ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

683
115480/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202100,94887271,597,597,597,597,8416
20250219,202000,94887271,597,597,597,597,0
20250219,201900,94887271,597,597,597,597,0
20250219,201800,94887271,597,597,597,597,0
20250219,201700,94887271,597,597,597,597,0
20250219,201600,94887271,597,597,597,597,0
20250219,201500,94887271,597,597,597,597,0
20250219,201400,94887271,597,597,597,597,0
20250219,201300,94887271,597,597,597,597,0
20250219,201200,94887271,597,597,597,597,0
20250219,201100,94887271,597,597,597,597,0
20250219,201000,94887271,597,597,597,597,0
20250219,200900,94887271,597,597,597,597,0
20250219,200800,94887271,597,597,597,597,0
20250219,200700,94887271,597,597,597,597,0
20250219,200600,94887271,597,597,597,597,0
20250219,200500,94887271,597,597,597,597,0
20250219,200400,94887271,597,597,597,597,0
20250219,200300,94887271,597,597,597,597,0
20250219,200200,94887271,597,597,597,597,0
20250219,200100,94887271,597,597,597,597,0
20250219,200000,94887271,597,597,597,597,0
20250219,195900,94887271,597,597,597,597,0
20250219,195800,94887271,597,597,597,597,0
20250219,195700,94887271,597,597,597,597,0
20250219,195600,94887271,597,597,597,597,0
20250219,195500,94887271,597,597,597,597,0
20250219,195400,94887271,597,597,597,597,0
20250219,195300,94887271,597,597,597,597,0
20250219,195200,94887271,597,597,597,597,0
20250219,195100,94887271,597,597,597,597,8416
20250219,195000,94887271,597,597,597,597,0
20250219,194900,94887271,597,597,597,597,0
20250219,194800,94887271,597,597,597,597,0
20250219,194700,94887271,597,597,597,597,0
20250219,194600,94887271,597,597,597,597,0
20250219,194500,94887271,597,597,597,597,0
20250219,194400,94887271,597,597,597,597,0
20250219,194300,94887271,597,597,597,597,0
20250219,194200,94887271,597,597,597,597,0
20250219,194100,94887271,597,597,597,597,0
20250219,194000,94887271,597,597,597,597,0
20250219,193900,94887271,597,597,597,597,0
20250219,193800,94887271,597,597,597,597,0
20250219,193700,94887271,597,597,597,597,0
20250219,193600,94887271,597,597,597,597,0
20250219,193500,94887271,597,597,597,597,0
20250219,193400,94887271,597,597,597,597,0
20250219,193300,94887271,597,597,597,597,0
20250219,193200,94887271,597,597,597,597,0
20250219,193100,94887271,597,597,597,597,0
20250219,193000,94887271,597,597,597,597,0
20250219,192900,94887271,597,597,597,597,0
20250219,192800,94887271,597,597,597,597,0
20250219,192700,94887271,597,597,597,597,0
20250219,192600,94887271,597,597,597,597,0
20250219,192500,94887271,597,597,597,597,0
20250219,192400,94887271,597,597,597,597,0
20250219,192300,94887271,597,597,597,597,0
20250219,192200,94887271,597,597,597,597,0
20250219,192100,94887271,597,597,597,597,8416
20250219,192000,94887271,597,597,597,597,0
20250219,191900,94887271,597,597,597,597,0
20250219,191800,94887271,597,597,597,597,0
20250219,191700,94887271,597,597,597,597,0
20250219,191600,94887271,597,597,597,597,0
20250219,191500,94887271,597,597,597,597,0
20250219,191400,94887271,597,597,597,597,0
20250219,191300,94887271,597,597,597,597,0
20250219,191200,94887271,597,597,597,597,0
20250219,191100,94887271,597,597,597,597,0
20250219,191000,94887271,597,597,597,597,0
20250219,190900,94887271,597,597,597,597,0
20250219,190800,94887271,597,597,597,597,0
20250219,190700,94887271,597,597,597,597,0
20250219,190600,94887271,597,597,597,597,0
20250219,190500,94887271,597,597,597,597,0
20250219,190400,94887271,597,597,597,597,0
20250219,190300,94887271,597,597,597,597,0
20250219,190200,94887271,597,597,597,597,0
20250219,190100,94887271,597,597,597,597,0
20250219,190000,94887271,597,597,597,597,0
20250219,185900,94887271,597,597,597,597,0
20250219,185800,94887271,597,597,597,597,0
20250219,185700,94887271,597,597,597,597,0
20250219,185600,94887271,597,597,597,597,0
20250219,185500,94887271,597,597,597,597,0
20250219,185400,94887271,597,597,597,597,0
20250219,185300,94887271,597,597,597,597,0
20250219,185200,94887271,597,597,597,597,0
20250219,185100,94887271,597,597,597,597,8416
20250219,185000,94887271,597,597,597,597,0
20250219,184900,94887271,597,597,597,597,0
20250219,184800,94887271,597,597,597,597,0
20250219,184700,94887271,597,597,597,597,0
20250219,184600,94887271,597,597,597,597,0
20250219,184500,94887271,597,597,597,597,0
20250219,184400,94887271,597,597,597,597,0
20250219,184300,94887271,597,597,597,597,0
20250219,184200,94887271,597,597,597,597,0
20250219,184100,94887271,597,597,597,597,0
20250219,184000,94887271,597,597,597,597,0
20250219,183900,94887271,597,597,597,597,0
20250219,183800,94887271,597,597,597,597,0
20250219,183700,94887271,597,597,597,597,0
20250219,183600,94887271,597,597,597,597,0
20250219,183500,94887271,597,597,597,597,0
20250219,183400,94887271,597,597,597,597,0
20250219,183300,94887271,597,597,597,597,0
20250219,183200,94887271,597,597,597,597,0
20250219,183100,94887271,597,597,597,597,0
20250219,183000,94887271,597,597,597,597,0
20250219,182900,94887271,597,597,597,597,0
20250219,182800,94887271,597,597,597,597,0
20250219,182700,94887271,597,597,597,597,0
20250219,182600,94887271,597,597,597,597,0
20250219,182500,94887271,597,597,597,597,0
20250219,182400,94887271,597,597,597,597,0
20250219,182300,94887271,597,597,597,597,0
20250219,182200,94887271,597,597,597,597,0
20250219,182100,94887271,597,597,597,597,8416
20250219,182000,94887271,597,597,597,597,0
20250219,181900,94887271,597,597,597,597,0
20250219,181800,94887271,597,597,597,597,0
20250219,181700,94887271,597,597,597,597,0
20250219,181600,94887271,597,597,597,597,0
20250219,181500,94887271,597,597,597,597,0
20250219,181400,94887271,597,597,597,597,0
20250219,181300,94887271,597,597,597,597,0
20250219,181200,94887271,597,597,597,597,0
20250219,181100,94887271,597,597,597,597,0
20250219,181000,94887271,597,597,597,597,0
20250219,180900,94887271,597,597,597,597,0
20250219,180800,94887271,597,597,597,597,0
20250219,180700,94887271,597,597,597,597,0
20250219,180600,94887271,597,597,597,597,0
20250219,180500,94887271,597,597,597,597,0
20250219,180400,94887271,597,597,597,597,0
20250219,180300,94887271,597,597,597,597,0
20250219,180200,94887271,597,597,597,597,0
20250219,180100,94887271,597,597,597,597,0
20250219,180000,94887271,597,597,597,597,0
20250219,175900,94887271,597,597,597,597,0
20250219,175800,94887271,597,597,597,597,0
20250219,175700,94887271,597,597,597,597,0
20250219,175600,94887271,597,597,597,597,0
20250219,175500,94887271,597,597,597,597,0
20250219,175400,94887271,597,597,597,597,0
20250219,175300,94887271,597,597,597,597,0
20250219,175200,94887271,597,597,597,597,0
20250219,175100,94887271,597,597,597,597,8416
20250219,175000,94887271,597,597,597,597,0
20250219,174900,94887271,597,597,597,597,0
20250219,174800,94887271,597,597,597,597,0
20250219,174700,94887271,597,597,597,597,0
20250219,174600,94887271,597,597,597,597,0
20250219,174500,94887271,597,597,597,597,0
20250219,174400,94887271,597,597,597,597,0
20250219,174300,94887271,597,597,597,597,0
20250219,174200,94887271,597,597,597,597,0
20250219,174100,94887271,597,597,597,597,0
20250219,174000,94887271,597,597,597,597,0
20250219,173900,94887271,597,597,597,597,0
20250219,173800,94887271,597,597,597,597,0
20250219,173700,94887271,597,597,597,597,0
20250219,173600,94887271,597,597,597,597,0
20250219,173500,94887271,597,597,597,597,0
20250219,173400,94887271,597,597,597,597,0
20250219,173300,94887271,597,597,597,597,0
20250219,173200,94887271,597,597,597,597,0
20250219,173100,94887271,597,597,597,597,0
20250219,173000,94887271,597,597,597,597,0
20250219,172900,94887271,597,597,597,597,0
20250219,172800,94887271,597,597,597,597,0
20250219,172700,94887271,597,597,597,597,0
20250219,172600,94887271,597,597,597,597,0
20250219,172500,94887271,597,597,597,597,0
