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

684
119650/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202200,49427237,503,503,503,503,1650
20250219,202100,49427237,503,503,503,503,0
20250219,202000,49427237,503,503,503,503,0
20250219,201900,49427237,503,503,503,503,0
20250219,201800,49427237,503,503,503,503,0
20250219,201700,49427237,503,503,503,503,0
20250219,201600,49427237,503,503,503,503,0
20250219,201500,49427237,503,503,503,503,0
20250219,201400,49427237,503,503,503,503,0
20250219,201300,49427237,503,503,503,503,0
20250219,201200,49427237,503,503,503,503,0
20250219,201100,49427237,503,503,503,503,0
20250219,201000,49427237,503,503,503,503,0
20250219,200900,49427237,503,503,503,503,0
20250219,200800,49427237,503,503,503,503,0
20250219,200700,49427237,503,503,503,503,0
20250219,200600,49427237,503,503,503,503,0
20250219,200500,49427237,503,503,503,503,0
20250219,200400,49427237,503,503,503,503,0
20250219,200300,49427237,503,503,503,503,0
20250219,200200,49427237,503,503,503,503,0
20250219,200100,49427237,503,503,503,503,0
20250219,200000,49427237,503,503,503,503,0
20250219,195900,49427237,503,503,503,503,0
20250219,195800,49427237,503,503,503,503,0
20250219,195700,49427237,503,503,503,503,0
20250219,195600,49427237,503,503,503,503,0
20250219,195500,49427237,503,503,503,503,0
20250219,195400,49427237,503,503,503,503,0
20250219,195300,49427237,503,503,503,503,0
20250219,195200,49427237,503,503,503,503,1650
20250219,195100,49427237,503,503,503,503,0
20250219,195000,49427237,503,503,503,503,0
20250219,194900,49427237,503,503,503,503,0
20250219,194800,49427237,503,503,503,503,0
20250219,194700,49427237,503,503,503,503,0
20250219,194600,49427237,503,503,503,503,0
20250219,194500,49427237,503,503,503,503,0
20250219,194400,49427237,503,503,503,503,0
20250219,194300,49427237,503,503,503,503,0
20250219,194200,49427237,503,503,503,503,0
20250219,194100,49427237,503,503,503,503,0
20250219,194000,49427237,503,503,503,503,0
20250219,193900,49427237,503,503,503,503,0
20250219,193800,49427237,503,503,503,503,0
20250219,193700,49427237,503,503,503,503,0
20250219,193600,49427237,503,503,503,503,0
20250219,193500,49427237,503,503,503,503,0
20250219,193400,49427237,503,503,503,503,0
20250219,193300,49427237,503,503,503,503,0
20250219,193200,49427237,503,503,503,503,0
20250219,193100,49427237,503,503,503,503,0
20250219,193000,49427237,503,503,503,503,0
20250219,192900,49427237,503,503,503,503,0
20250219,192800,49427237,503,503,503,503,0
20250219,192700,49427237,503,503,503,503,0
20250219,192600,49427237,503,503,503,503,0
20250219,192500,49427237,503,503,503,503,0
20250219,192400,49427237,503,503,503,503,0
20250219,192300,49427237,503,503,503,503,0
20250219,192200,49427237,503,503,503,503,1650
20250219,192100,49427237,503,503,503,503,0
20250219,192000,49427237,503,503,503,503,0
20250219,191900,49427237,503,503,503,503,0
20250219,191800,49427237,503,503,503,503,0
20250219,191700,49427237,503,503,503,503,0
20250219,191600,49427237,503,503,503,503,0
20250219,191500,49427237,503,503,503,503,0
20250219,191400,49427237,503,503,503,503,0
20250219,191300,49427237,503,503,503,503,0
20250219,191200,49427237,503,503,503,503,0
20250219,191100,49427237,503,503,503,503,0
20250219,191000,49427237,503,503,503,503,0
