20250219,161000,2292074,495,495,495,495,0
20250219,160900,2292074,495,495,495,495,0
20250219,160800,2292074,495,495,495,495,0
20250219,160700,2292074,495,495,495,495,0
20250219,160600,2292074,495,495,495,495,0
20250219,160500,2292074,495,495,495,495,0
20250219,160400,2292074,495,495,495,495,0
20250219,160300,2292074,495,495,495,495,601
20250219,160200,2292074,495,495,495,495,0
20250219,160100,2292074,495,495,495,495,0
20250219,160000,2292074,495,495,495,495,0
20250219,155900,2292074,495,495,495,495,0
20250219,155800,2292074,495,495,495,495,0
20250219,155700,2292074,495,495,495,495,0
20250219,155600,2292074,495,495,495,495,0
20250219,155500,2292074,495,495,495,495,0
20250219,155400,2292074,495,495,495,495,0
20250219,155300,2292074,495,495,495,495,0
20250219,155200,2292074,495,495,495,495,0
20250219,155100,2292074,495,495,495,495,0
20250219,155000,2292074,495,495,495,495,0
20250219,154900,2292074,495,495,495,495,0
20250219,154800,2292074,495,495,495,495,0
20250219,154700,2292074,495,495,495,495,0
20250219,154600,2292074,495,495,495,495,0
20250219,154500,2292074,495,495,495,495,0
20250219,154400,2292074,495,495,495,495,0
20250219,154300,2292074,495,495,495,495,0
20250219,154200,2292074,495,495,495,495,0
20250219,154100,2292074,495,495,495,495,0
20250219,154000,2292074,495,495,495,495,0
20250219,153900,2292074,495,495,495,495,0
20250219,153800,2292074,495,495,495,495,0
20250219,153700,2292074,495,495,495,495,0
20250219,153600,2292074,495,495,495,495,0
20250219,153500,2292074,495,495,495,495,0
20250219,153400,2292074,495,495,495,495,0
20250219,153300,2292074,495,495,495,495,601
20250219,153200,2292074,495,495,495,495,0
20250219,153100,2292074,495,495,495,495,0
20250219,153000,2292074,495,495,495,495,601
20250219,152900,1994579,494,494,494,494,0
20250219,152800,1994579,494,494,494,494,0
20250219,152700,1994579,494,494,494,494,0
20250219,152600,1994579,494,494,494,494,0
20250219,152500,1994579,494,494,494,494,0
20250219,152400,1994579,494,494,494,494,0
20250219,152300,1994579,494,494,494,494,0
20250219,152200,1994579,494,494,494,494,0
20250219,152100,1994579,494,494,494,494,0
20250219,152000,1994579,494,494,494,494,0
20250219,151900,1994579,494,494,494,494,0
20250219,151800,1994579,494,494,494,494,0
20250219,151700,1994579,494,494,494,494,0
20250219,151600,1994579,494,494,494,494,0
20250219,151500,1994579,494,494,494,494,202
20250219,151400,1894791,494,494,494,494,0
20250219,151300,1894791,494,494,494,494,0
20250219,151200,1894791,494,494,494,494,0
20250219,151100,1894791,494,494,494,494,0
20250219,151000,1894791,494,494,494,494,0
20250219,150900,1894791,494,494,494,494,0
20250219,150800,1894791,494,494,494,494,0
20250219,150700,1894791,494,494,494,494,0
20250219,150600,1894791,494,494,494,494,0
20250219,150500,1894791,494,494,494,494,0
20250219,150400,1894791,494,494,494,494,0
20250219,150300,1894791,494,494,494,494,0
20250219,150200,1894791,494,494,494,494,0
20250219,150100,1894791,494,494,494,494,0
20250219,150000,1894791,494,494,494,494,0
20250219,145900,1894791,494,494,494,494,0
20250219,145800,1894791,494,494,494,494,0
20250219,145700,1894791,494,494,494,494,0
20250219,145600,1894791,494,494,494,494,0
20250219,145500,1894791,494,494,494,494,0
20250219,145400,1894791,494,494,494,494,10
20250219,145300,1889851,494,494,494,494,0
20250219,145200,1889851,494,494,494,494,0
20250219,145100,1889851,494,494,494,494,0
20250219,145000,1889851,494,494,494,494,0
20250219,144900,1889851,494,494,494,494,0
20250219,144800,1889851,494,494,494,494,0
20250219,144700,1889851,494,494,494,494,0
20250219,144600,1889851,494,494,494,494,0
20250219,144500,1889851,494,494,494,494,0
20250219,144400,1889851,494,494,494,494,0
20250219,144300,1889851,494,494,494,494,0
20250219,144200,1889851,494,494,494,494,0
20250219,144100,1889851,494,494,494,494,0
20250219,144000,1889851,494,494,494,494,0
20250219,143900,1889851,494,494,494,494,0
20250219,143800,1889851,494,494,494,494,0
20250219,143700,1889851,494,494,494,494,0
20250219,143600,1889851,494,494,494,494,0
20250219,143500,1889851,494,494,494,494,0
20250219,143400,1889851,494,494,494,494,0
20250219,143300,1889851,494,494,494,494,0
20250219,143200,1889851,494,494,494,494,0
20250219,143100,1889851,494,494,494,494,0
20250219,143000,1889851,494,494,494,494,0
20250219,142900,1889851,494,494,494,494,0
20250219,142800,1889851,494,494,494,494,0
20250219,142700,1889851,494,494,494,494,0
20250219,142600,1889851,494,494,494,494,0
20250219,142500,1889851,494,494,494,494,0
20250219,142400,1889851,494,494,494,494,1
20250219,142300,1889357,457,457,457,457,0
20250219,142200,1889357,457,457,457,457,0
20250219,142100,1889357,457,457,457,457,0
20250219,142000,1889357,457,457,457,457,0
20250219,141900,1889357,457,457,457,457,0
20250219,141800,1889357,457,457,457,457,0
20250219,141700,1889357,457,457,457,457,0
20250219,141600,1889357,457,457,457,457,0
20250219,141500,1889357,457,457,457,457,0
20250219,141400,1889357,457,457,457,457,0
20250219,141300,1889357,457,457,457,457,0
20250219,141200,1889357,457,457,457,457,0
20250219,141100,1889357,457,457,457,457,0
20250219,141000,1889357,457,457,457,457,0
20250219,140900,1889357,457,457,457,457,0
20250219,140800,1889357,457,457,457,457,0
20250219,140700,1889357,457,457,457,457,0
20250219,140600,1889357,457,457,457,457,0
20250219,140500,1889357,457,457,457,457,0
20250219,140400,1889357,457,457,457,457,0
20250219,140300,1889357,457,457,457,457,0
20250219,140200,1889357,457,457,457,457,0
20250219,140100,1889357,457,457,457,457,0
20250219,140000,1889357,457,457,457,457,0
20250219,135900,1889357,457,457,457,457,0
20250219,135800,1889357,457,457,457,457,0
20250219,135700,1889357,457,457,457,457,0
20250219,135600,1889357,457,457,457,457,0
20250219,135500,1889357,457,457,457,457,0
20250219,135400,1889357,457,457,457,457,0
20250219,135300,1889357,457,457,457,457,1
20250219,135200,1888900,494,494,494,494,0
20250219,135100,1888900,494,494,494,494,0
20250219,135000,1888900,494,494,494,494,0
20250219,134900,1888900,494,494,494,494,0
20250219,134800,1888900,494,494,494,494,0
20250219,134700,1888900,494,494,494,494,10
20250219,134600,1883960,457,457,457,457,0
20250219,134500,1883960,457,457,457,457,0
20250219,134400,1883960,457,457,457,457,0
20250219,134300,1883960,457,457,457,457,0
20250219,134200,1883960,457,457,457,457,0
20250219,134100,1883960,457,457,457,457,0
20250219,134000,1883960,457,457,457,457,0