20250219,172400,94887271,597,597,597,597,0
20250219,172300,94887271,597,597,597,597,0
20250219,172200,94887271,597,597,597,597,0
20250219,172100,94887271,597,597,597,597,8416
20250219,172000,94887271,597,597,597,597,0
20250219,171900,94887271,597,597,597,597,0
20250219,171800,94887271,597,597,597,597,0
20250219,171700,94887271,597,597,597,597,0
20250219,171600,94887271,597,597,597,597,0
20250219,171500,94887271,597,597,597,597,0
20250219,171400,94887271,597,597,597,597,0
20250219,171300,94887271,597,597,597,597,0
20250219,171200,94887271,597,597,597,597,0
20250219,171100,94887271,597,597,597,597,0
20250219,171000,94887271,597,597,597,597,0
20250219,170900,94887271,597,597,597,597,0
20250219,170800,94887271,597,597,597,597,0
20250219,170700,94887271,597,597,597,597,0
20250219,170600,94887271,597,597,597,597,0
20250219,170500,94887271,597,597,597,597,0
20250219,170400,94887271,597,597,597,597,0
20250219,170300,94887271,597,597,597,597,0
20250219,170200,94887271,597,597,597,597,0
20250219,170100,94887271,597,597,597,597,0
20250219,170000,94887271,597,597,597,597,0
20250219,165900,94887271,597,597,597,597,0
20250219,165800,94887271,597,597,597,597,0
20250219,165700,94887271,597,597,597,597,0
20250219,165600,94887271,597,597,597,597,0
20250219,165500,94887271,597,597,597,597,0
20250219,165400,94887271,597,597,597,597,0
20250219,165300,94887271,597,597,597,597,0
20250219,165200,94887271,597,597,597,597,0
20250219,165100,94887271,597,597,597,597,8416
20250219,165000,94887271,597,597,597,597,0
20250219,164900,94887271,597,597,597,597,0
20250219,164800,94887271,597,597,597,597,0
20250219,164700,94887271,597,597,597,597,0
20250219,164600,94887271,597,597,597,597,0
20250219,164500,94887271,597,597,597,597,0
20250219,164400,94887271,597,597,597,597,0
20250219,164300,94887271,597,597,597,597,0
20250219,164200,94887271,597,597,597,597,0
20250219,164100,94887271,597,597,597,597,0
20250219,164000,94887271,597,597,597,597,0
20250219,163900,94887271,597,597,597,597,0
20250219,163800,94887271,597,597,597,597,0
20250219,163700,94887271,597,597,597,597,0
20250219,163600,94887271,597,597,597,597,0
20250219,163500,94887271,597,597,597,597,0
20250219,163400,94887271,597,597,597,597,0
20250219,163300,94887271,597,597,597,597,0
20250219,163200,94887271,597,597,597,597,0
20250219,163100,94887271,597,597,597,597,0
20250219,163000,94887271,597,597,597,597,0
20250219,162900,94887271,597,597,597,597,0
20250219,162800,94887271,597,597,597,597,0
20250219,162700,94887271,597,597,597,597,0
20250219,162600,94887271,597,597,597,597,0
20250219,162500,94887271,597,597,597,597,0
20250219,162400,94887271,597,597,597,597,0
20250219,162300,94887271,597,597,597,597,0
20250219,162200,94887271,597,597,597,597,0
20250219,162100,94887271,597,597,597,597,8416
20250219,162000,94887271,597,597,597,597,0
20250219,161900,94887271,597,597,597,597,0
20250219,161800,94887271,597,597,597,597,0
20250219,161700,94887271,597,597,597,597,0
20250219,161600,94887271,597,597,597,597,0
20250219,161500,94887271,597,597,597,597,0
20250219,161400,94887271,597,597,597,597,0
20250219,161300,94887271,597,597,597,597,0
20250219,161200,94887271,597,597,597,597,0
20250219,161100,94887271,597,597,597,597,0
20250219,161000,94887271,597,597,597,597,0
20250219,160900,94887271,597,597,597,597,0
20250219,160800,94887271,597,597,597,597,0
20250219,160700,94887271,597,597,597,597,0
20250219,160600,94887271,597,597,597,597,0
20250219,160500,94887271,597,597,597,597,0
20250219,160400,94887271,597,597,597,597,0
20250219,160300,94887271,597,597,597,597,0
20250219,160200,94887271,597,597,597,597,0
20250219,160100,94887271,597,597,597,597,0
20250219,160000,94887271,597,597,597,597,0
20250219,155900,94887271,597,597,597,597,0
20250219,155800,94887271,597,597,597,597,0
20250219,155700,94887271,597,597,597,597,0
20250219,155600,94887271,597,597,597,597,0
20250219,155500,94887271,597,597,597,597,0
20250219,155400,94887271,597,597,597,597,0
20250219,155300,94887271,597,597,597,597,0
20250219,155200,94887271,597,597,597,597,0
20250219,155100,94887271,597,597,597,597,8416
20250219,155000,94887271,597,597,597,597,0
20250219,154900,94887271,597,597,597,597,0
20250219,154800,94887271,597,597,597,597,0
20250219,154700,94887271,597,597,597,597,0
20250219,154600,94887271,597,597,597,597,0
20250219,154500,94887271,597,597,597,597,0
20250219,154400,94887271,597,597,597,597,0
20250219,154300,94887271,597,597,597,597,0
20250219,154200,94887271,597,597,597,597,0
20250219,154100,94887271,597,597,597,597,0
20250219,154000,94887271,597,597,597,597,0
20250219,153900,94887271,597,597,597,597,0
20250219,153800,94887271,597,597,597,597,0
20250219,153700,94887271,597,597,597,597,0
20250219,153600,94887271,597,597,597,597,0
20250219,153500,94887271,597,597,597,597,0
20250219,153400,94887271,597,597,597,597,0
20250219,153300,94887271,597,597,597,597,0
20250219,153200,94887271,597,597,597,597,0
20250219,153100,94887271,597,597,597,597,0
20250219,153000,94887271,597,597,597,597,8416
20250219,152900,89862919,595,595,595,595,0
20250219,152800,89862919,595,595,595,595,0
20250219,152700,89862919,595,595,595,595,0
20250219,152600,89862919,595,595,595,595,0
20250219,152500,89862919,595,595,595,595,0
20250219,152400,89862919,595,595,595,595,0
20250219,152300,89862919,595,595,595,595,0
20250219,152200,89862919,595,595,595,595,0
20250219,152100,89862919,595,595,595,595,0
20250219,152000,89862919,595,595,595,595,0
20250219,151900,89862919,595,595,595,595,25
20250219,151800,89848044,596,596,596,596,1221
20250219,151700,89120328,597,594,597,594,4
20250219,151600,89117946,597,597,597,597,0
20250219,151500,89117946,597,593,597,593,1001
20250219,151400,88524349,591,598,598,591,38264
20250219,151300,65858495,598,598,598,598,0
20250219,151200,65858495,598,598,598,598,0
20250219,151100,65858495,598,597,598,597,138
20250219,151000,65776009,597,597,597,597,316
20250219,150900,65587357,597,597,597,597,0
20250219,150800,65587357,597,597,597,597,0
20250219,150700,65587357,597,597,597,597,10
20250219,150600,65581387,598,598,598,598,0
20250219,150500,65581387,598,598,598,598,1019
20250219,150400,64972025,600,600,600,600,0
20250219,150300,64972025,600,600,600,600,500
20250219,150200,64672025,600,600,600,600,21
20250219,150100,64659425,600,600,600,600,0
20250219,150000,64659425,600,600,600,600,0
20250219,145900,64659425,600,600,600,600,10
20250219,145800,64653425,600,600,600,600,0
20250219,145700,64653425,600,600,600,600,10
20250219,145600,64647425,600,600,600,600,1
20250219,145500,64646825,595,597,597,595,343
20250219,145400,64442692,600,600,600,600,10
20250219,145300,64436692,600,599,600,599,7609
20250219,145200,59878900,599,599,599,599,21
20250219,145100,59866321,599,599,599,599,560
20250219,145000,59530881,598,595,598,595,9607
20250219,144900,53804800,595,595,595,595,1
20250219,144800,53804205,593,593,593,593,6
20250219,144700,53800647,592,592,592,592,0
20250219,144600,53800647,592,592,592,592,0
20250219,144500,53800647,592,592,592,592,0
20250219,144400,53800647,592,592,592,592,0
20250219,144300,53800647,592,593,593,592,5000
20250219,144200,50840538,596,596,596,596,0
20250219,144100,50840538,596,596,596,596,1050
20250219,144000,50214738,596,596,596,596,10
20250219,143900,50208778,596,596,596,596,0
20250219,143800,50208778,596,596,596,596,0
20250219,143700,50208778,596,596,596,596,41
20250219,143600,50184342,596,596,596,596,10
20250219,143500,50178382,591,593,593,591,6000
20250219,143400,46631639,596,596,596,596,0
20250219,143300,46631639,596,594,596,594,131
20250219,143200,46553805,594,594,594,594,10
20250219,143100,46547865,594,594,594,594,203
20250219,143000,46427283,593,595,595,591,2402
20250219,142900,45006388,593,594,594,591,890
20250219,142800,44479060,591,591,591,591,101