20250219,190900,49427237,503,503,503,503,0
20250219,190800,49427237,503,503,503,503,0
20250219,190700,49427237,503,503,503,503,0
20250219,190600,49427237,503,503,503,503,0
20250219,190500,49427237,503,503,503,503,0
20250219,190400,49427237,503,503,503,503,0
20250219,190300,49427237,503,503,503,503,0
20250219,190200,49427237,503,503,503,503,0
20250219,190100,49427237,503,503,503,503,0
20250219,190000,49427237,503,503,503,503,0
20250219,185900,49427237,503,503,503,503,0
20250219,185800,49427237,503,503,503,503,0
20250219,185700,49427237,503,503,503,503,0
20250219,185600,49427237,503,503,503,503,0
20250219,185500,49427237,503,503,503,503,0
20250219,185400,49427237,503,503,503,503,0
20250219,185300,49427237,503,503,503,503,0
20250219,185200,49427237,503,503,503,503,1650
20250219,185100,49427237,503,503,503,503,0
20250219,185000,49427237,503,503,503,503,0
20250219,184900,49427237,503,503,503,503,0
20250219,184800,49427237,503,503,503,503,0
20250219,184700,49427237,503,503,503,503,0
20250219,184600,49427237,503,503,503,503,0
20250219,184500,49427237,503,503,503,503,0
20250219,184400,49427237,503,503,503,503,0
20250219,184300,49427237,503,503,503,503,0
20250219,184200,49427237,503,503,503,503,0
20250219,184100,49427237,503,503,503,503,0
20250219,184000,49427237,503,503,503,503,0
20250219,183900,49427237,503,503,503,503,0
20250219,183800,49427237,503,503,503,503,0
20250219,183700,49427237,503,503,503,503,0
20250219,183600,49427237,503,503,503,503,0
20250219,183500,49427237,503,503,503,503,0
20250219,183400,49427237,503,503,503,503,0
20250219,183300,49427237,503,503,503,503,0
20250219,183200,49427237,503,503,503,503,0
20250219,183100,49427237,503,503,503,503,0
20250219,183000,49427237,503,503,503,503,0
20250219,182900,49427237,503,503,503,503,0
20250219,182800,49427237,503,503,503,503,0
20250219,182700,49427237,503,503,503,503,0
20250219,182600,49427237,503,503,503,503,0
20250219,182500,49427237,503,503,503,503,0
20250219,182400,49427237,503,503,503,503,0
20250219,182300,49427237,503,503,503,503,0
20250219,182200,49427237,503,503,503,503,1650
20250219,182100,49427237,503,503,503,503,0
20250219,182000,49427237,503,503,503,503,0
20250219,181900,49427237,503,503,503,503,0
20250219,181800,49427237,503,503,503,503,0
20250219,181700,49427237,503,503,503,503,0
20250219,181600,49427237,503,503,503,503,0
20250219,181500,49427237,503,503,503,503,0
20250219,181400,49427237,503,503,503,503,0
20250219,181300,49427237,503,503,503,503,0
20250219,181200,49427237,503,503,503,503,0
20250219,181100,49427237,503,503,503,503,0
20250219,181000,49427237,503,503,503,503,0
20250219,180900,49427237,503,503,503,503,0
20250219,180800,49427237,503,503,503,503,0
20250219,180700,49427237,503,503,503,503,0
20250219,180600,49427237,503,503,503,503,0
20250219,180500,49427237,503,503,503,503,0
20250219,180400,49427237,503,503,503,503,0
20250219,180300,49427237,503,503,503,503,0
20250219,180200,49427237,503,503,503,503,0
20250219,180100,49427237,503,503,503,503,0
20250219,180000,49427237,503,503,503,503,0
20250219,175900,49427237,503,503,503,503,0
20250219,175800,49427237,503,503,503,503,0
20250219,175700,49427237,503,503,503,503,0
20250219,175600,49427237,503,503,503,503,0
20250219,175500,49427237,503,503,503,503,0
20250219,175400,49427237,503,503,503,503,0