20250219,133900,1883960,457,457,457,457,0
20250219,133800,1883960,457,457,457,457,0
20250219,133700,1883960,457,457,457,457,0
20250219,133600,1883960,457,457,457,457,0
20250219,133500,1883960,457,457,457,457,0
20250219,133400,1883960,457,457,457,457,0
20250219,133300,1883960,457,457,457,457,0
20250219,133200,1883960,457,457,457,457,0
20250219,133100,1883960,457,457,457,457,0
20250219,133000,1883960,457,457,457,457,0
20250219,132900,1883960,457,457,457,457,0
20250219,132800,1883960,457,457,457,457,0
20250219,132700,1883960,457,457,457,457,1
20250219,132600,1883503,494,494,494,494,200
20250219,132500,1784703,495,495,495,495,0
20250219,132400,1784703,495,495,495,495,0
20250219,132300,1784703,495,495,495,495,0
20250219,132200,1784703,495,495,495,495,0
20250219,132100,1784703,495,495,495,495,0
20250219,132000,1784703,495,495,495,495,0
20250219,131900,1784703,495,495,495,495,0
20250219,131800,1784703,495,495,495,495,0
20250219,131700,1784703,495,495,495,495,0
20250219,131600,1784703,495,495,495,495,0
20250219,131500,1784703,495,495,495,495,0
20250219,131400,1784703,495,495,495,495,0
20250219,131300,1784703,495,495,495,495,0
20250219,131200,1784703,495,495,495,495,0
20250219,131100,1784703,495,495,495,495,0
20250219,131000,1784703,495,495,495,495,0
20250219,130900,1784703,495,495,495,495,0
20250219,130800,1784703,495,495,495,495,0
20250219,130700,1784703,495,495,495,495,0
20250219,130600,1784703,495,495,495,495,0
20250219,130500,1784703,495,495,495,495,0
20250219,130400,1784703,495,495,495,495,0
20250219,130300,1784703,495,495,495,495,0
20250219,130200,1784703,495,495,495,495,0
20250219,130100,1784703,495,495,495,495,0
20250219,130000,1784703,495,495,495,495,0
20250219,125900,1784703,495,495,495,495,240
20250219,125800,1665903,491,491,491,491,0
20250219,125700,1665903,491,491,491,491,0
20250219,125600,1665903,491,491,491,491,0
20250219,125500,1665903,491,490,491,490,960
20250219,125400,1194703,455,455,455,455,0
20250219,125300,1194703,455,455,455,455,0
20250219,125200,1194703,455,455,455,455,0
20250219,125100,1194703,455,455,455,455,0
20250219,125000,1194703,455,455,455,455,0
20250219,124900,1194703,455,455,455,455,0
20250219,124800,1194703,455,455,455,455,0
20250219,124700,1194703,455,455,455,455,0
20250219,124600,1194703,455,455,455,455,0
20250219,124500,1194703,455,455,455,455,191
20250219,124400,1107798,455,455,455,455,0
20250219,124300,1107798,455,460,460,455,900
20250219,124200,696552,458,458,458,458,0
20250219,124100,696552,458,458,458,458,0
20250219,124000,696552,458,458,458,458,0
20250219,123900,696552,458,458,458,458,0
20250219,123800,696552,458,458,458,458,0
20250219,123700,696552,458,458,458,458,0
20250219,123600,696552,458,458,458,458,0
20250219,123500,696552,458,458,458,458,0
20250219,123400,696552,458,458,458,458,0
20250219,123300,696552,458,458,458,458,0
20250219,123200,696552,458,458,458,458,0
20250219,123100,696552,458,458,458,458,0
20250219,123000,696552,458,458,458,458,0
20250219,122900,696552,458,458,458,458,0
20250219,122800,696552,458,458,458,458,0
20250219,122700,696552,458,458,458,458,0
20250219,122600,696552,458,458,458,458,0
20250219,122500,696552,458,458,458,458,0
20250219,122400,696552,458,458,458,458,0
20250219,122300,696552,458,458,458,458,0
20250219,122200,696552,458,458,458,458,0
20250219,122100,696552,458,458,458,458,0
20250219,122000,696552,458,458,458,458,0
20250219,121900,696552,458,458,458,458,0
20250219,121800,696552,458,458,458,458,0
20250219,121700,696552,458,458,458,458,0
20250219,121600,696552,458,458,458,458,0
20250219,121500,696552,458,458,458,458,0
20250219,121400,696552,458,458,458,458,0
20250219,121300,696552,458,458,458,458,0
20250219,121200,696552,458,458,458,458,0
20250219,121100,696552,458,458,458,458,0
20250219,121000,696552,458,458,458,458,0
20250219,120900,696552,458,458,458,458,0
20250219,120800,696552,458,458,458,458,0
20250219,120700,696552,458,458,458,458,0
20250219,120600,696552,458,458,458,458,0
20250219,120500,696552,458,458,458,458,0
20250219,120400,696552,458,458,458,458,0
20250219,120300,696552,458,458,458,458,0
20250219,120200,696552,458,458,458,458,0
20250219,120100,696552,458,458,458,458,0
20250219,120000,696552,458,458,458,458,0
20250219,115900,696552,458,458,458,458,0
20250219,115800,696552,458,458,458,458,0
20250219,115700,696552,458,458,458,458,1
20250219,115600,696094,489,489,489,489,1
20250219,115500,695605,491,491,491,491,0
20250219,115400,695605,491,491,491,491,0
20250219,115300,695605,491,491,491,491,0
20250219,115200,695605,491,491,491,491,0
20250219,115100,695605,491,491,491,491,0
20250219,115000,695605,491,491,491,491,0
20250219,114900,695605,491,491,491,491,0
20250219,114800,695605,491,491,491,491,0
20250219,114700,695605,491,491,491,491,0
20250219,114600,695605,491,491,491,491,0
20250219,114500,695605,491,491,491,491,0
20250219,114400,695605,491,491,491,491,0
20250219,114300,695605,491,491,491,491,0
20250219,114200,695605,491,491,491,491,0
20250219,114100,695605,491,491,491,491,0
20250219,114000,695605,491,491,491,491,0
20250219,113900,695605,491,491,491,491,0
20250219,113800,695605,491,491,491,491,0
20250219,113700,695605,491,491,491,491,0
20250219,113600,695605,491,491,491,491,0
20250219,113500,695605,491,491,491,491,0
20250219,113400,695605,491,491,491,491,0
20250219,113300,695605,491,491,491,491,0
20250219,113200,695605,491,491,491,491,0
20250219,113100,695605,491,491,491,491,0
20250219,113000,695605,491,491,491,491,0
20250219,112900,695605,491,491,491,491,0
20250219,112800,695605,491,491,491,491,0
20250219,112700,695605,491,491,491,491,0
20250219,112600,695605,491,491,491,491,100
20250219,112500,646505,491,491,491,491,0
20250219,112400,646505,491,491,491,491,0
20250219,112300,646505,491,491,491,491,0
20250219,112200,646505,491,491,491,491,0
20250219,112100,646505,491,491,491,491,0
20250219,112000,646505,491,491,491,491,5
20250219,111900,644050,491,491,491,491,15
20250219,111800,636685,491,491,491,491,0
20250219,111700,636685,491,491,491,491,0
20250219,111600,636685,491,491,491,491,0
20250219,111500,636685,491,491,491,491,0
20250219,111400,636685,491,491,491,491,0
20250219,111300,636685,491,491,491,491,0
20250219,111200,636685,491,491,491,491,0
20250219,111100,636685,491,491,491,491,0
20250219,111000,636685,491,491,491,491,0
20250219,110900,636685,491,491,491,491,0
20250219,110800,636685,491,491,491,491,0
20250219,110700,636685,491,491,491,491,0
20250219,110600,636685,491,491,491,491,0