20250219,142700,44419369,591,593,593,589,17000
20250219,142600,34374645,592,597,597,592,8000
20250219,142500,29618410,598,598,598,598,0
20250219,142400,29618410,598,599,599,598,5109
20250219,142300,26560171,600,600,600,600,0
20250219,142200,26560171,600,601,601,600,1837
20250219,142100,25457942,603,602,603,602,1020
20250219,142000,24842902,603,603,603,603,0
20250219,141900,24842902,603,603,603,603,11
20250219,141800,24836269,601,601,601,601,0
20250219,141700,24836269,601,601,601,601,2000
20250219,141600,23634269,602,602,602,602,0
20250219,141500,23634269,602,602,602,602,0
20250219,141400,23634269,602,602,602,602,0
20250219,141300,23634269,602,602,602,602,0
20250219,141200,23634269,602,602,602,602,0
20250219,141100,23634269,602,602,602,602,10
20250219,141000,23628249,602,602,602,602,0
20250219,140900,23628249,602,602,602,602,0
20250219,140800,23628249,602,602,602,602,468
20250219,140700,23346513,601,601,601,601,29
20250219,140600,23329084,602,602,602,602,0
20250219,140500,23329084,602,602,602,602,0
20250219,140400,23329084,602,602,602,602,100
20250219,140300,23268884,604,604,604,604,0
20250219,140200,23268884,604,604,604,604,1
20250219,140100,23268280,600,600,600,600,0
20250219,140000,23268280,600,600,600,600,0
20250219,135900,23268280,600,600,600,600,0
20250219,135800,23268280,600,600,600,600,0
20250219,135700,23268280,600,600,600,600,0
20250219,135600,23268280,600,600,600,600,0
20250219,135500,23268280,600,601,601,600,1000
20250219,135400,22668205,604,604,604,604,0
20250219,135300,22668205,604,604,604,604,0
20250219,135200,22668205,604,604,604,604,0
20250219,135100,22668205,604,604,604,604,0
20250219,135000,22668205,604,604,604,604,0
20250219,134900,22668205,604,604,604,604,0
20250219,134800,22668205,604,604,604,604,0
20250219,134700,22668205,604,604,604,604,0
20250219,134600,22668205,604,604,604,604,0
20250219,134500,22668205,604,604,604,604,0
20250219,134400,22668205,604,604,604,604,0
20250219,134300,22668205,604,604,604,604,0
20250219,134200,22668205,604,600,604,600,800
20250219,134100,22188169,600,600,600,600,0
20250219,134000,22188169,600,600,600,600,370
20250219,133900,21966169,600,600,600,600,0
20250219,133800,21966169,600,600,600,600,0
20250219,133700,21966169,600,600,600,600,0
20250219,133600,21966169,600,600,600,600,0
20250219,133500,21966169,600,600,600,600,0
20250219,133400,21966169,600,600,600,600,0
20250219,133300,21966169,600,600,600,600,0
20250219,133200,21966169,600,600,600,600,0
20250219,133100,21966169,600,600,600,600,0
20250219,133000,21966169,600,600,600,600,0
20250219,132900,21966169,600,601,601,600,2068
20250219,132800,20724538,601,601,601,601,0
20250219,132700,20724538,601,601,601,601,0
20250219,132600,20724538,601,601,601,601,0
20250219,132500,20724538,601,601,601,601,30
20250219,132400,20706508,601,601,601,601,20
20250219,132300,20694488,601,601,601,601,0
20250219,132200,20694488,601,601,601,601,0
20250219,132100,20694488,601,601,601,601,0
20250219,132000,20694488,601,601,601,601,0
20250219,131900,20694488,601,601,601,601,0
20250219,131800,20694488,601,601,601,601,0
20250219,131700,20694488,601,601,601,601,0
20250219,131600,20694488,601,601,601,601,4
20250219,131500,20692084,601,601,601,601,0
20250219,131400,20692084,601,601,601,601,12
20250219,131300,20684872,601,601,601,601,0
20250219,131200,20684872,601,601,601,601,0
20250219,131100,20684872,601,601,601,601,0
20250219,131000,20684872,601,602,602,601,289
20250219,130900,20511173,603,603,603,603,0
20250219,130800,20511173,603,603,603,603,0
20250219,130700,20511173,603,603,603,603,0
20250219,130600,20511173,603,604,604,603,21
20250219,130500,20498499,602,602,602,602,0
20250219,130400,20498499,602,602,602,602,0
20250219,130300,20498499,602,602,602,602,0
20250219,130200,20498499,602,602,602,602,1940
20250219,130100,19330619,602,602,602,602,0
20250219,130000,19330619,602,602,602,602,0
20250219,125900,19330619,602,602,602,602,0
20250219,125800,19330619,602,602,602,602,9
20250219,125700,19325201,602,602,602,602,0
20250219,125600,19325201,602,602,602,602,0
20250219,125500,19325201,602,602,602,602,0
20250219,125400,19325201,602,602,602,602,118
20250219,125300,19254165,602,602,602,602,0
20250219,125200,19254165,602,602,602,602,0
20250219,125100,19254165,602,602,602,602,0
20250219,125000,19254165,602,602,602,602,0
20250219,124900,19254165,602,602,602,602,0
20250219,124800,19254165,602,602,602,602,0
20250219,124700,19254165,602,602,602,602,0
20250219,124600,19254165,602,602,602,602,0
20250219,124500,19254165,602,602,602,602,0
20250219,124400,19254165,602,602,602,602,0
20250219,124300,19254165,602,602,602,602,0
20250219,124200,19254165,602,602,602,602,0
20250219,124100,19254165,602,602,602,602,9
20250219,124000,19248747,601,601,601,601,0
20250219,123900,19248747,601,601,601,601,1961
20250219,123800,18070186,601,601,601,601,197
20250219,123700,17951789,602,602,602,602,9
20250219,123600,17946371,602,602,602,602,0
20250219,123500,17946371,602,602,602,602,20
20250219,123400,17934331,603,603,603,603,0
20250219,123300,17934331,603,603,603,603,9
20250219,123200,17928904,603,603,603,603,0
20250219,123100,17928904,603,603,603,603,0
20250219,123000,17928904,603,603,603,603,0
20250219,122900,17928904,603,603,603,603,0
20250219,122800,17928904,603,603,603,603,0
20250219,122700,17928904,603,603,603,603,0
20250219,122600,17928904,603,603,603,603,10
20250219,122500,17922874,603,603,603,603,0
20250219,122400,17922874,603,603,603,603,10
20250219,122300,17916844,604,604,604,604,594
20250219,122200,17558068,603,603,603,603,0
20250219,122100,17558068,603,603,603,603,0
20250219,122000,17558068,603,603,603,603,0
20250219,121900,17558068,603,603,603,603,0
20250219,121800,17558068,603,603,603,603,0
20250219,121700,17558068,603,603,603,603,0
20250219,121600,17558068,603,604,604,603,51
20250219,121500,17527305,604,604,604,604,0
20250219,121400,17527305,604,604,604,604,0
20250219,121300,17527305,604,604,604,604,0
20250219,121200,17527305,604,604,604,604,0
20250219,121100,17527305,604,604,604,604,0
20250219,121000,17527305,604,604,604,604,0
20250219,120900,17527305,604,604,604,604,0
20250219,120800,17527305,604,604,604,604,0
20250219,120700,17527305,604,604,604,604,0
20250219,120600,17527305,604,604,604,604,0
20250219,120500,17527305,604,604,604,604,0
20250219,120400,17527305,604,604,604,604,0
20250219,120300,17527305,604,604,604,604,0
20250219,120200,17527305,604,604,604,604,1
20250219,120100,17526701,600,604,604,600,1010
20250219,120000,16920587,603,603,603,603,2
20250219,115900,16919381,604,604,604,604,18
20250219,115800,16908509,604,604,604,604,0
20250219,115700,16908509,604,604,604,604,2
20250219,115600,16907301,604,604,604,604,0
20250219,115500,16907301,604,604,604,604,0
20250219,115400,16907301,604,604,604,604,0
20250219,115300,16907301,604,604,604,604,0
20250219,115200,16907301,604,604,604,604,0
20250219,115100,16907301,604,604,604,604,0
20250219,115000,16907301,604,604,604,604,1
20250219,114900,16906697,604,604,604,604,0
20250219,114800,16906697,604,604,604,604,0
20250219,114700,16906697,604,604,604,604,0
20250219,114600,16906697,604,604,604,604,0
20250219,114500,16906697,604,604,604,604,2
20250219,114400,16905489,602,602,602,602,0
20250219,114300,16905489,602,602,602,602,0
20250219,114200,16905489,602,602,602,602,0
20250219,114100,16905489,602,602,602,602,0
20250219,114000,16905489,602,602,602,602,0
20250219,113900,16905489,602,602,602,602,492
20250219,113800,16609305,601,603,603,601,1379
20250219,113700,15779679,605,605,605,605,0
20250219,113600,15779679,605,605,605,605,11
20250219,113500,15773024,603,603,603,603,0
20250219,113400,15773024,603,603,603,603,0
20250219,113300,15773024,603,603,603,603,0
20250219,113200,15773024,603,603,603,603,0
20250219,113100,15773024,603,603,603,603,0
20250219,113000,15773024,603,603,603,603,0