20250219,175300,49427237,503,503,503,503,0
20250219,175200,49427237,503,503,503,503,1650
20250219,175100,49427237,503,503,503,503,0
20250219,175000,49427237,503,503,503,503,0
20250219,174900,49427237,503,503,503,503,0
20250219,174800,49427237,503,503,503,503,0
20250219,174700,49427237,503,503,503,503,0
20250219,174600,49427237,503,503,503,503,0
20250219,174500,49427237,503,503,503,503,0
20250219,174400,49427237,503,503,503,503,0
20250219,174300,49427237,503,503,503,503,0
20250219,174200,49427237,503,503,503,503,0
20250219,174100,49427237,503,503,503,503,0
20250219,174000,49427237,503,503,503,503,0
20250219,173900,49427237,503,503,503,503,0
20250219,173800,49427237,503,503,503,503,0
20250219,173700,49427237,503,503,503,503,0
20250219,173600,49427237,503,503,503,503,0
20250219,173500,49427237,503,503,503,503,0
20250219,173400,49427237,503,503,503,503,0
20250219,173300,49427237,503,503,503,503,0
20250219,173200,49427237,503,503,503,503,0
20250219,173100,49427237,503,503,503,503,0
20250219,173000,49427237,503,503,503,503,0
20250219,172900,49427237,503,503,503,503,0
20250219,172800,49427237,503,503,503,503,0
20250219,172700,49427237,503,503,503,503,0
20250219,172600,49427237,503,503,503,503,0
20250219,172500,49427237,503,503,503,503,0
20250219,172400,49427237,503,503,503,503,0
20250219,172300,49427237,503,503,503,503,0
20250219,172200,49427237,503,503,503,503,1650
20250219,172100,49427237,503,503,503,503,0
20250219,172000,49427237,503,503,503,503,0
20250219,171900,49427237,503,503,503,503,0
20250219,171800,49427237,503,503,503,503,0
20250219,171700,49427237,503,503,503,503,0
20250219,171600,49427237,503,503,503,503,0
20250219,171500,49427237,503,503,503,503,0
20250219,171400,49427237,503,503,503,503,0
20250219,171300,49427237,503,503,503,503,0
20250219,171200,49427237,503,503,503,503,0
20250219,171100,49427237,503,503,503,503,0
20250219,171000,49427237,503,503,503,503,0
20250219,170900,49427237,503,503,503,503,0
20250219,170800,49427237,503,503,503,503,0
20250219,170700,49427237,503,503,503,503,0
20250219,170600,49427237,503,503,503,503,0
20250219,170500,49427237,503,503,503,503,0
20250219,170400,49427237,503,503,503,503,0
20250219,170300,49427237,503,503,503,503,0
20250219,170200,49427237,503,503,503,503,0
20250219,170100,49427237,503,503,503,503,0
20250219,170000,49427237,503,503,503,503,0
20250219,165900,49427237,503,503,503,503,0
20250219,165800,49427237,503,503,503,503,0
20250219,165700,49427237,503,503,503,503,0
20250219,165600,49427237,503,503,503,503,0
20250219,165500,49427237,503,503,503,503,0
20250219,165400,49427237,503,503,503,503,0
20250219,165300,49427237,503,503,503,503,0
20250219,165200,49427237,503,503,503,503,1650
20250219,165100,49427237,503,503,503,503,0
20250219,165000,49427237,503,503,503,503,0
20250219,164900,49427237,503,503,503,503,0
20250219,164800,49427237,503,503,503,503,0
20250219,164700,49427237,503,503,503,503,0
20250219,164600,49427237,503,503,503,503,0
20250219,164500,49427237,503,503,503,503,0
20250219,164400,49427237,503,503,503,503,0
20250219,164300,49427237,503,503,503,503,0
20250219,164200,49427237,503,503,503,503,0
20250219,164100,49427237,503,503,503,503,0
20250219,164000,49427237,503,503,503,503,0
20250219,163900,49427237,503,503,503,503,0
20250219,163800,49427237,503,503,503,503,0