20250219,110500,636685,491,491,491,491,0
20250219,110400,636685,491,491,491,491,0
20250219,110300,636685,491,491,491,491,0
20250219,110200,636685,491,491,491,491,0
20250219,110100,636685,491,491,491,491,0
20250219,110000,636685,491,491,491,491,0
20250219,105900,636685,491,491,491,491,0
20250219,105800,636685,491,491,491,491,0
20250219,105700,636685,491,491,491,491,0
20250219,105600,636685,491,491,491,491,0
20250219,105500,636685,491,491,491,491,10
20250219,105400,631775,453,453,453,453,0
20250219,105300,631775,453,453,453,453,0
20250219,105200,631775,453,453,453,453,0
20250219,105100,631775,453,453,453,453,0
20250219,105000,631775,453,453,453,453,0
20250219,104900,631775,453,453,453,453,0
20250219,104800,631775,453,453,453,453,0
20250219,104700,631775,453,453,453,453,0
20250219,104600,631775,453,453,453,453,0
20250219,104500,631775,453,453,453,453,0
20250219,104400,631775,453,453,453,453,0
20250219,104300,631775,453,453,453,453,0
20250219,104200,631775,453,453,453,453,0
20250219,104100,631775,453,453,453,453,0
20250219,104000,631775,453,453,453,453,0
20250219,103900,631775,453,453,453,453,0
20250219,103800,631775,453,453,453,453,0
20250219,103700,631775,453,453,453,453,0
20250219,103600,631775,453,453,453,453,0
20250219,103500,631775,453,453,453,453,0
20250219,103400,631775,453,453,453,453,0
20250219,103300,631775,453,453,453,453,0
20250219,103200,631775,453,453,453,453,0
20250219,103100,631775,453,453,453,453,0
20250219,103000,631775,453,453,453,453,0
20250219,102900,631775,453,453,453,453,0
20250219,102800,631775,453,453,453,453,0
20250219,102700,631775,453,453,453,453,0
20250219,102600,631775,453,453,453,453,0
20250219,102500,631775,453,453,453,453,0
20250219,102400,631775,453,453,453,453,0
20250219,102300,631775,453,453,453,453,0
20250219,102200,631775,453,453,453,453,0
20250219,102100,631775,453,453,453,453,0
20250219,102000,631775,453,453,453,453,0
20250219,101900,631775,453,453,453,453,0
20250219,101800,631775,453,453,453,453,0
20250219,101700,631775,453,453,453,453,0
20250219,101600,631775,453,453,453,453,0
20250219,101500,631775,453,453,453,453,0
20250219,101400,631775,453,453,453,453,0
20250219,101300,631775,453,453,453,453,0
20250219,101200,631775,453,453,453,453,0
20250219,101100,631775,453,453,453,453,0
20250219,101000,631775,453,453,453,453,0
20250219,100900,631775,453,453,453,453,0
20250219,100800,631775,453,453,453,453,0
20250219,100700,631775,453,453,453,453,0
20250219,100600,631775,453,453,453,453,0
20250219,100500,631775,453,453,453,453,0
20250219,100400,631775,453,453,453,453,0
20250219,100300,631775,453,453,453,453,0
20250219,100200,631775,453,453,453,453,0
20250219,100100,631775,453,453,453,453,0
20250219,100000,631775,453,453,453,453,0
20250219,095900,631775,453,453,453,453,0
20250219,095800,631775,453,453,453,453,0
20250219,095700,631775,453,453,453,453,0
20250219,095600,631775,453,453,453,453,0
20250219,095500,631775,453,453,453,453,0
20250219,095400,631775,453,453,453,453,0
20250219,095300,631775,453,453,453,453,0
20250219,095200,631775,453,453,453,453,0
20250219,095100,631775,453,453,453,453,0
20250219,095000,631775,453,453,453,453,0
20250219,094900,631775,453,453,453,453,0
20250219,094800,631775,453,453,453,453,0
20250219,094700,631775,453,453,453,453,0
20250219,094600,631775,453,453,453,453,0
20250219,094500,631775,453,453,453,453,1
20250219,094400,631322,495,495,495,495,0
20250219,094300,631322,495,495,495,495,0
20250219,094200,631322,495,495,495,495,1
20250219,094100,630827,452,452,452,452,0
20250219,094000,630827,452,452,452,452,0
20250219,093900,630827,452,452,452,452,0
20250219,093800,630827,452,452,452,452,0
20250219,093700,630827,452,452,452,452,0
20250219,093600,630827,452,452,452,452,0
20250219,093500,630827,452,452,452,452,0
20250219,093400,630827,452,452,452,452,0
20250219,093300,630827,452,452,452,452,1
20250219,093200,630375,495,495,495,495,0
20250219,093100,630375,495,495,495,495,0
20250219,093000,630375,495,495,495,495,35
20250219,092900,613050,451,451,451,451,0
20250219,092800,613050,451,451,451,451,0
20250219,092700,613050,451,451,451,451,0
20250219,092600,613050,451,451,451,451,0
20250219,092500,613050,451,451,451,451,0
20250219,092400,613050,451,451,451,451,0
20250219,092300,613050,451,451,451,451,0
20250219,092200,613050,451,451,451,451,0
20250219,092100,613050,451,451,451,451,1
20250219,092000,612599,495,495,495,495,0
20250219,091900,612599,495,495,495,495,0
20250219,091800,612599,495,495,495,495,100
20250219,091700,563099,451,494,494,451,228
20250219,091600,460228,451,451,451,451,0
20250219,091500,460228,451,451,451,451,0
20250219,091400,460228,451,451,451,451,9
20250219,091300,456169,451,452,452,451,991
20250219,091200,9218,450,450,450,450,0
20250219,091100,9218,450,450,450,450,0
20250219,091000,9218,450,450,450,450,1
20250219,090900,8768,578,578,578,578,0
20250219,090800,8768,578,578,578,578,1
20250219,090700,8190,445,445,445,445,0
20250219,090600,8190,445,445,445,445,0
20250219,090500,8190,445,445,445,445,1
20250219,090400,7745,495,495,495,495,1
20250219,090300,7250,443,443,443,443,0
20250219,090200,7250,443,443,443,443,0
20250219,090100,7250,443,443,443,443,0
20250219,090000,7250,443,580,580,443,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 210300 2292074 495 495 495 495 601
3 20250219 210200 2292074 495 495 495 495 0
4 20250219 210100 2292074 495 495 495 495 0
5 20250219 210000 2292074 495 495 495 495 0
6 20250219 205900 2292074 495 495 495 495 0
7 20250219 205800 2292074 495 495 495 495 0
8 20250219 205700 2292074 495 495 495 495 0
9 20250219 205600 2292074 495 495 495 495 0
10 20250219 205500 2292074 495 495 495 495 0
11 20250219 205400 2292074 495 495 495 495 0
12 20250219 205300 2292074 495 495 495 495 0
13 20250219 205200 2292074 495 495 495 495 0
14 20250219 205100 2292074 495 495 495 495 0
15 20250219 205000 2292074 495 495 495 495 0
16 20250219 204900 2292074 495 495 495 495 0
17 20250219 204800 2292074 495 495 495 495 0
18 20250219 204700 2292074 495 495 495 495 0
19 20250219 204600 2292074 495 495 495 495 0
20 20250219 204500 2292074 495 495 495 495 0
21 20250219 204400 2292074 495 495 495 495 0
22 20250219 204300 2292074 495 495 495 495 0
23 20250219 204200 2292074 495 495 495 495 0
24 20250219 204100 2292074 495 495 495 495 0
25 20250219 204000 2292074 495 495 495 495 0
26 20250219 203900 2292074 495 495 495 495 0
27 20250219 203800 2292074 495 495 495 495 0