20250219,112900,15773024,603,603,603,603,172
20250219,112800,15669308,602,602,602,602,0
20250219,112700,15669308,602,602,602,602,0
20250219,112600,15669308,602,602,602,602,10
20250219,112500,15663288,602,602,602,602,86
20250219,112400,15611516,603,603,603,603,0
20250219,112300,15611516,603,603,603,603,0
20250219,112200,15611516,603,603,603,603,0
20250219,112100,15611516,603,603,605,603,21
20250219,112000,15598851,604,604,604,604,0
20250219,111900,15598851,604,604,604,604,0
20250219,111800,15598851,604,604,604,604,0
20250219,111700,15598851,604,604,604,604,0
20250219,111600,15598851,604,604,604,604,10
20250219,111500,15592811,605,605,605,605,0
20250219,111400,15592811,605,605,605,605,0
20250219,111300,15592811,605,605,605,605,10
20250219,111200,15586761,605,605,605,605,0
20250219,111100,15586761,605,605,605,605,0
20250219,111000,15586761,605,605,605,605,0
20250219,110900,15586761,605,605,605,605,0
20250219,110800,15586761,605,605,605,605,0
20250219,110700,15586761,605,605,605,605,0
20250219,110600,15586761,605,605,605,605,0
20250219,110500,15586761,605,605,605,605,0
20250219,110400,15586761,605,605,605,605,1
20250219,110300,15586156,604,604,604,604,0
20250219,110200,15586156,604,604,604,604,0
20250219,110100,15586156,604,604,604,604,10
20250219,110000,15580116,604,604,604,604,0
20250219,105900,15580116,604,604,604,604,0
20250219,105800,15580116,604,604,604,604,9
20250219,105700,15574680,605,605,605,605,10
20250219,105600,15568630,605,605,605,605,0
20250219,105500,15568630,605,605,605,605,0
20250219,105400,15568630,605,605,605,605,0
20250219,105300,15568630,605,605,605,605,1
20250219,105200,15568025,604,604,604,604,0
20250219,105100,15568025,604,604,604,604,0
20250219,105000,15568025,604,604,604,604,0
20250219,104900,15568025,604,604,604,604,0
20250219,104800,15568025,604,604,604,604,0
20250219,104700,15568025,604,604,604,604,0
20250219,104600,15568025,604,604,604,604,0
20250219,104500,15568025,604,604,604,604,500
20250219,104400,15266025,604,604,604,604,0
20250219,104300,15266025,604,604,604,604,0
20250219,104200,15266025,604,604,604,604,0
20250219,104100,15266025,604,604,604,604,0
20250219,104000,15266025,604,604,604,604,0
20250219,103900,15266025,604,604,604,604,1540
20250219,103800,14335865,604,604,604,604,0
20250219,103700,14335865,604,604,604,604,0
20250219,103600,14335865,604,604,604,604,0
20250219,103500,14335865,604,604,604,604,0
20250219,103400,14335865,604,604,604,604,2178
20250219,103300,13020353,603,603,603,603,914
20250219,103200,12469211,601,601,601,601,0
20250219,103100,12469211,601,601,601,601,0
20250219,103000,12469211,601,601,601,601,40
20250219,102900,12445171,601,601,601,601,0
20250219,102800,12445171,601,601,601,601,500
20250219,102700,12144671,601,601,601,601,7
20250219,102600,12140464,601,601,601,601,1453
20250219,102500,11267211,603,603,603,603,0
20250219,102400,11267211,603,601,603,601,2
20250219,102300,11266007,604,604,604,601,4
20250219,102200,11263594,601,601,601,601,0
20250219,102100,11263594,601,601,601,601,0
20250219,102000,11263594,601,601,601,601,0
20250219,101900,11263594,601,601,601,601,90
20250219,101800,11209504,601,601,601,601,0
20250219,101700,11209504,601,602,602,601,500
20250219,101600,10908892,603,603,603,603,0
20250219,101500,10908892,603,603,603,603,0
20250219,101400,10908892,603,603,603,603,0
20250219,101300,10908892,603,603,603,603,28
20250219,101200,10892008,604,604,604,604,0
20250219,101100,10892008,604,604,604,604,19
20250219,101000,10880532,604,604,604,604,0
20250219,100900,10880532,604,604,604,604,0
20250219,100800,10880532,604,604,604,604,0
20250219,100700,10880532,604,604,604,604,0
20250219,100600,10880532,604,604,604,604,1
20250219,100500,10879928,605,605,605,605,0
20250219,100400,10879928,605,605,605,605,0
20250219,100300,10879928,605,605,605,605,0
20250219,100200,10879928,605,605,605,605,17
20250219,100100,10869643,605,605,605,605,0
20250219,100000,10869643,605,605,605,605,0
20250219,095900,10869643,605,605,605,605,0
20250219,095800,10869643,605,605,605,605,0
20250219,095700,10869643,605,605,605,605,0
20250219,095600,10869643,605,605,605,605,0
20250219,095500,10869643,605,605,605,605,20
20250219,095400,10857543,602,602,602,602,0
20250219,095300,10857543,602,602,602,602,0
20250219,095200,10857543,602,602,602,602,1000
20250219,095100,10255543,604,604,604,604,0
20250219,095000,10255543,604,602,604,602,1894
20250219,094900,9114637,600,601,601,600,1000
20250219,094800,8514455,602,602,602,602,0
20250219,094700,8514455,602,602,602,602,0
20250219,094600,8514455,602,602,602,602,9
20250219,094500,8509037,602,602,602,602,12
20250219,094400,8501813,601,601,601,601,0
20250219,094300,8501813,601,601,601,601,0
20250219,094200,8501813,601,601,601,601,0
20250219,094100,8501813,601,601,601,601,8
20250219,094000,8497005,601,600,602,600,204
20250219,093900,8374402,601,601,601,601,9
20250219,093800,8368993,601,601,601,601,23
20250219,093700,8355170,602,602,602,602,9
20250219,093600,8349752,601,601,601,601,9
20250219,093500,8344343,601,601,601,601,7
20250219,093400,8340136,601,601,601,601,8
20250219,093300,8335328,601,601,601,601,0
20250219,093200,8335328,601,601,601,601,103
20250219,093100,8273425,601,601,601,601,0
20250219,093000,8273425,601,601,601,601,7
20250219,092900,8269218,602,601,602,601,150
20250219,092800,8178920,602,601,602,601,2
20250219,092700,8177717,600,602,602,595,7810
20250219,092600,3516511,602,602,602,602,0
20250219,092500,3516511,602,602,602,602,200
20250219,092400,3396111,608,608,608,608,0
20250219,092300,3396111,608,608,608,608,0
20250219,092200,3396111,608,608,608,608,0
20250219,092100,3396111,608,608,608,608,0
20250219,092000,3396111,608,608,608,608,0
20250219,091900,3396111,608,607,608,607,3
20250219,091800,3394288,601,606,608,601,14
20250219,091700,3385806,606,606,606,606,3
20250219,091600,3383988,605,606,606,599,51
20250219,091500,3353337,609,609,609,609,17
20250219,091400,3342984,609,609,609,609,0
20250219,091300,3342984,609,609,609,609,0
20250219,091200,3342984,609,609,609,609,1
20250219,091100,3342375,612,612,612,612,0
20250219,091000,3342375,612,612,612,612,0
20250219,090900,3342375,612,612,612,612,0
20250219,090800,3342375,612,612,612,612,0
20250219,090700,3342375,612,612,612,612,0
20250219,090600,3342375,612,612,612,612,20
20250219,090500,3330135,612,612,612,612,50
20250219,090400,3299535,612,606,612,606,41
20250219,090300,3274527,608,605,608,605,13
20250219,090200,3266629,600,595,604,595,567
20250219,090100,2928919,593,608,608,593,4783
20250219,090000,77724,612,612,612,612,127
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202100 94887271 597 597 597 597 8416
3 20250219 202000 94887271 597 597 597 597 0
4 20250219 201900 94887271 597 597 597 597 0
5 20250219 201800 94887271 597 597 597 597 0
6 20250219 201700 94887271 597 597 597 597 0
7 20250219 201600 94887271 597 597 597 597 0
8 20250219 201500 94887271 597 597 597 597 0
9 20250219 201400 94887271 597 597 597 597 0
10 20250219 201300 94887271 597 597 597 597 0
11 20250219 201200 94887271 597 597 597 597 0
12 20250219 201100 94887271 597 597 597 597 0
13 20250219 201000 94887271 597 597 597 597 0
14 20250219 200900 94887271 597 597 597 597 0
15 20250219 200800 94887271 597 597 597 597 0
16 20250219 200700 94887271 597 597 597 597 0
17 20250219 200600 94887271 597 597 597 597 0
18 20250219 200500 94887271 597 597 597 597 0
19 20250219 200400 94887271 597 597 597 597 0
20 20250219 200300 94887271 597 597 597 597 0
21 20250219 200200 94887271 597 597 597 597 0
22 20250219 200100 94887271 597 597 597 597 0
23 20250219 200000 94887271 597 597 597 597 0
24 20250219 195900 94887271 597 597 597 597 0
25 20250219 195800 94887271 597 597 597 597 0
26 20250219 195700 94887271 597 597 597 597 0
27 20250219 195600 94887271 597 597 597 597 0
28 20250219 195500 94887271 597 597 597 597 0