20250219,163700,49427237,503,503,503,503,0
20250219,163600,49427237,503,503,503,503,0
20250219,163500,49427237,503,503,503,503,0
20250219,163400,49427237,503,503,503,503,0
20250219,163300,49427237,503,503,503,503,0
20250219,163200,49427237,503,503,503,503,0
20250219,163100,49427237,503,503,503,503,0
20250219,163000,49427237,503,503,503,503,0
20250219,162900,49427237,503,503,503,503,0
20250219,162800,49427237,503,503,503,503,0
20250219,162700,49427237,503,503,503,503,0
20250219,162600,49427237,503,503,503,503,0
20250219,162500,49427237,503,503,503,503,0
20250219,162400,49427237,503,503,503,503,0
20250219,162300,49427237,503,503,503,503,0
20250219,162200,49427237,503,503,503,503,1650
20250219,162100,49427237,503,503,503,503,0
20250219,162000,49427237,503,503,503,503,0
20250219,161900,49427237,503,503,503,503,0
20250219,161800,49427237,503,503,503,503,0
20250219,161700,49427237,503,503,503,503,0
20250219,161600,49427237,503,503,503,503,0
20250219,161500,49427237,503,503,503,503,0
20250219,161400,49427237,503,503,503,503,0
20250219,161300,49427237,503,503,503,503,0
20250219,161200,49427237,503,503,503,503,0
20250219,161100,49427237,503,503,503,503,0
20250219,161000,49427237,503,503,503,503,0
20250219,160900,49427237,503,503,503,503,0
20250219,160800,49427237,503,503,503,503,0
20250219,160700,49427237,503,503,503,503,0
20250219,160600,49427237,503,503,503,503,0
20250219,160500,49427237,503,503,503,503,0
20250219,160400,49427237,503,503,503,503,0
20250219,160300,49427237,503,503,503,503,0
20250219,160200,49427237,503,503,503,503,0
20250219,160100,49427237,503,503,503,503,0
20250219,160000,49427237,503,503,503,503,0
20250219,155900,49427237,503,503,503,503,0
20250219,155800,49427237,503,503,503,503,0
20250219,155700,49427237,503,503,503,503,0
20250219,155600,49427237,503,503,503,503,0
20250219,155500,49427237,503,503,503,503,0
20250219,155400,49427237,503,503,503,503,0
20250219,155300,49427237,503,503,503,503,0
20250219,155200,49427237,503,503,503,503,1650
20250219,155100,49427237,503,503,503,503,0
20250219,155000,49427237,503,503,503,503,0
20250219,154900,49427237,503,503,503,503,0
20250219,154800,49427237,503,503,503,503,0
20250219,154700,49427237,503,503,503,503,0
20250219,154600,49427237,503,503,503,503,0
20250219,154500,49427237,503,503,503,503,0
20250219,154400,49427237,503,503,503,503,0
20250219,154300,49427237,503,503,503,503,0
20250219,154200,49427237,503,503,503,503,0
20250219,154100,49427237,503,503,503,503,0
20250219,154000,49427237,503,503,503,503,0
20250219,153900,49427237,503,503,503,503,0
20250219,153800,49427237,503,503,503,503,0
20250219,153700,49427237,503,503,503,503,0
20250219,153600,49427237,503,503,503,503,0
20250219,153500,49427237,503,503,503,503,0
20250219,153400,49427237,503,503,503,503,0
20250219,153300,49427237,503,503,503,503,0
20250219,153200,49427237,503,503,503,503,0
20250219,153100,49427237,503,503,503,503,0
20250219,153000,49427237,503,503,503,503,1650
20250219,152900,48597287,503,503,503,503,0
20250219,152800,48597287,503,503,503,503,0
20250219,152700,48597287,503,503,503,503,0
20250219,152600,48597287,503,503,503,503,0
20250219,152500,48597287,503,503,503,503,0
20250219,152400,48597287,503,503,503,503,0
20250219,152300,48597287,503,503,503,503,0