28 20250219 203700 2292074 495 495 495 495 0
29 20250219 203600 2292074 495 495 495 495 0
30 20250219 203500 2292074 495 495 495 495 0
31 20250219 203400 2292074 495 495 495 495 0
32 20250219 203300 2292074 495 495 495 495 601
33 20250219 203200 2292074 495 495 495 495 0
34 20250219 203100 2292074 495 495 495 495 0
35 20250219 203000 2292074 495 495 495 495 0
36 20250219 202900 2292074 495 495 495 495 0
37 20250219 202800 2292074 495 495 495 495 0
38 20250219 202700 2292074 495 495 495 495 0
39 20250219 202600 2292074 495 495 495 495 0
40 20250219 202500 2292074 495 495 495 495 0
41 20250219 202400 2292074 495 495 495 495 0
42 20250219 202300 2292074 495 495 495 495 0
43 20250219 202200 2292074 495 495 495 495 0
44 20250219 202100 2292074 495 495 495 495 0
45 20250219 202000 2292074 495 495 495 495 0
46 20250219 201900 2292074 495 495 495 495 0
47 20250219 201800 2292074 495 495 495 495 0
48 20250219 201700 2292074 495 495 495 495 0
49 20250219 201600 2292074 495 495 495 495 0
50 20250219 201500 2292074 495 495 495 495 0
51 20250219 201400 2292074 495 495 495 495 0
52 20250219 201300 2292074 495 495 495 495 0
53 20250219 201200 2292074 495 495 495 495 0
54 20250219 201100 2292074 495 495 495 495 0
55 20250219 201000 2292074 495 495 495 495 0
56 20250219 200900 2292074 495 495 495 495 0
57 20250219 200800 2292074 495 495 495 495 0
58 20250219 200700 2292074 495 495 495 495 0
59 20250219 200600 2292074 495 495 495 495 0
60 20250219 200500 2292074 495 495 495 495 0
61 20250219 200400 2292074 495 495 495 495 0
62 20250219 200300 2292074 495 495 495 495 601
63 20250219 200200 2292074 495 495 495 495 0
64 20250219 200100 2292074 495 495 495 495 0
65 20250219 200000 2292074 495 495 495 495 0
66 20250219 195900 2292074 495 495 495 495 0
67 20250219 195800 2292074 495 495 495 495 0
68 20250219 195700 2292074 495 495 495 495 0
69 20250219 195600 2292074 495 495 495 495 0
70 20250219 195500 2292074 495 495 495 495 0
71 20250219 195400 2292074 495 495 495 495 0
72 20250219 195300 2292074 495 495 495 495 0
73 20250219 195200 2292074 495 495 495 495 0
74 20250219 195100 2292074 495 495 495 495 0
75 20250219 195000 2292074 495 495 495 495 0
76 20250219 194900 2292074 495 495 495 495 0
77 20250219 194800 2292074 495 495 495 495 0
78 20250219 194700 2292074 495 495 495 495 0
79 20250219 194600 2292074 495 495 495 495 0
80 20250219 194500 2292074 495 495 495 495 0
81 20250219 194400 2292074 495 495 495 495 0
82 20250219 194300 2292074 495 495 495 495 0
83 20250219 194200 2292074 495 495 495 495 0
84 20250219 194100 2292074 495 495 495 495 0
85 20250219 194000 2292074 495 495 495 495 0
86 20250219 193900 2292074 495 495 495 495 0
87 20250219 193800 2292074 495 495 495 495 0
88 20250219 193700 2292074 495 495 495 495 0
89 20250219 193600 2292074 495 495 495 495 0
90 20250219 193500 2292074 495 495 495 495 0
91 20250219 193400 2292074 495 495 495 495 0
92 20250219 193300 2292074 495 495 495 495 601
93 20250219 193200 2292074 495 495 495 495 0
94 20250219 193100 2292074 495 495 495 495 0
95 20250219 193000 2292074 495 495 495 495 0
96 20250219 192900 2292074 495 495 495 495 0
97 20250219 192800 2292074 495 495 495 495 0
98 20250219 192700 2292074 495 495 495 495 0
99 20250219 192600 2292074 495 495 495 495 0
100 20250219 192500 2292074 495 495 495 495 0
101 20250219 192400 2292074 495 495 495 495 0
102 20250219 192300 2292074 495 495 495 495 0
103 20250219 192200 2292074 495 495 495 495 0
104 20250219 192100 2292074 495 495 495 495 0
105 20250219 192000 2292074 495 495 495 495 0
106 20250219 191900 2292074 495 495 495 495 0
107 20250219 191800 2292074 495 495 495 495 0
108 20250219 191700 2292074 495 495 495 495 0
109 20250219 191600 2292074 495 495 495 495 0
110 20250219 191500 2292074 495 495 495 495 0
111 20250219 191400 2292074 495 495 495 495 0
112 20250219 191300 2292074 495 495 495 495 0
113 20250219 191200 2292074 495 495 495 495 0
114 20250219 191100 2292074 495 495 495 495 0
115 20250219 191000 2292074 495 495 495 495 0
116 20250219 190900 2292074 495 495 495 495 0
117 20250219 190800 2292074 495 495 495 495 0
118 20250219 190700 2292074 495 495 495 495 0
119 20250219 190600 2292074 495 495 495 495 0
120 20250219 190500 2292074 495 495 495 495 0
121 20250219 190400 2292074 495 495 495 495 0
122 20250219 190300 2292074 495 495 495 495 601
123 20250219 190200 2292074 495 495 495 495 0
124 20250219 190100 2292074 495 495 495 495 0
125 20250219 190000 2292074 495 495 495 495 0
126 20250219 185900 2292074 495 495 495 495 0
127 20250219 185800 2292074 495 495 495 495 0
128 20250219 185700 2292074 495 495 495 495 0
129 20250219 185600 2292074 495 495 495 495 0
130 20250219 185500 2292074 495 495 495 495 0
131 20250219 185400 2292074 495 495 495 495 0
132 20250219 185300 2292074 495 495 495 495 0
133 20250219 185200 2292074 495 495 495 495 0
134 20250219 185100 2292074 495 495 495 495 0
135 20250219 185000 2292074 495 495 495 495 0
136 20250219 184900 2292074 495 495 495 495 0
137 20250219 184800 2292074 495 495 495 495 0
138 20250219 184700 2292074 495 495 495 495 0
139 20250219 184600 2292074 495 495 495 495 0
140 20250219 184500 2292074 495 495 495 495 0
141 20250219 184400 2292074 495 495 495 495 0
142 20250219 184300 2292074 495 495 495 495 0
143 20250219 184200 2292074 495 495 495 495 0
144 20250219 184100 2292074 495 495 495 495 0
145 20250219 184000 2292074 495 495 495 495 0
146 20250219 183900 2292074 495 495 495 495 0
147 20250219 183800 2292074 495 495 495 495 0
148 20250219 183700 2292074 495 495 495 495 0
149 20250219 183600 2292074 495 495 495 495 0
150 20250219 183500 2292074 495 495 495 495 0
151 20250219 183400 2292074 495 495 495 495 0
152 20250219 183300 2292074 495 495 495 495 601
153 20250219 183200 2292074 495 495 495 495 0
154 20250219 183100 2292074 495 495 495 495 0
155 20250219 183000 2292074 495 495 495 495 0
156 20250219 182900 2292074 495 495 495 495 0
157 20250219 182800 2292074 495 495 495 495 0
158 20250219 182700 2292074 495 495 495 495 0
159 20250219 182600 2292074 495 495 495 495 0
160 20250219 182500 2292074 495 495 495 495 0
161 20250219 182400 2292074 495 495 495 495 0
162 20250219 182300 2292074 495 495 495 495 0
163 20250219 182200 2292074 495 495 495 495 0
164 20250219 182100 2292074 495 495 495 495 0
165 20250219 182000 2292074 495 495 495 495 0
166 20250219 181900 2292074 495 495 495 495 0
167 20250219 181800 2292074 495 495 495 495 0