29 20250219 195400 94887271 597 597 597 597 0
30 20250219 195300 94887271 597 597 597 597 0
31 20250219 195200 94887271 597 597 597 597 0
32 20250219 195100 94887271 597 597 597 597 8416
33 20250219 195000 94887271 597 597 597 597 0
34 20250219 194900 94887271 597 597 597 597 0
35 20250219 194800 94887271 597 597 597 597 0
36 20250219 194700 94887271 597 597 597 597 0
37 20250219 194600 94887271 597 597 597 597 0
38 20250219 194500 94887271 597 597 597 597 0
39 20250219 194400 94887271 597 597 597 597 0
40 20250219 194300 94887271 597 597 597 597 0
41 20250219 194200 94887271 597 597 597 597 0
42 20250219 194100 94887271 597 597 597 597 0
43 20250219 194000 94887271 597 597 597 597 0
44 20250219 193900 94887271 597 597 597 597 0
45 20250219 193800 94887271 597 597 597 597 0
46 20250219 193700 94887271 597 597 597 597 0
47 20250219 193600 94887271 597 597 597 597 0
48 20250219 193500 94887271 597 597 597 597 0
49 20250219 193400 94887271 597 597 597 597 0
50 20250219 193300 94887271 597 597 597 597 0
51 20250219 193200 94887271 597 597 597 597 0
52 20250219 193100 94887271 597 597 597 597 0
53 20250219 193000 94887271 597 597 597 597 0
54 20250219 192900 94887271 597 597 597 597 0
55 20250219 192800 94887271 597 597 597 597 0
56 20250219 192700 94887271 597 597 597 597 0
57 20250219 192600 94887271 597 597 597 597 0
58 20250219 192500 94887271 597 597 597 597 0
59 20250219 192400 94887271 597 597 597 597 0
60 20250219 192300 94887271 597 597 597 597 0
61 20250219 192200 94887271 597 597 597 597 0
62 20250219 192100 94887271 597 597 597 597 8416
63 20250219 192000 94887271 597 597 597 597 0
64 20250219 191900 94887271 597 597 597 597 0
65 20250219 191800 94887271 597 597 597 597 0
66 20250219 191700 94887271 597 597 597 597 0
67 20250219 191600 94887271 597 597 597 597 0
68 20250219 191500 94887271 597 597 597 597 0
69 20250219 191400 94887271 597 597 597 597 0
70 20250219 191300 94887271 597 597 597 597 0
71 20250219 191200 94887271 597 597 597 597 0
72 20250219 191100 94887271 597 597 597 597 0
73 20250219 191000 94887271 597 597 597 597 0
74 20250219 190900 94887271 597 597 597 597 0
75 20250219 190800 94887271 597 597 597 597 0
76 20250219 190700 94887271 597 597 597 597 0
77 20250219 190600 94887271 597 597 597 597 0
78 20250219 190500 94887271 597 597 597 597 0
79 20250219 190400 94887271 597 597 597 597 0
80 20250219 190300 94887271 597 597 597 597 0
81 20250219 190200 94887271 597 597 597 597 0
82 20250219 190100 94887271 597 597 597 597 0
83 20250219 190000 94887271 597 597 597 597 0
84 20250219 185900 94887271 597 597 597 597 0
85 20250219 185800 94887271 597 597 597 597 0
86 20250219 185700 94887271 597 597 597 597 0
87 20250219 185600 94887271 597 597 597 597 0
88 20250219 185500 94887271 597 597 597 597 0
89 20250219 185400 94887271 597 597 597 597 0
90 20250219 185300 94887271 597 597 597 597 0
91 20250219 185200 94887271 597 597 597 597 0
92 20250219 185100 94887271 597 597 597 597 8416
93 20250219 185000 94887271 597 597 597 597 0
94 20250219 184900 94887271 597 597 597 597 0
95 20250219 184800 94887271 597 597 597 597 0
96 20250219 184700 94887271 597 597 597 597 0
97 20250219 184600 94887271 597 597 597 597 0
98 20250219 184500 94887271 597 597 597 597 0
99 20250219 184400 94887271 597 597 597 597 0
100 20250219 184300 94887271 597 597 597 597 0
101 20250219 184200 94887271 597 597 597 597 0
102 20250219 184100 94887271 597 597 597 597 0
103 20250219 184000 94887271 597 597 597 597 0
104 20250219 183900 94887271 597 597 597 597 0
105 20250219 183800 94887271 597 597 597 597 0
106 20250219 183700 94887271 597 597 597 597 0
107 20250219 183600 94887271 597 597 597 597 0
108 20250219 183500 94887271 597 597 597 597 0
109 20250219 183400 94887271 597 597 597 597 0
110 20250219 183300 94887271 597 597 597 597 0
111 20250219 183200 94887271 597 597 597 597 0
112 20250219 183100 94887271 597 597 597 597 0
113 20250219 183000 94887271 597 597 597 597 0
114 20250219 182900 94887271 597 597 597 597 0
115 20250219 182800 94887271 597 597 597 597 0
116 20250219 182700 94887271 597 597 597 597 0
117 20250219 182600 94887271 597 597 597 597 0
118 20250219 182500 94887271 597 597 597 597 0
119 20250219 182400 94887271 597 597 597 597 0
120 20250219 182300 94887271 597 597 597 597 0
121 20250219 182200 94887271 597 597 597 597 0
122 20250219 182100 94887271 597 597 597 597 8416
123 20250219 182000 94887271 597 597 597 597 0
124 20250219 181900 94887271 597 597 597 597 0
125 20250219 181800 94887271 597 597 597 597 0
126 20250219 181700 94887271 597 597 597 597 0
127 20250219 181600 94887271 597 597 597 597 0
128 20250219 181500 94887271 597 597 597 597 0
129 20250219 181400 94887271 597 597 597 597 0
130 20250219 181300 94887271 597 597 597 597 0
131 20250219 181200 94887271 597 597 597 597 0
132 20250219 181100 94887271 597 597 597 597 0
133 20250219 181000 94887271 597 597 597 597 0
134 20250219 180900 94887271 597 597 597 597 0
135 20250219 180800 94887271 597 597 597 597 0
136 20250219 180700 94887271 597 597 597 597 0
137 20250219 180600 94887271 597 597 597 597 0
138 20250219 180500 94887271 597 597 597 597 0
139 20250219 180400 94887271 597 597 597 597 0
140 20250219 180300 94887271 597 597 597 597 0
141 20250219 180200 94887271 597 597 597 597 0
142 20250219 180100 94887271 597 597 597 597 0
143 20250219 180000 94887271 597 597 597 597 0
144 20250219 175900 94887271 597 597 597 597 0
145 20250219 175800 94887271 597 597 597 597 0
146 20250219 175700 94887271 597 597 597 597 0
147 20250219 175600 94887271 597 597 597 597 0
148 20250219 175500 94887271 597 597 597 597 0
149 20250219 175400 94887271 597 597 597 597 0
150 20250219 175300 94887271 597 597 597 597 0
151 20250219 175200 94887271 597 597 597 597 0
152 20250219 175100 94887271 597 597 597 597 8416
153 20250219 175000 94887271 597 597 597 597 0
154 20250219 174900 94887271 597 597 597 597 0
155 20250219 174800 94887271 597 597 597 597 0
156 20250219 174700 94887271 597 597 597 597 0
157 20250219 174600 94887271 597 597 597 597 0
158 20250219 174500 94887271 597 597 597 597 0
159 20250219 174400 94887271 597 597 597 597 0
160 20250219 174300 94887271 597 597 597 597 0
161 20250219 174200 94887271 597 597 597 597 0
162 20250219 174100 94887271 597 597 597 597 0
163 20250219 174000 94887271 597 597 597 597 0
164 20250219 173900 94887271 597 597 597 597 0
165 20250219 173800 94887271 597 597 597 597 0
166 20250219 173700 94887271 597 597 597 597 0
167 20250219 173600 94887271 597 597 597 597 0
168 20250219 173500 94887271 597 597 597 597 0
169 20250219 173400 94887271 597 597 597 597 0
170 20250219 173300 94887271 597 597 597 597 0
171 20250219 173200 94887271 597 597 597 597 0
172 20250219 173100 94887271 597 597 597 597 0
173 20250219 173000 94887271 597 597 597 597 0
174 20250219 172900 94887271 597 597 597 597 0
175 20250219 172800 94887271 597 597 597 597 0
176 20250219 172700 94887271 597 597 597 597 0
177 20250219 172600 94887271 597 597 597 597 0
178 20250219 172500 94887271 597 597 597 597 0
179 20250219 172400 94887271 597 597 597 597 0
180 20250219 172300 94887271 597 597 597 597 0
181 20250219 172200 94887271 597 597 597 597 0
182 20250219 172100 94887271 597 597 597 597 8416
183 20250219 172000 94887271 597 597 597 597 0
184 20250219 171900 94887271 597 597 597 597 0
185 20250219 171800 94887271 597 597 597 597 0
186 20250219 171700 94887271 597 597 597 597 0
187 20250219 171600 94887271 597 597 597 597 0
188 20250219 171500 94887271 597 597 597 597 0
189 20250219 171400 94887271 597 597 597 597 0
190 20250219 171300 94887271 597 597 597 597 0
191 20250219 171200 94887271 597 597 597 597 0
192 20250219 171100 94887271 597 597 597 597 0
193 20250219 171000 94887271 597 597 597 597 0