20250219,152200,48597287,503,503,503,503,0
20250219,152100,48597287,503,503,503,503,0
20250219,152000,48597287,503,503,503,503,0
20250219,151900,48597287,503,504,504,503,1274
20250219,151800,47956365,506,506,506,506,4
20250219,151700,47954341,503,504,504,503,10
20250219,151600,47949310,506,506,506,506,0
20250219,151500,47949310,506,506,506,506,0
20250219,151400,47949310,506,506,506,506,14
20250219,151300,47942226,506,506,506,506,8
20250219,151200,47938178,503,503,503,503,0
20250219,151100,47938178,503,503,503,503,0
20250219,151000,47938178,503,503,503,503,0
20250219,150900,47938178,503,503,503,503,0
20250219,150800,47938178,503,504,504,503,1000
20250219,150700,47435047,504,504,504,504,0
20250219,150600,47435047,504,504,504,504,25
20250219,150500,47422447,503,503,503,503,0
20250219,150400,47422447,503,503,503,503,0
20250219,150300,47422447,503,503,503,503,0
20250219,150200,47422447,503,503,503,503,0
20250219,150100,47422447,503,503,503,503,0
20250219,150000,47422447,503,503,503,503,0
20250219,145900,47422447,503,503,503,503,0
20250219,145800,47422447,503,503,503,503,0
20250219,145700,47422447,503,503,503,503,0
20250219,145600,47422447,503,503,503,503,0
20250219,145500,47422447,503,503,503,503,200
20250219,145400,47321847,503,503,503,503,72
20250219,145300,47285631,503,503,503,503,0
20250219,145200,47285631,503,506,506,503,57
20250219,145100,47256954,504,504,504,504,1213
20250219,145000,46645602,504,504,504,504,487
20250219,144900,46400154,504,504,504,504,0
20250219,144800,46400154,504,504,504,504,0
20250219,144700,46400154,504,504,504,504,179
20250219,144600,46309938,504,504,504,504,276
20250219,144500,46170834,504,504,504,504,437
20250219,144400,45950586,504,504,504,504,145
20250219,144300,45877506,504,504,504,504,215
20250219,144200,45769146,503,503,503,503,0
20250219,144100,45769146,503,503,503,503,0
20250219,144000,45769146,503,503,503,503,12
20250219,143900,45763110,504,504,504,504,200
20250219,143800,45662310,503,503,503,503,0
20250219,143700,45662310,503,503,503,503,14
20250219,143600,45655268,503,503,503,503,0
20250219,143500,45655268,503,503,503,503,0
20250219,143400,45655268,503,503,503,503,0
20250219,143300,45655268,503,503,503,503,0
20250219,143200,45655268,503,503,503,503,0
20250219,143100,45655268,503,503,503,503,0
20250219,143000,45655268,503,503,503,503,0
20250219,142900,45655268,503,503,503,503,0
20250219,142800,45655268,503,503,503,503,0
20250219,142700,45655268,503,503,503,503,0
20250219,142600,45655268,503,503,503,503,0
20250219,142500,45655268,503,503,503,503,0
20250219,142400,45655268,503,503,503,503,544
20250219,142300,45381636,503,503,503,503,634
20250219,142200,45062734,503,503,503,503,0
20250219,142100,45062734,503,503,503,503,3
20250219,142000,45061225,504,504,504,504,0
20250219,141900,45061225,504,504,504,504,1303
20250219,141800,44404513,504,504,504,504,115
20250219,141700,44346553,504,504,504,504,0
20250219,141600,44346553,504,504,504,504,0
20250219,141500,44346553,504,504,504,504,0
20250219,141400,44346553,504,504,504,504,0
20250219,141300,44346553,504,504,504,504,0
20250219,141200,44346553,504,504,504,504,2000
20250219,141100,43338553,504,505,505,504,1000
20250219,141000,42834463,505,505,505,505,0
20250219,140900,42834463,505,505,505,505,0
20250219,140800,42834463,505,505,505,505,0