168 20250219 181700 2292074 495 495 495 495 0
169 20250219 181600 2292074 495 495 495 495 0
170 20250219 181500 2292074 495 495 495 495 0
171 20250219 181400 2292074 495 495 495 495 0
172 20250219 181300 2292074 495 495 495 495 0
173 20250219 181200 2292074 495 495 495 495 0
174 20250219 181100 2292074 495 495 495 495 0
175 20250219 181000 2292074 495 495 495 495 0
176 20250219 180900 2292074 495 495 495 495 0
177 20250219 180800 2292074 495 495 495 495 0
178 20250219 180700 2292074 495 495 495 495 0
179 20250219 180600 2292074 495 495 495 495 0
180 20250219 180500 2292074 495 495 495 495 0
181 20250219 180400 2292074 495 495 495 495 0
182 20250219 180300 2292074 495 495 495 495 601
183 20250219 180200 2292074 495 495 495 495 0
184 20250219 180100 2292074 495 495 495 495 0
185 20250219 180000 2292074 495 495 495 495 0
186 20250219 175900 2292074 495 495 495 495 0
187 20250219 175800 2292074 495 495 495 495 0
188 20250219 175700 2292074 495 495 495 495 0
189 20250219 175600 2292074 495 495 495 495 0
190 20250219 175500 2292074 495 495 495 495 0
191 20250219 175400 2292074 495 495 495 495 0
192 20250219 175300 2292074 495 495 495 495 0
193 20250219 175200 2292074 495 495 495 495 0
194 20250219 175100 2292074 495 495 495 495 0
195 20250219 175000 2292074 495 495 495 495 0
196 20250219 174900 2292074 495 495 495 495 0
197 20250219 174800 2292074 495 495 495 495 0
198 20250219 174700 2292074 495 495 495 495 0
199 20250219 174600 2292074 495 495 495 495 0
200 20250219 174500 2292074 495 495 495 495 0
201 20250219 174400 2292074 495 495 495 495 0
202 20250219 174300 2292074 495 495 495 495 0
203 20250219 174200 2292074 495 495 495 495 0
204 20250219 174100 2292074 495 495 495 495 0
205 20250219 174000 2292074 495 495 495 495 0
206 20250219 173900 2292074 495 495 495 495 0
207 20250219 173800 2292074 495 495 495 495 0
208 20250219 173700 2292074 495 495 495 495 0
209 20250219 173600 2292074 495 495 495 495 0
210 20250219 173500 2292074 495 495 495 495 0
211 20250219 173400 2292074 495 495 495 495 0
212 20250219 173300 2292074 495 495 495 495 601
213 20250219 173200 2292074 495 495 495 495 0
214 20250219 173100 2292074 495 495 495 495 0
215 20250219 173000 2292074 495 495 495 495 0
216 20250219 172900 2292074 495 495 495 495 0
217 20250219 172800 2292074 495 495 495 495 0
218 20250219 172700 2292074 495 495 495 495 0
219 20250219 172600 2292074 495 495 495 495 0
220 20250219 172500 2292074 495 495 495 495 0
221 20250219 172400 2292074 495 495 495 495 0
222 20250219 172300 2292074 495 495 495 495 0
223 20250219 172200 2292074 495 495 495 495 0
224 20250219 172100 2292074 495 495 495 495 0
225 20250219 172000 2292074 495 495 495 495 0
226 20250219 171900 2292074 495 495 495 495 0
227 20250219 171800 2292074 495 495 495 495 0
228 20250219 171700 2292074 495 495 495 495 0
229 20250219 171600 2292074 495 495 495 495 0
230 20250219 171500 2292074 495 495 495 495 0
231 20250219 171400 2292074 495 495 495 495 0
232 20250219 171300 2292074 495 495 495 495 0
233 20250219 171200 2292074 495 495 495 495 0
234 20250219 171100 2292074 495 495 495 495 0
235 20250219 171000 2292074 495 495 495 495 0
236 20250219 170900 2292074 495 495 495 495 0
237 20250219 170800 2292074 495 495 495 495 0
238 20250219 170700 2292074 495 495 495 495 0
239 20250219 170600 2292074 495 495 495 495 0
240 20250219 170500 2292074 495 495 495 495 0
241 20250219 170400 2292074 495 495 495 495 0
242 20250219 170300 2292074 495 495 495 495 601
243 20250219 170200 2292074 495 495 495 495 0
244 20250219 170100 2292074 495 495 495 495 0
245 20250219 170000 2292074 495 495 495 495 0
246 20250219 165900 2292074 495 495 495 495 0
247 20250219 165800 2292074 495 495 495 495 0
248 20250219 165700 2292074 495 495 495 495 0
249 20250219 165600 2292074 495 495 495 495 0
250 20250219 165500 2292074 495 495 495 495 0
251 20250219 165400 2292074 495 495 495 495 0
252 20250219 165300 2292074 495 495 495 495 0
253 20250219 165200 2292074 495 495 495 495 0
254 20250219 165100 2292074 495 495 495 495 0
255 20250219 165000 2292074 495 495 495 495 0
256 20250219 164900 2292074 495 495 495 495 0
257 20250219 164800 2292074 495 495 495 495 0
258 20250219 164700 2292074 495 495 495 495 0
259 20250219 164600 2292074 495 495 495 495 0
260 20250219 164500 2292074 495 495 495 495 0
261 20250219 164400 2292074 495 495 495 495 0
262 20250219 164300 2292074 495 495 495 495 0
263 20250219 164200 2292074 495 495 495 495 0
264 20250219 164100 2292074 495 495 495 495 0
265 20250219 164000 2292074 495 495 495 495 0
266 20250219 163900 2292074 495 495 495 495 0
267 20250219 163800 2292074 495 495 495 495 0
268 20250219 163700 2292074 495 495 495 495 0
269 20250219 163600 2292074 495 495 495 495 0
270 20250219 163500 2292074 495 495 495 495 0
271 20250219 163400 2292074 495 495 495 495 0
272 20250219 163300 2292074 495 495 495 495 601
273 20250219 163200 2292074 495 495 495 495 0
274 20250219 163100 2292074 495 495 495 495 0
275 20250219 163000 2292074 495 495 495 495 0
276 20250219 162900 2292074 495 495 495 495 0
277 20250219 162800 2292074 495 495 495 495 0
278 20250219 162700 2292074 495 495 495 495 0
279 20250219 162600 2292074 495 495 495 495 0
280 20250219 162500 2292074 495 495 495 495 0
281 20250219 162400 2292074 495 495 495 495 0
282 20250219 162300 2292074 495 495 495 495 0
283 20250219 162200 2292074 495 495 495 495 0
284 20250219 162100 2292074 495 495 495 495 0
285 20250219 162000 2292074 495 495 495 495 0
286 20250219 161900 2292074 495 495 495 495 0
287 20250219 161800 2292074 495 495 495 495 0
288 20250219 161700 2292074 495 495 495 495 0
289 20250219 161600 2292074 495 495 495 495 0
290 20250219 161500 2292074 495 495 495 495 0
291 20250219 161400 2292074 495 495 495 495 0
292 20250219 161300 2292074 495 495 495 495 0
293 20250219 161200 2292074 495 495 495 495 0
294 20250219 161100 2292074 495 495 495 495 0
295 20250219 161000 2292074 495 495 495 495 0
296 20250219 160900 2292074 495 495 495 495 0
297 20250219 160800 2292074 495 495 495 495 0
298 20250219 160700 2292074 495 495 495 495 0
299 20250219 160600 2292074 495 495 495 495 0
300 20250219 160500 2292074 495 495 495 495 0
301 20250219 160400 2292074 495 495 495 495 0
302 20250219 160300 2292074 495 495 495 495 601
303 20250219 160200 2292074 495 495 495 495 0
304 20250219 160100 2292074 495 495 495 495 0
305 20250219 160000 2292074 495 495 495 495 0