194 20250219 170900 94887271 597 597 597 597 0
195 20250219 170800 94887271 597 597 597 597 0
196 20250219 170700 94887271 597 597 597 597 0
197 20250219 170600 94887271 597 597 597 597 0
198 20250219 170500 94887271 597 597 597 597 0
199 20250219 170400 94887271 597 597 597 597 0
200 20250219 170300 94887271 597 597 597 597 0
201 20250219 170200 94887271 597 597 597 597 0
202 20250219 170100 94887271 597 597 597 597 0
203 20250219 170000 94887271 597 597 597 597 0
204 20250219 165900 94887271 597 597 597 597 0
205 20250219 165800 94887271 597 597 597 597 0
206 20250219 165700 94887271 597 597 597 597 0
207 20250219 165600 94887271 597 597 597 597 0
208 20250219 165500 94887271 597 597 597 597 0
209 20250219 165400 94887271 597 597 597 597 0
210 20250219 165300 94887271 597 597 597 597 0
211 20250219 165200 94887271 597 597 597 597 0
212 20250219 165100 94887271 597 597 597 597 8416
213 20250219 165000 94887271 597 597 597 597 0
214 20250219 164900 94887271 597 597 597 597 0
215 20250219 164800 94887271 597 597 597 597 0
216 20250219 164700 94887271 597 597 597 597 0
217 20250219 164600 94887271 597 597 597 597 0
218 20250219 164500 94887271 597 597 597 597 0
219 20250219 164400 94887271 597 597 597 597 0
220 20250219 164300 94887271 597 597 597 597 0
221 20250219 164200 94887271 597 597 597 597 0
222 20250219 164100 94887271 597 597 597 597 0
223 20250219 164000 94887271 597 597 597 597 0
224 20250219 163900 94887271 597 597 597 597 0
225 20250219 163800 94887271 597 597 597 597 0
226 20250219 163700 94887271 597 597 597 597 0
227 20250219 163600 94887271 597 597 597 597 0
228 20250219 163500 94887271 597 597 597 597 0
229 20250219 163400 94887271 597 597 597 597 0
230 20250219 163300 94887271 597 597 597 597 0
231 20250219 163200 94887271 597 597 597 597 0
232 20250219 163100 94887271 597 597 597 597 0
233 20250219 163000 94887271 597 597 597 597 0
234 20250219 162900 94887271 597 597 597 597 0
235 20250219 162800 94887271 597 597 597 597 0
236 20250219 162700 94887271 597 597 597 597 0
237 20250219 162600 94887271 597 597 597 597 0
238 20250219 162500 94887271 597 597 597 597 0
239 20250219 162400 94887271 597 597 597 597 0
240 20250219 162300 94887271 597 597 597 597 0
241 20250219 162200 94887271 597 597 597 597 0
242 20250219 162100 94887271 597 597 597 597 8416
243 20250219 162000 94887271 597 597 597 597 0
244 20250219 161900 94887271 597 597 597 597 0
245 20250219 161800 94887271 597 597 597 597 0
246 20250219 161700 94887271 597 597 597 597 0
247 20250219 161600 94887271 597 597 597 597 0
248 20250219 161500 94887271 597 597 597 597 0
249 20250219 161400 94887271 597 597 597 597 0
250 20250219 161300 94887271 597 597 597 597 0
251 20250219 161200 94887271 597 597 597 597 0
252 20250219 161100 94887271 597 597 597 597 0
253 20250219 161000 94887271 597 597 597 597 0
254 20250219 160900 94887271 597 597 597 597 0
255 20250219 160800 94887271 597 597 597 597 0
256 20250219 160700 94887271 597 597 597 597 0
257 20250219 160600 94887271 597 597 597 597 0
258 20250219 160500 94887271 597 597 597 597 0
259 20250219 160400 94887271 597 597 597 597 0
260 20250219 160300 94887271 597 597 597 597 0
261 20250219 160200 94887271 597 597 597 597 0
262 20250219 160100 94887271 597 597 597 597 0
263 20250219 160000 94887271 597 597 597 597 0
264 20250219 155900 94887271 597 597 597 597 0
265 20250219 155800 94887271 597 597 597 597 0
266 20250219 155700 94887271 597 597 597 597 0
267 20250219 155600 94887271 597 597 597 597 0
268 20250219 155500 94887271 597 597 597 597 0
269 20250219 155400 94887271 597 597 597 597 0
270 20250219 155300 94887271 597 597 597 597 0
271 20250219 155200 94887271 597 597 597 597 0
272 20250219 155100 94887271 597 597 597 597 8416
273 20250219 155000 94887271 597 597 597 597 0
274 20250219 154900 94887271 597 597 597 597 0
275 20250219 154800 94887271 597 597 597 597 0
276 20250219 154700 94887271 597 597 597 597 0
277 20250219 154600 94887271 597 597 597 597 0
278 20250219 154500 94887271 597 597 597 597 0
279 20250219 154400 94887271 597 597 597 597 0
280 20250219 154300 94887271 597 597 597 597 0
281 20250219 154200 94887271 597 597 597 597 0
282 20250219 154100 94887271 597 597 597 597 0
283 20250219 154000 94887271 597 597 597 597 0
284 20250219 153900 94887271 597 597 597 597 0
285 20250219 153800 94887271 597 597 597 597 0
286 20250219 153700 94887271 597 597 597 597 0
287 20250219 153600 94887271 597 597 597 597 0
288 20250219 153500 94887271 597 597 597 597 0
289 20250219 153400 94887271 597 597 597 597 0
290 20250219 153300 94887271 597 597 597 597 0
291 20250219 153200 94887271 597 597 597 597 0
292 20250219 153100 94887271 597 597 597 597 0
293 20250219 153000 94887271 597 597 597 597 8416
294 20250219 152900 89862919 595 595 595 595 0
295 20250219 152800 89862919 595 595 595 595 0
296 20250219 152700 89862919 595 595 595 595 0
297 20250219 152600 89862919 595 595 595 595 0
298 20250219 152500 89862919 595 595 595 595 0
299 20250219 152400 89862919 595 595 595 595 0
300 20250219 152300 89862919 595 595 595 595 0
301 20250219 152200 89862919 595 595 595 595 0
302 20250219 152100 89862919 595 595 595 595 0
303 20250219 152000 89862919 595 595 595 595 0
304 20250219 151900 89862919 595 595 595 595 25
305 20250219 151800 89848044 596 596 596 596 1221
306 20250219 151700 89120328 597 594 597 594 4
307 20250219 151600 89117946 597 597 597 597 0
308 20250219 151500 89117946 597 593 597 593 1001
309 20250219 151400 88524349 591 598 598 591 38264
310 20250219 151300 65858495 598 598 598 598 0
311 20250219 151200 65858495 598 598 598 598 0
312 20250219 151100 65858495 598 597 598 597 138
313 20250219 151000 65776009 597 597 597 597 316
314 20250219 150900 65587357 597 597 597 597 0
315 20250219 150800 65587357 597 597 597 597 0
316 20250219 150700 65587357 597 597 597 597 10
317 20250219 150600 65581387 598 598 598 598 0
318 20250219 150500 65581387 598 598 598 598 1019
319 20250219 150400 64972025 600 600 600 600 0
320 20250219 150300 64972025 600 600 600 600 500
321 20250219 150200 64672025 600 600 600 600 21
322 20250219 150100 64659425 600 600 600 600 0
323 20250219 150000 64659425 600 600 600 600 0
324 20250219 145900 64659425 600 600 600 600 10
325 20250219 145800 64653425 600 600 600 600 0
326 20250219 145700 64653425 600 600 600 600 10
327 20250219 145600 64647425 600 600 600 600 1
328 20250219 145500 64646825 595 597 597 595 343
329 20250219 145400 64442692 600 600 600 600 10
330 20250219 145300 64436692 600 599 600 599 7609
331 20250219 145200 59878900 599 599 599 599 21
332 20250219 145100 59866321 599 599 599 599 560
333 20250219 145000 59530881 598 595 598 595 9607
334 20250219 144900 53804800 595 595 595 595 1
335 20250219 144800 53804205 593 593 593 593 6
336 20250219 144700 53800647 592 592 592 592 0
337 20250219 144600 53800647 592 592 592 592 0
338 20250219 144500 53800647 592 592 592 592 0
339 20250219 144400 53800647 592 592 592 592 0
340 20250219 144300 53800647 592 593 593 592 5000
341 20250219 144200 50840538 596 596 596 596 0
342 20250219 144100 50840538 596 596 596 596 1050
343 20250219 144000 50214738 596 596 596 596 10
344 20250219 143900 50208778 596 596 596 596 0
345 20250219 143800 50208778 596 596 596 596 0
346 20250219 143700 50208778 596 596 596 596 41
347 20250219 143600 50184342 596 596 596 596 10
348 20250219 143500 50178382 591 593 593 591 6000
349 20250219 143400 46631639 596 596 596 596 0
350 20250219 143300 46631639 596 594 596 594 131
351 20250219 143200 46553805 594 594 594 594 10
352 20250219 143100 46547865 594 594 594 594 203
353 20250219 143000 46427283 593 595 595 591 2402
354 20250219 142900 45006388 593 594 594 591 890
355 20250219 142800 44479060 591 591 591 591 101
356 20250219 142700 44419369 591 593 593 589 17000