20250219,140700,42834463,505,505,505,505,13
20250219,140600,42827898,504,504,504,504,0
20250219,140500,42827898,504,504,504,504,0
20250219,140400,42827898,504,504,504,504,0
20250219,140300,42827898,504,505,505,504,60
20250219,140200,42797648,505,505,505,505,0
20250219,140100,42797648,505,505,505,505,0
20250219,140000,42797648,505,505,505,505,250
20250219,135900,42671398,505,505,505,505,0
20250219,135800,42671398,505,505,505,505,0
20250219,135700,42671398,505,505,505,505,0
20250219,135600,42671398,505,505,505,505,4
20250219,135500,42669378,505,505,505,505,0
20250219,135400,42669378,505,505,505,505,0
20250219,135300,42669378,505,505,505,505,0
20250219,135200,42669378,505,505,505,505,0
20250219,135100,42669378,505,505,505,505,0
20250219,135000,42669378,505,505,505,505,0
20250219,134900,42669378,505,505,505,505,0
20250219,134800,42669378,505,505,505,505,0
20250219,134700,42669378,505,505,505,505,5
20250219,134600,42666853,506,507,507,504,20
20250219,134500,42656748,508,508,508,508,0
20250219,134400,42656748,508,508,508,508,0
20250219,134300,42656748,508,508,508,508,0
20250219,134200,42656748,508,508,508,508,1
20250219,134100,42656240,505,505,505,505,0
20250219,134000,42656240,505,505,505,505,0
20250219,133900,42656240,505,505,505,505,0
20250219,133800,42656240,505,505,505,505,513
20250219,133700,42397175,505,507,507,505,2022
20250219,133600,41375007,507,507,507,507,0
20250219,133500,41375007,507,507,507,507,37
20250219,133400,41356248,507,507,507,507,0
20250219,133300,41356248,507,507,507,507,0
20250219,133200,41356248,507,507,507,507,0
20250219,133100,41356248,507,507,507,507,0
20250219,133000,41356248,507,507,507,507,0
20250219,132900,41356248,507,507,507,507,0
20250219,132800,41356248,507,507,507,507,0
20250219,132700,41356248,507,507,507,507,0
20250219,132600,41356248,507,507,507,507,100
20250219,132500,41305548,507,507,507,507,0
20250219,132400,41305548,507,507,507,507,0
20250219,132300,41305548,507,507,507,507,0
20250219,132200,41305548,507,507,507,507,40
20250219,132100,41285268,507,507,507,507,0
20250219,132000,41285268,507,507,507,507,0
20250219,131900,41285268,507,507,507,507,0
20250219,131800,41285268,507,507,507,507,0
20250219,131700,41285268,507,507,507,507,0
20250219,131600,41285268,507,507,507,507,1000
20250219,131500,40778268,506,506,506,506,0
20250219,131400,40778268,506,506,506,506,0
20250219,131300,40778268,506,506,506,506,0
20250219,131200,40778268,506,506,506,506,0
20250219,131100,40778268,506,507,507,506,10
20250219,131000,40773203,508,508,508,508,0
20250219,130900,40773203,508,508,508,508,0
20250219,130800,40773203,508,508,508,508,0
20250219,130700,40773203,508,508,508,508,10
20250219,130600,40768123,508,508,508,508,100
20250219,130500,40717323,508,508,508,508,0
20250219,130400,40717323,508,508,508,508,100
20250219,130300,40666523,508,504,508,504,2
20250219,130200,40665511,507,507,507,507,474
20250219,130100,40425193,507,507,507,507,0
20250219,130000,40425193,507,507,507,507,0
20250219,125900,40425193,507,507,507,507,20
20250219,125800,40415053,507,507,507,507,1
20250219,125700,40414546,504,505,505,504,5000
20250219,125600,37892899,507,507,507,507,60
20250219,125500,37862479,507,507,507,507,250
20250219,125400,37735729,506,507,507,506,42
20250219,125300,37714467,507,507,507,507,80