306 20250219 155900 2292074 495 495 495 495 0
307 20250219 155800 2292074 495 495 495 495 0
308 20250219 155700 2292074 495 495 495 495 0
309 20250219 155600 2292074 495 495 495 495 0
310 20250219 155500 2292074 495 495 495 495 0
311 20250219 155400 2292074 495 495 495 495 0
312 20250219 155300 2292074 495 495 495 495 0
313 20250219 155200 2292074 495 495 495 495 0
314 20250219 155100 2292074 495 495 495 495 0
315 20250219 155000 2292074 495 495 495 495 0
316 20250219 154900 2292074 495 495 495 495 0
317 20250219 154800 2292074 495 495 495 495 0
318 20250219 154700 2292074 495 495 495 495 0
319 20250219 154600 2292074 495 495 495 495 0
320 20250219 154500 2292074 495 495 495 495 0
321 20250219 154400 2292074 495 495 495 495 0
322 20250219 154300 2292074 495 495 495 495 0
323 20250219 154200 2292074 495 495 495 495 0
324 20250219 154100 2292074 495 495 495 495 0
325 20250219 154000 2292074 495 495 495 495 0
326 20250219 153900 2292074 495 495 495 495 0
327 20250219 153800 2292074 495 495 495 495 0
328 20250219 153700 2292074 495 495 495 495 0
329 20250219 153600 2292074 495 495 495 495 0
330 20250219 153500 2292074 495 495 495 495 0
331 20250219 153400 2292074 495 495 495 495 0
332 20250219 153300 2292074 495 495 495 495 601
333 20250219 153200 2292074 495 495 495 495 0
334 20250219 153100 2292074 495 495 495 495 0
335 20250219 153000 2292074 495 495 495 495 601
336 20250219 152900 1994579 494 494 494 494 0
337 20250219 152800 1994579 494 494 494 494 0
338 20250219 152700 1994579 494 494 494 494 0
339 20250219 152600 1994579 494 494 494 494 0
340 20250219 152500 1994579 494 494 494 494 0
341 20250219 152400 1994579 494 494 494 494 0
342 20250219 152300 1994579 494 494 494 494 0
343 20250219 152200 1994579 494 494 494 494 0
344 20250219 152100 1994579 494 494 494 494 0
345 20250219 152000 1994579 494 494 494 494 0
346 20250219 151900 1994579 494 494 494 494 0
347 20250219 151800 1994579 494 494 494 494 0
348 20250219 151700 1994579 494 494 494 494 0
349 20250219 151600 1994579 494 494 494 494 0
350 20250219 151500 1994579 494 494 494 494 202
351 20250219 151400 1894791 494 494 494 494 0
352 20250219 151300 1894791 494 494 494 494 0
353 20250219 151200 1894791 494 494 494 494 0
354 20250219 151100 1894791 494 494 494 494 0
355 20250219 151000 1894791 494 494 494 494 0
356 20250219 150900 1894791 494 494 494 494 0
357 20250219 150800 1894791 494 494 494 494 0
358 20250219 150700 1894791 494 494 494 494 0
359 20250219 150600 1894791 494 494 494 494 0
360 20250219 150500 1894791 494 494 494 494 0
361 20250219 150400 1894791 494 494 494 494 0
362 20250219 150300 1894791 494 494 494 494 0
363 20250219 150200 1894791 494 494 494 494 0
364 20250219 150100 1894791 494 494 494 494 0
365 20250219 150000 1894791 494 494 494 494 0
366 20250219 145900 1894791 494 494 494 494 0
367 20250219 145800 1894791 494 494 494 494 0
368 20250219 145700 1894791 494 494 494 494 0
369 20250219 145600 1894791 494 494 494 494 0
370 20250219 145500 1894791 494 494 494 494 0
371 20250219 145400 1894791 494 494 494 494 10
372 20250219 145300 1889851 494 494 494 494 0
373 20250219 145200 1889851 494 494 494 494 0
374 20250219 145100 1889851 494 494 494 494 0
375 20250219 145000 1889851 494 494 494 494 0
376 20250219 144900 1889851 494 494 494 494 0
377 20250219 144800 1889851 494 494 494 494 0
378 20250219 144700 1889851 494 494 494 494 0
379 20250219 144600 1889851 494 494 494 494 0
380 20250219 144500 1889851 494 494 494 494 0
381 20250219 144400 1889851 494 494 494 494 0
382 20250219 144300 1889851 494 494 494 494 0
383 20250219 144200 1889851 494 494 494 494 0
384 20250219 144100 1889851 494 494 494 494 0
385 20250219 144000 1889851 494 494 494 494 0
386 20250219 143900 1889851 494 494 494 494 0
387 20250219 143800 1889851 494 494 494 494 0
388 20250219 143700 1889851 494 494 494 494 0
389 20250219 143600 1889851 494 494 494 494 0
390 20250219 143500 1889851 494 494 494 494 0
391 20250219 143400 1889851 494 494 494 494 0
392 20250219 143300 1889851 494 494 494 494 0
393 20250219 143200 1889851 494 494 494 494 0
394 20250219 143100 1889851 494 494 494 494 0
395 20250219 143000 1889851 494 494 494 494 0
396 20250219 142900 1889851 494 494 494 494 0
397 20250219 142800 1889851 494 494 494 494 0
398 20250219 142700 1889851 494 494 494 494 0
399 20250219 142600 1889851 494 494 494 494 0
400 20250219 142500 1889851 494 494 494 494 0
401 20250219 142400 1889851 494 494 494 494 1
402 20250219 142300 1889357 457 457 457 457 0
403 20250219 142200 1889357 457 457 457 457 0
404 20250219 142100 1889357 457 457 457 457 0
405 20250219 142000 1889357 457 457 457 457 0
406 20250219 141900 1889357 457 457 457 457 0
407 20250219 141800 1889357 457 457 457 457 0
408 20250219 141700 1889357 457 457 457 457 0
409 20250219 141600 1889357 457 457 457 457 0
410 20250219 141500 1889357 457 457 457 457 0
411 20250219 141400 1889357 457 457 457 457 0
412 20250219 141300 1889357 457 457 457 457 0
413 20250219 141200 1889357 457 457 457 457 0
414 20250219 141100 1889357 457 457 457 457 0
415 20250219 141000 1889357 457 457 457 457 0
416 20250219 140900 1889357 457 457 457 457 0
417 20250219 140800 1889357 457 457 457 457 0
418 20250219 140700 1889357 457 457 457 457 0
419 20250219 140600 1889357 457 457 457 457 0
420 20250219 140500 1889357 457 457 457 457 0
421 20250219 140400 1889357 457 457 457 457 0
422 20250219 140300 1889357 457 457 457 457 0
423 20250219 140200 1889357 457 457 457 457 0
424 20250219 140100 1889357 457 457 457 457 0
425 20250219 140000 1889357 457 457 457 457 0
426 20250219 135900 1889357 457 457 457 457 0
427 20250219 135800 1889357 457 457 457 457 0
428 20250219 135700 1889357 457 457 457 457 0
429 20250219 135600 1889357 457 457 457 457 0
430 20250219 135500 1889357 457 457 457 457 0
431 20250219 135400 1889357 457 457 457 457 0
432 20250219 135300 1889357 457 457 457 457 1
433 20250219 135200 1888900 494 494 494 494 0
434 20250219 135100 1888900 494 494 494 494 0
435 20250219 135000 1888900 494 494 494 494 0
436 20250219 134900 1888900 494 494 494 494 0
437 20250219 134800 1888900 494 494 494 494 0
438 20250219 134700 1888900 494 494 494 494 10
439 20250219 134600 1883960 457 457 457 457 0
440 20250219 134500 1883960 457 457 457 457 0
441 20250219 134400 1883960 457 457 457 457 0
442 20250219 134300 1883960 457 457 457 457 0
443 20250219 134200 1883960 457 457 457 457 0