357 20250219 142600 34374645 592 597 597 592 8000
358 20250219 142500 29618410 598 598 598 598 0
359 20250219 142400 29618410 598 599 599 598 5109
360 20250219 142300 26560171 600 600 600 600 0
361 20250219 142200 26560171 600 601 601 600 1837
362 20250219 142100 25457942 603 602 603 602 1020
363 20250219 142000 24842902 603 603 603 603 0
364 20250219 141900 24842902 603 603 603 603 11
365 20250219 141800 24836269 601 601 601 601 0
366 20250219 141700 24836269 601 601 601 601 2000
367 20250219 141600 23634269 602 602 602 602 0
368 20250219 141500 23634269 602 602 602 602 0
369 20250219 141400 23634269 602 602 602 602 0
370 20250219 141300 23634269 602 602 602 602 0
371 20250219 141200 23634269 602 602 602 602 0
372 20250219 141100 23634269 602 602 602 602 10
373 20250219 141000 23628249 602 602 602 602 0
374 20250219 140900 23628249 602 602 602 602 0
375 20250219 140800 23628249 602 602 602 602 468
376 20250219 140700 23346513 601 601 601 601 29
377 20250219 140600 23329084 602 602 602 602 0
378 20250219 140500 23329084 602 602 602 602 0
379 20250219 140400 23329084 602 602 602 602 100
380 20250219 140300 23268884 604 604 604 604 0
381 20250219 140200 23268884 604 604 604 604 1
382 20250219 140100 23268280 600 600 600 600 0
383 20250219 140000 23268280 600 600 600 600 0
384 20250219 135900 23268280 600 600 600 600 0
385 20250219 135800 23268280 600 600 600 600 0
386 20250219 135700 23268280 600 600 600 600 0
387 20250219 135600 23268280 600 600 600 600 0
388 20250219 135500 23268280 600 601 601 600 1000
389 20250219 135400 22668205 604 604 604 604 0
390 20250219 135300 22668205 604 604 604 604 0
391 20250219 135200 22668205 604 604 604 604 0
392 20250219 135100 22668205 604 604 604 604 0
393 20250219 135000 22668205 604 604 604 604 0
394 20250219 134900 22668205 604 604 604 604 0
395 20250219 134800 22668205 604 604 604 604 0
396 20250219 134700 22668205 604 604 604 604 0
397 20250219 134600 22668205 604 604 604 604 0
398 20250219 134500 22668205 604 604 604 604 0
399 20250219 134400 22668205 604 604 604 604 0
400 20250219 134300 22668205 604 604 604 604 0
401 20250219 134200 22668205 604 600 604 600 800
402 20250219 134100 22188169 600 600 600 600 0
403 20250219 134000 22188169 600 600 600 600 370
404 20250219 133900 21966169 600 600 600 600 0
405 20250219 133800 21966169 600 600 600 600 0
406 20250219 133700 21966169 600 600 600 600 0
407 20250219 133600 21966169 600 600 600 600 0
408 20250219 133500 21966169 600 600 600 600 0
409 20250219 133400 21966169 600 600 600 600 0
410 20250219 133300 21966169 600 600 600 600 0
411 20250219 133200 21966169 600 600 600 600 0
412 20250219 133100 21966169 600 600 600 600 0
413 20250219 133000 21966169 600 600 600 600 0
414 20250219 132900 21966169 600 601 601 600 2068
415 20250219 132800 20724538 601 601 601 601 0
416 20250219 132700 20724538 601 601 601 601 0
417 20250219 132600 20724538 601 601 601 601 0
418 20250219 132500 20724538 601 601 601 601 30
419 20250219 132400 20706508 601 601 601 601 20
420 20250219 132300 20694488 601 601 601 601 0
421 20250219 132200 20694488 601 601 601 601 0
422 20250219 132100 20694488 601 601 601 601 0
423 20250219 132000 20694488 601 601 601 601 0
424 20250219 131900 20694488 601 601 601 601 0
425 20250219 131800 20694488 601 601 601 601 0
426 20250219 131700 20694488 601 601 601 601 0
427 20250219 131600 20694488 601 601 601 601 4
428 20250219 131500 20692084 601 601 601 601 0
429 20250219 131400 20692084 601 601 601 601 12
430 20250219 131300 20684872 601 601 601 601 0
431 20250219 131200 20684872 601 601 601 601 0
432 20250219 131100 20684872 601 601 601 601 0
433 20250219 131000 20684872 601 602 602 601 289
434 20250219 130900 20511173 603 603 603 603 0
435 20250219 130800 20511173 603 603 603 603 0
436 20250219 130700 20511173 603 603 603 603 0
437 20250219 130600 20511173 603 604 604 603 21
438 20250219 130500 20498499 602 602 602 602 0
439 20250219 130400 20498499 602 602 602 602 0
440 20250219 130300 20498499 602 602 602 602 0
441 20250219 130200 20498499 602 602 602 602 1940
442 20250219 130100 19330619 602 602 602 602 0
443 20250219 130000 19330619 602 602 602 602 0
444 20250219 125900 19330619 602 602 602 602 0
445 20250219 125800 19330619 602 602 602 602 9
446 20250219 125700 19325201 602 602 602 602 0
447 20250219 125600 19325201 602 602 602 602 0
448 20250219 125500 19325201 602 602 602 602 0
449 20250219 125400 19325201 602 602 602 602 118
450 20250219 125300 19254165 602 602 602 602 0
451 20250219 125200 19254165 602 602 602 602 0
452 20250219 125100 19254165 602 602 602 602 0
453 20250219 125000 19254165 602 602 602 602 0
454 20250219 124900 19254165 602 602 602 602 0
455 20250219 124800 19254165 602 602 602 602 0
456 20250219 124700 19254165 602 602 602 602 0
457 20250219 124600 19254165 602 602 602 602 0
458 20250219 124500 19254165 602 602 602 602 0
459 20250219 124400 19254165 602 602 602 602 0
460 20250219 124300 19254165 602 602 602 602 0
461 20250219 124200 19254165 602 602 602 602 0
462 20250219 124100 19254165 602 602 602 602 9
463 20250219 124000 19248747 601 601 601 601 0
464 20250219 123900 19248747 601 601 601 601 1961
465 20250219 123800 18070186 601 601 601 601 197
466 20250219 123700 17951789 602 602 602 602 9
467 20250219 123600 17946371 602 602 602 602 0
468 20250219 123500 17946371 602 602 602 602 20
469 20250219 123400 17934331 603 603 603 603 0
470 20250219 123300 17934331 603 603 603 603 9
471 20250219 123200 17928904 603 603 603 603 0
472 20250219 123100 17928904 603 603 603 603 0
473 20250219 123000 17928904 603 603 603 603 0
474 20250219 122900 17928904 603 603 603 603 0
475 20250219 122800 17928904 603 603 603 603 0
476 20250219 122700 17928904 603 603 603 603 0
477 20250219 122600 17928904 603 603 603 603 10
478 20250219 122500 17922874 603 603 603 603 0
479 20250219 122400 17922874 603 603 603 603 10
480 20250219 122300 17916844 604 604 604 604 594
481 20250219 122200 17558068 603 603 603 603 0
482 20250219 122100 17558068 603 603 603 603 0
483 20250219 122000 17558068 603 603 603 603 0
484 20250219 121900 17558068 603 603 603 603 0
485 20250219 121800 17558068 603 603 603 603 0
486 20250219 121700 17558068 603 603 603 603 0
487 20250219 121600 17558068 603 604 604 603 51
488 20250219 121500 17527305 604 604 604 604 0
489 20250219 121400 17527305 604 604 604 604 0
490 20250219 121300 17527305 604 604 604 604 0
491 20250219 121200 17527305 604 604 604 604 0
492 20250219 121100 17527305 604 604 604 604 0
493 20250219 121000 17527305 604 604 604 604 0
494 20250219 120900 17527305 604 604 604 604 0
495 20250219 120800 17527305 604 604 604 604 0
496 20250219 120700 17527305 604 604 604 604 0
497 20250219 120600 17527305 604 604 604 604 0
498 20250219 120500 17527305 604 604 604 604 0
499 20250219 120400 17527305 604 604 604 604 0
500 20250219 120300 17527305 604 604 604 604 0
501 20250219 120200 17527305 604 604 604 604 1
502 20250219 120100 17526701 600 604 604 600 1010
503 20250219 120000 16920587 603 603 603 603 2
504 20250219 115900 16919381 604 604 604 604 18
505 20250219 115800 16908509 604 604 604 604 0
506 20250219 115700 16908509 604 604 604 604 2
507 20250219 115600 16907301 604 604 604 604 0
508 20250219 115500 16907301 604 604 604 604 0
509 20250219 115400 16907301 604 604 604 604 0
510 20250219 115300 16907301 604 604 604 604 0
511 20250219 115200 16907301 604 604 604 604 0
512 20250219 115100 16907301 604 604 604 604 0
513 20250219 115000 16907301 604 604 604 604 1
514 20250219 114900 16906697 604 604 604 604 0
515 20250219 114800 16906697 604 604 604 604 0
516 20250219 114700 16906697 604 604 604 604 0
517 20250219 114600 16906697 604 604 604 604 0
518 20250219 114500 16906697 604 604 604 604 2
519 20250219 114400 16905489 602 602 602 602 0