20250219,125200,37673907,507,507,507,507,0
20250219,125100,37673907,507,507,507,507,0
20250219,125000,37673907,507,507,507,507,0
20250219,124900,37673907,507,507,507,507,3
20250219,124800,37672386,507,507,507,507,0
20250219,124700,37672386,507,507,507,507,0
20250219,124600,37672386,507,507,507,507,0
20250219,124500,37672386,507,507,507,507,0
20250219,124400,37672386,507,507,507,507,0
20250219,124300,37672386,507,507,507,507,0
20250219,124200,37672386,507,507,507,507,0
20250219,124100,37672386,507,506,507,506,1200
20250219,124000,37065168,506,506,506,506,7
20250219,123900,37061626,506,506,506,506,0
20250219,123800,37061626,506,506,506,506,0
20250219,123700,37061626,506,506,506,506,0
20250219,123600,37061626,506,506,506,506,3
20250219,123500,37060108,505,505,505,505,0
20250219,123400,37060108,505,505,505,505,0
20250219,123300,37060108,505,505,505,505,250
20250219,123200,36933858,505,505,505,505,0
20250219,123100,36933858,505,505,505,505,43
20250219,123000,36912143,505,505,505,505,0
20250219,122900,36912143,505,505,505,505,0
20250219,122800,36912143,505,505,505,505,0
20250219,122700,36912143,505,505,505,505,10
20250219,122600,36907093,506,506,506,506,0
20250219,122500,36907093,506,506,506,506,800
20250219,122400,36502293,505,505,505,505,0
20250219,122300,36502293,505,505,505,505,0
20250219,122200,36502293,505,505,505,505,0
20250219,122100,36502293,505,505,505,505,4
20250219,122000,36500273,505,505,505,505,0
20250219,121900,36500273,505,505,505,505,0
20250219,121800,36500273,505,505,505,505,791
20250219,121700,36100818,505,505,505,505,0
20250219,121600,36100818,505,505,505,505,0
20250219,121500,36100818,505,505,505,505,1
20250219,121400,36100313,505,505,505,505,0
20250219,121300,36100313,505,505,505,505,36
20250219,121200,36082133,508,508,508,508,0
20250219,121100,36082133,508,508,508,508,0
20250219,121000,36082133,508,508,508,508,0
20250219,120900,36082133,508,508,508,508,0
20250219,120800,36082133,508,508,508,508,0
20250219,120700,36082133,508,508,508,508,0
20250219,120600,36082133,508,508,508,508,0
20250219,120500,36082133,508,508,508,508,0
20250219,120400,36082133,508,508,508,508,0
20250219,120300,36082133,508,508,508,508,0
20250219,120200,36082133,508,508,508,508,0
20250219,120100,36082133,508,508,508,508,0
20250219,120000,36082133,508,508,508,508,0
20250219,115900,36082133,508,508,508,508,0
20250219,115800,36082133,508,508,508,508,0
20250219,115700,36082133,508,508,508,508,0
20250219,115600,36082133,508,508,508,508,0
20250219,115500,36082133,508,508,508,508,0
20250219,115400,36082133,508,508,508,508,0
20250219,115300,36082133,508,506,508,501,9254
20250219,115200,31425130,506,504,506,504,1717
20250219,115100,30557993,506,506,506,506,2
20250219,115000,30556981,507,507,507,507,0
20250219,114900,30556981,507,507,507,507,1
20250219,114800,30556474,505,505,507,505,12
20250219,114700,30550407,505,505,505,505,180
20250219,114600,30459507,505,507,507,505,31
20250219,114500,30443840,505,505,505,505,0
20250219,114400,30443840,505,506,506,504,255
20250219,114300,30315308,507,507,507,507,0
20250219,114200,30315308,507,507,507,507,199
20250219,114100,30214415,507,507,507,507,0
20250219,114000,30214415,507,507,507,507,0
20250219,113900,30214415,507,507,507,507,0
20250219,113800,30214415,507,507,507,507,0