444 20250219 134100 1883960 457 457 457 457 0
445 20250219 134000 1883960 457 457 457 457 0
446 20250219 133900 1883960 457 457 457 457 0
447 20250219 133800 1883960 457 457 457 457 0
448 20250219 133700 1883960 457 457 457 457 0
449 20250219 133600 1883960 457 457 457 457 0
450 20250219 133500 1883960 457 457 457 457 0
451 20250219 133400 1883960 457 457 457 457 0
452 20250219 133300 1883960 457 457 457 457 0
453 20250219 133200 1883960 457 457 457 457 0
454 20250219 133100 1883960 457 457 457 457 0
455 20250219 133000 1883960 457 457 457 457 0
456 20250219 132900 1883960 457 457 457 457 0
457 20250219 132800 1883960 457 457 457 457 0
458 20250219 132700 1883960 457 457 457 457 1
459 20250219 132600 1883503 494 494 494 494 200
460 20250219 132500 1784703 495 495 495 495 0
461 20250219 132400 1784703 495 495 495 495 0
462 20250219 132300 1784703 495 495 495 495 0
463 20250219 132200 1784703 495 495 495 495 0
464 20250219 132100 1784703 495 495 495 495 0
465 20250219 132000 1784703 495 495 495 495 0
466 20250219 131900 1784703 495 495 495 495 0
467 20250219 131800 1784703 495 495 495 495 0
468 20250219 131700 1784703 495 495 495 495 0
469 20250219 131600 1784703 495 495 495 495 0
470 20250219 131500 1784703 495 495 495 495 0
471 20250219 131400 1784703 495 495 495 495 0
472 20250219 131300 1784703 495 495 495 495 0
473 20250219 131200 1784703 495 495 495 495 0
474 20250219 131100 1784703 495 495 495 495 0
475 20250219 131000 1784703 495 495 495 495 0
476 20250219 130900 1784703 495 495 495 495 0
477 20250219 130800 1784703 495 495 495 495 0
478 20250219 130700 1784703 495 495 495 495 0
479 20250219 130600 1784703 495 495 495 495 0
480 20250219 130500 1784703 495 495 495 495 0
481 20250219 130400 1784703 495 495 495 495 0
482 20250219 130300 1784703 495 495 495 495 0
483 20250219 130200 1784703 495 495 495 495 0
484 20250219 130100 1784703 495 495 495 495 0
485 20250219 130000 1784703 495 495 495 495 0
486 20250219 125900 1784703 495 495 495 495 240
487 20250219 125800 1665903 491 491 491 491 0
488 20250219 125700 1665903 491 491 491 491 0
489 20250219 125600 1665903 491 491 491 491 0
490 20250219 125500 1665903 491 490 491 490 960
491 20250219 125400 1194703 455 455 455 455 0
492 20250219 125300 1194703 455 455 455 455 0
493 20250219 125200 1194703 455 455 455 455 0
494 20250219 125100 1194703 455 455 455 455 0
495 20250219 125000 1194703 455 455 455 455 0
496 20250219 124900 1194703 455 455 455 455 0
497 20250219 124800 1194703 455 455 455 455 0
498 20250219 124700 1194703 455 455 455 455 0
499 20250219 124600 1194703 455 455 455 455 0
500 20250219 124500 1194703 455 455 455 455 191
501 20250219 124400 1107798 455 455 455 455 0
502 20250219 124300 1107798 455 460 460 455 900
503 20250219 124200 696552 458 458 458 458 0
504 20250219 124100 696552 458 458 458 458 0
505 20250219 124000 696552 458 458 458 458 0
506 20250219 123900 696552 458 458 458 458 0
507 20250219 123800 696552 458 458 458 458 0
508 20250219 123700 696552 458 458 458 458 0
509 20250219 123600 696552 458 458 458 458 0
510 20250219 123500 696552 458 458 458 458 0
511 20250219 123400 696552 458 458 458 458 0
512 20250219 123300 696552 458 458 458 458 0
513 20250219 123200 696552 458 458 458 458 0
514 20250219 123100 696552 458 458 458 458 0
515 20250219 123000 696552 458 458 458 458 0
516 20250219 122900 696552 458 458 458 458 0
517 20250219 122800 696552 458 458 458 458 0
518 20250219 122700 696552 458 458 458 458 0
519 20250219 122600 696552 458 458 458 458 0
520 20250219 122500 696552 458 458 458 458 0
521 20250219 122400 696552 458 458 458 458 0
522 20250219 122300 696552 458 458 458 458 0
523 20250219 122200 696552 458 458 458 458 0
524 20250219 122100 696552 458 458 458 458 0
525 20250219 122000 696552 458 458 458 458 0
526 20250219 121900 696552 458 458 458 458 0
527 20250219 121800 696552 458 458 458 458 0
528 20250219 121700 696552 458 458 458 458 0
529 20250219 121600 696552 458 458 458 458 0
530 20250219 121500 696552 458 458 458 458 0
531 20250219 121400 696552 458 458 458 458 0
532 20250219 121300 696552 458 458 458 458 0
533 20250219 121200 696552 458 458 458 458 0
534 20250219 121100 696552 458 458 458 458 0
535 20250219 121000 696552 458 458 458 458 0
536 20250219 120900 696552 458 458 458 458 0
537 20250219 120800 696552 458 458 458 458 0
538 20250219 120700 696552 458 458 458 458 0
539 20250219 120600 696552 458 458 458 458 0
540 20250219 120500 696552 458 458 458 458 0
541 20250219 120400 696552 458 458 458 458 0
542 20250219 120300 696552 458 458 458 458 0
543 20250219 120200 696552 458 458 458 458 0
544 20250219 120100 696552 458 458 458 458 0
545 20250219 120000 696552 458 458 458 458 0
546 20250219 115900 696552 458 458 458 458 0
547 20250219 115800 696552 458 458 458 458 0
548 20250219 115700 696552 458 458 458 458 1
549 20250219 115600 696094 489 489 489 489 1
550 20250219 115500 695605 491 491 491 491 0
551 20250219 115400 695605 491 491 491 491 0
552 20250219 115300 695605 491 491 491 491 0
553 20250219 115200 695605 491 491 491 491 0
554 20250219 115100 695605 491 491 491 491 0
555 20250219 115000 695605 491 491 491 491 0
556 20250219 114900 695605 491 491 491 491 0
557 20250219 114800 695605 491 491 491 491 0
558 20250219 114700 695605 491 491 491 491 0
559 20250219 114600 695605 491 491 491 491 0
560 20250219 114500 695605 491 491 491 491 0
561 20250219 114400 695605 491 491 491 491 0
562 20250219 114300 695605 491 491 491 491 0
563 20250219 114200 695605 491 491 491 491 0
564 20250219 114100 695605 491 491 491 491 0
565 20250219 114000 695605 491 491 491 491 0
566 20250219 113900 695605 491 491 491 491 0
567 20250219 113800 695605 491 491 491 491 0
568 20250219 113700 695605 491 491 491 491 0
569 20250219 113600 695605 491 491 491 491 0
570 20250219 113500 695605 491 491 491 491 0
571 20250219 113400 695605 491 491 491 491 0
572 20250219 113300 695605 491 491 491 491 0
573 20250219 113200 695605 491 491 491 491 0
574 20250219 113100 695605 491 491 491 491 0
575 20250219 113000 695605 491 491 491 491 0
576 20250219 112900 695605 491 491 491 491 0
577 20250219 112800 695605 491 491 491 491 0
578 20250219 112700 695605 491 491 491 491 0
579 20250219 112600 695605 491 491 491 491 100
580 20250219 112500 646505 491 491 491 491 0
581 20250219 112400 646505 491 491 491 491 0
582 20250219 112300 646505 491 491 491 491 0
583 20250219 112200 646505 491 491 491 491 0