520 20250219 114300 16905489 602 602 602 602 0
521 20250219 114200 16905489 602 602 602 602 0
522 20250219 114100 16905489 602 602 602 602 0
523 20250219 114000 16905489 602 602 602 602 0
524 20250219 113900 16905489 602 602 602 602 492
525 20250219 113800 16609305 601 603 603 601 1379
526 20250219 113700 15779679 605 605 605 605 0
527 20250219 113600 15779679 605 605 605 605 11
528 20250219 113500 15773024 603 603 603 603 0
529 20250219 113400 15773024 603 603 603 603 0
530 20250219 113300 15773024 603 603 603 603 0
531 20250219 113200 15773024 603 603 603 603 0
532 20250219 113100 15773024 603 603 603 603 0
533 20250219 113000 15773024 603 603 603 603 0
534 20250219 112900 15773024 603 603 603 603 172
535 20250219 112800 15669308 602 602 602 602 0
536 20250219 112700 15669308 602 602 602 602 0
537 20250219 112600 15669308 602 602 602 602 10
538 20250219 112500 15663288 602 602 602 602 86
539 20250219 112400 15611516 603 603 603 603 0
540 20250219 112300 15611516 603 603 603 603 0
541 20250219 112200 15611516 603 603 603 603 0
542 20250219 112100 15611516 603 603 605 603 21
543 20250219 112000 15598851 604 604 604 604 0
544 20250219 111900 15598851 604 604 604 604 0
545 20250219 111800 15598851 604 604 604 604 0
546 20250219 111700 15598851 604 604 604 604 0
547 20250219 111600 15598851 604 604 604 604 10
548 20250219 111500 15592811 605 605 605 605 0
549 20250219 111400 15592811 605 605 605 605 0
550 20250219 111300 15592811 605 605 605 605 10
551 20250219 111200 15586761 605 605 605 605 0
552 20250219 111100 15586761 605 605 605 605 0
553 20250219 111000 15586761 605 605 605 605 0
554 20250219 110900 15586761 605 605 605 605 0
555 20250219 110800 15586761 605 605 605 605 0
556 20250219 110700 15586761 605 605 605 605 0
557 20250219 110600 15586761 605 605 605 605 0
558 20250219 110500 15586761 605 605 605 605 0
559 20250219 110400 15586761 605 605 605 605 1
560 20250219 110300 15586156 604 604 604 604 0
561 20250219 110200 15586156 604 604 604 604 0
562 20250219 110100 15586156 604 604 604 604 10
563 20250219 110000 15580116 604 604 604 604 0
564 20250219 105900 15580116 604 604 604 604 0
565 20250219 105800 15580116 604 604 604 604 9
566 20250219 105700 15574680 605 605 605 605 10
567 20250219 105600 15568630 605 605 605 605 0
568 20250219 105500 15568630 605 605 605 605 0
569 20250219 105400 15568630 605 605 605 605 0
570 20250219 105300 15568630 605 605 605 605 1
571 20250219 105200 15568025 604 604 604 604 0
572 20250219 105100 15568025 604 604 604 604 0
573 20250219 105000 15568025 604 604 604 604 0
574 20250219 104900 15568025 604 604 604 604 0
575 20250219 104800 15568025 604 604 604 604 0
576 20250219 104700 15568025 604 604 604 604 0
577 20250219 104600 15568025 604 604 604 604 0
578 20250219 104500 15568025 604 604 604 604 500
579 20250219 104400 15266025 604 604 604 604 0
580 20250219 104300 15266025 604 604 604 604 0
581 20250219 104200 15266025 604 604 604 604 0
582 20250219 104100 15266025 604 604 604 604 0
583 20250219 104000 15266025 604 604 604 604 0
584 20250219 103900 15266025 604 604 604 604 1540
585 20250219 103800 14335865 604 604 604 604 0
586 20250219 103700 14335865 604 604 604 604 0
587 20250219 103600 14335865 604 604 604 604 0
588 20250219 103500 14335865 604 604 604 604 0
589 20250219 103400 14335865 604 604 604 604 2178
590 20250219 103300 13020353 603 603 603 603 914
591 20250219 103200 12469211 601 601 601 601 0
592 20250219 103100 12469211 601 601 601 601 0
593 20250219 103000 12469211 601 601 601 601 40
594 20250219 102900 12445171 601 601 601 601 0
595 20250219 102800 12445171 601 601 601 601 500
596 20250219 102700 12144671 601 601 601 601 7
597 20250219 102600 12140464 601 601 601 601 1453
598 20250219 102500 11267211 603 603 603 603 0
599 20250219 102400 11267211 603 601 603 601 2
600 20250219 102300 11266007 604 604 604 601 4
601 20250219 102200 11263594 601 601 601 601 0
602 20250219 102100 11263594 601 601 601 601 0
603 20250219 102000 11263594 601 601 601 601 0
604 20250219 101900 11263594 601 601 601 601 90
605 20250219 101800 11209504 601 601 601 601 0
606 20250219 101700 11209504 601 602 602 601 500
607 20250219 101600 10908892 603 603 603 603 0
608 20250219 101500 10908892 603 603 603 603 0
609 20250219 101400 10908892 603 603 603 603 0
610 20250219 101300 10908892 603 603 603 603 28
611 20250219 101200 10892008 604 604 604 604 0
612 20250219 101100 10892008 604 604 604 604 19
613 20250219 101000 10880532 604 604 604 604 0
614 20250219 100900 10880532 604 604 604 604 0
615 20250219 100800 10880532 604 604 604 604 0
616 20250219 100700 10880532 604 604 604 604 0
617 20250219 100600 10880532 604 604 604 604 1
618 20250219 100500 10879928 605 605 605 605 0
619 20250219 100400 10879928 605 605 605 605 0
620 20250219 100300 10879928 605 605 605 605 0
621 20250219 100200 10879928 605 605 605 605 17
622 20250219 100100 10869643 605 605 605 605 0
623 20250219 100000 10869643 605 605 605 605 0
624 20250219 095900 10869643 605 605 605 605 0
625 20250219 095800 10869643 605 605 605 605 0
626 20250219 095700 10869643 605 605 605 605 0
627 20250219 095600 10869643 605 605 605 605 0
628 20250219 095500 10869643 605 605 605 605 20
629 20250219 095400 10857543 602 602 602 602 0
630 20250219 095300 10857543 602 602 602 602 0
631 20250219 095200 10857543 602 602 602 602 1000
632 20250219 095100 10255543 604 604 604 604 0
633 20250219 095000 10255543 604 602 604 602 1894
634 20250219 094900 9114637 600 601 601 600 1000
635 20250219 094800 8514455 602 602 602 602 0
636 20250219 094700 8514455 602 602 602 602 0
637 20250219 094600 8514455 602 602 602 602 9
638 20250219 094500 8509037 602 602 602 602 12
639 20250219 094400 8501813 601 601 601 601 0
640 20250219 094300 8501813 601 601 601 601 0
641 20250219 094200 8501813 601 601 601 601 0
642 20250219 094100 8501813 601 601 601 601 8
643 20250219 094000 8497005 601 600 602 600 204
644 20250219 093900 8374402 601 601 601 601 9
645 20250219 093800 8368993 601 601 601 601 23
646 20250219 093700 8355170 602 602 602 602 9
647 20250219 093600 8349752 601 601 601 601 9
648 20250219 093500 8344343 601 601 601 601 7
649 20250219 093400 8340136 601 601 601 601 8
650 20250219 093300 8335328 601 601 601 601 0
651 20250219 093200 8335328 601 601 601 601 103
652 20250219 093100 8273425 601 601 601 601 0
653 20250219 093000 8273425 601 601 601 601 7
654 20250219 092900 8269218 602 601 602 601 150
655 20250219 092800 8178920 602 601 602 601 2
656 20250219 092700 8177717 600 602 602 595 7810
657 20250219 092600 3516511 602 602 602 602 0
658 20250219 092500 3516511 602 602 602 602 200
659 20250219 092400 3396111 608 608 608 608 0
660 20250219 092300 3396111 608 608 608 608 0
661 20250219 092200 3396111 608 608 608 608 0
662 20250219 092100 3396111 608 608 608 608 0
663 20250219 092000 3396111 608 608 608 608 0
664 20250219 091900 3396111 608 607 608 607 3
665 20250219 091800 3394288 601 606 608 601 14
666 20250219 091700 3385806 606 606 606 606 3
667 20250219 091600 3383988 605 606 606 599 51
668 20250219 091500 3353337 609 609 609 609 17
669 20250219 091400 3342984 609 609 609 609 0
670 20250219 091300 3342984 609 609 609 609 0
671 20250219 091200 3342984 609 609 609 609 1
672 20250219 091100 3342375 612 612 612 612 0
673 20250219 091000 3342375 612 612 612 612 0
674 20250219 090900 3342375 612 612 612 612 0
675 20250219 090800 3342375 612 612 612 612 0
676 20250219 090700 3342375 612 612 612 612 0
677 20250219 090600 3342375 612 612 612 612 20
678 20250219 090500 3330135 612 612 612 612 50
679 20250219 090400 3299535 612 606 612 606 41
680 20250219 090300 3274527 608 605 608 605 13
681 20250219 090200 3266629 600 595 604 595 567
682 20250219 090100 2928919 593 608 608 593 4783
683 20250219 090000 77724 612 612 612 612 127