584 20250219 112100 646505 491 491 491 491 0
585 20250219 112000 646505 491 491 491 491 5
586 20250219 111900 644050 491 491 491 491 15
587 20250219 111800 636685 491 491 491 491 0
588 20250219 111700 636685 491 491 491 491 0
589 20250219 111600 636685 491 491 491 491 0
590 20250219 111500 636685 491 491 491 491 0
591 20250219 111400 636685 491 491 491 491 0
592 20250219 111300 636685 491 491 491 491 0
593 20250219 111200 636685 491 491 491 491 0
594 20250219 111100 636685 491 491 491 491 0
595 20250219 111000 636685 491 491 491 491 0
596 20250219 110900 636685 491 491 491 491 0
597 20250219 110800 636685 491 491 491 491 0
598 20250219 110700 636685 491 491 491 491 0
599 20250219 110600 636685 491 491 491 491 0
600 20250219 110500 636685 491 491 491 491 0
601 20250219 110400 636685 491 491 491 491 0
602 20250219 110300 636685 491 491 491 491 0
603 20250219 110200 636685 491 491 491 491 0
604 20250219 110100 636685 491 491 491 491 0
605 20250219 110000 636685 491 491 491 491 0
606 20250219 105900 636685 491 491 491 491 0
607 20250219 105800 636685 491 491 491 491 0
608 20250219 105700 636685 491 491 491 491 0
609 20250219 105600 636685 491 491 491 491 0
610 20250219 105500 636685 491 491 491 491 10
611 20250219 105400 631775 453 453 453 453 0
612 20250219 105300 631775 453 453 453 453 0
613 20250219 105200 631775 453 453 453 453 0
614 20250219 105100 631775 453 453 453 453 0
615 20250219 105000 631775 453 453 453 453 0
616 20250219 104900 631775 453 453 453 453 0
617 20250219 104800 631775 453 453 453 453 0
618 20250219 104700 631775 453 453 453 453 0
619 20250219 104600 631775 453 453 453 453 0
620 20250219 104500 631775 453 453 453 453 0
621 20250219 104400 631775 453 453 453 453 0
622 20250219 104300 631775 453 453 453 453 0
623 20250219 104200 631775 453 453 453 453 0
624 20250219 104100 631775 453 453 453 453 0
625 20250219 104000 631775 453 453 453 453 0
626 20250219 103900 631775 453 453 453 453 0
627 20250219 103800 631775 453 453 453 453 0
628 20250219 103700 631775 453 453 453 453 0
629 20250219 103600 631775 453 453 453 453 0
630 20250219 103500 631775 453 453 453 453 0
631 20250219 103400 631775 453 453 453 453 0
632 20250219 103300 631775 453 453 453 453 0
633 20250219 103200 631775 453 453 453 453 0
634 20250219 103100 631775 453 453 453 453 0
635 20250219 103000 631775 453 453 453 453 0
636 20250219 102900 631775 453 453 453 453 0
637 20250219 102800 631775 453 453 453 453 0
638 20250219 102700 631775 453 453 453 453 0
639 20250219 102600 631775 453 453 453 453 0
640 20250219 102500 631775 453 453 453 453 0
641 20250219 102400 631775 453 453 453 453 0
642 20250219 102300 631775 453 453 453 453 0
643 20250219 102200 631775 453 453 453 453 0
644 20250219 102100 631775 453 453 453 453 0
645 20250219 102000 631775 453 453 453 453 0
646 20250219 101900 631775 453 453 453 453 0
647 20250219 101800 631775 453 453 453 453 0
648 20250219 101700 631775 453 453 453 453 0
649 20250219 101600 631775 453 453 453 453 0
650 20250219 101500 631775 453 453 453 453 0
651 20250219 101400 631775 453 453 453 453 0
652 20250219 101300 631775 453 453 453 453 0
653 20250219 101200 631775 453 453 453 453 0
654 20250219 101100 631775 453 453 453 453 0
655 20250219 101000 631775 453 453 453 453 0
656 20250219 100900 631775 453 453 453 453 0
657 20250219 100800 631775 453 453 453 453 0
658 20250219 100700 631775 453 453 453 453 0
659 20250219 100600 631775 453 453 453 453 0
660 20250219 100500 631775 453 453 453 453 0
661 20250219 100400 631775 453 453 453 453 0
662 20250219 100300 631775 453 453 453 453 0
663 20250219 100200 631775 453 453 453 453 0
664 20250219 100100 631775 453 453 453 453 0
665 20250219 100000 631775 453 453 453 453 0
666 20250219 095900 631775 453 453 453 453 0
667 20250219 095800 631775 453 453 453 453 0
668 20250219 095700 631775 453 453 453 453 0
669 20250219 095600 631775 453 453 453 453 0
670 20250219 095500 631775 453 453 453 453 0
671 20250219 095400 631775 453 453 453 453 0
672 20250219 095300 631775 453 453 453 453 0
673 20250219 095200 631775 453 453 453 453 0
674 20250219 095100 631775 453 453 453 453 0
675 20250219 095000 631775 453 453 453 453 0
676 20250219 094900 631775 453 453 453 453 0
677 20250219 094800 631775 453 453 453 453 0
678 20250219 094700 631775 453 453 453 453 0
679 20250219 094600 631775 453 453 453 453 0
680 20250219 094500 631775 453 453 453 453 1
681 20250219 094400 631322 495 495 495 495 0
682 20250219 094300 631322 495 495 495 495 0
683 20250219 094200 631322 495 495 495 495 1
684 20250219 094100 630827 452 452 452 452 0
685 20250219 094000 630827 452 452 452 452 0
686 20250219 093900 630827 452 452 452 452 0
687 20250219 093800 630827 452 452 452 452 0
688 20250219 093700 630827 452 452 452 452 0
689 20250219 093600 630827 452 452 452 452 0
690 20250219 093500 630827 452 452 452 452 0
691 20250219 093400 630827 452 452 452 452 0
692 20250219 093300 630827 452 452 452 452 1
693 20250219 093200 630375 495 495 495 495 0
694 20250219 093100 630375 495 495 495 495 0
695 20250219 093000 630375 495 495 495 495 35
696 20250219 092900 613050 451 451 451 451 0
697 20250219 092800 613050 451 451 451 451 0
698 20250219 092700 613050 451 451 451 451 0
699 20250219 092600 613050 451 451 451 451 0
700 20250219 092500 613050 451 451 451 451 0
701 20250219 092400 613050 451 451 451 451 0
702 20250219 092300 613050 451 451 451 451 0
703 20250219 092200 613050 451 451 451 451 0
704 20250219 092100 613050 451 451 451 451 1
705 20250219 092000 612599 495 495 495 495 0
706 20250219 091900 612599 495 495 495 495 0
707 20250219 091800 612599 495 495 495 495 100
708 20250219 091700 563099 451 494 494 451 228
709 20250219 091600 460228 451 451 451 451 0
710 20250219 091500 460228 451 451 451 451 0
711 20250219 091400 460228 451 451 451 451 9
712 20250219 091300 456169 451 452 452 451 991
713 20250219 091200 9218 450 450 450 450 0
714 20250219 091100 9218 450 450 450 450 0
715 20250219 091000 9218 450 450 450 450 1
716 20250219 090900 8768 578 578 578 578 0
717 20250219 090800 8768 578 578 578 578 1
718 20250219 090700 8190 445 445 445 445 0
719 20250219 090600 8190 445 445 445 445 0
720 20250219 090500 8190 445 445 445 445 1
721 20250219 090400 7745 495 495 495 495 1
722 20250219 090300 7250 443 443 443 443 0
723 20250219 090200 7250 443 443 443 443 0
724 20250219 090100 7250 443 443 443 443 0
725 20250219 090000 7250 443 580 580 443 15