20250219,113700,30214415,507,507,507,507,1
20250219,113600,30213908,508,508,508,508,0
20250219,113500,30213908,508,508,508,508,0
20250219,113400,30213908,508,508,508,508,0
20250219,113300,30213908,508,508,508,508,0
20250219,113200,30213908,508,508,508,508,1
20250219,113100,30213400,508,508,508,508,1
20250219,113000,30212892,508,508,508,508,0
20250219,112900,30212892,508,508,508,508,0
20250219,112800,30212892,508,508,508,508,0
20250219,112700,30212892,508,508,508,508,0
20250219,112600,30212892,508,508,508,508,0
20250219,112500,30212892,508,508,508,508,1
20250219,112400,30212384,502,503,508,502,4266
20250219,112300,28067646,508,508,508,508,0
20250219,112200,28067646,508,508,508,508,0
20250219,112100,28067646,508,503,508,503,2255
20250219,112000,26933376,503,504,504,503,2781
20250219,111900,25533887,505,505,505,505,1
20250219,111800,25533382,505,505,505,505,571
20250219,111700,25245027,505,506,506,505,184
20250219,111600,25151933,506,507,507,506,1000
20250219,111500,24645127,508,508,508,508,0
20250219,111400,24645127,508,508,508,508,0
20250219,111300,24645127,508,508,508,508,409
20250219,111200,24437355,508,508,508,508,20
20250219,111100,24427195,509,509,509,509,0
20250219,111000,24427195,509,509,509,509,0
20250219,110900,24427195,509,509,509,509,181
20250219,110800,24335066,511,511,511,511,550
20250219,110700,24054016,510,510,510,510,0
20250219,110600,24054016,510,510,510,510,254
20250219,110500,23924476,511,511,511,511,0
20250219,110400,23924476,511,511,511,511,0
20250219,110300,23924476,511,511,511,511,0
20250219,110200,23924476,511,511,511,511,0
20250219,110100,23924476,511,511,511,511,0
20250219,110000,23924476,511,510,511,510,20
20250219,105900,23914257,511,511,511,511,4957
20250219,105800,21381230,510,510,510,510,0
20250219,105700,21381230,510,510,510,510,85
20250219,105600,21337880,510,510,510,510,0
20250219,105500,21337880,510,511,511,510,373
20250219,105400,21147649,510,510,510,510,59
20250219,105300,21117559,511,511,511,511,0
20250219,105200,21117559,511,511,511,511,37
20250219,105100,21098652,511,511,511,511,0
20250219,105000,21098652,511,511,511,511,0
20250219,104900,21098652,511,511,511,511,0
20250219,104800,21098652,511,511,511,511,0
20250219,104700,21098652,511,511,511,511,0
20250219,104600,21098652,511,511,511,511,0
20250219,104500,21098652,511,511,511,511,0
20250219,104400,21098652,511,511,511,511,1
20250219,104300,21098141,510,510,510,510,1000
20250219,104200,20588141,509,509,509,509,0
20250219,104100,20588141,509,509,509,509,1080
20250219,104000,20038421,509,509,509,509,20
20250219,103900,20028241,509,509,509,509,0
20250219,103800,20028241,509,509,509,509,150
20250219,103700,19951891,510,509,510,509,1000
20250219,103600,19442477,509,507,509,507,407
20250219,103500,19235928,508,508,508,508,1
20250219,103400,19235420,509,509,509,509,5
20250219,103300,19232875,509,509,509,509,200
20250219,103200,19131075,509,509,509,509,20
20250219,103100,19120895,509,509,509,509,31
20250219,103000,19105116,509,509,509,509,70
20250219,102900,19069486,509,509,509,509,30
20250219,102800,19054216,509,509,509,509,450
20250219,102700,18825166,509,507,509,507,113
20250219,102600,18767659,507,507,507,507,0
20250219,102500,18767659,507,507,507,507,13
20250219,102400,18761068,507,507,507,507,0
20250219,102300,18761068,507,507,507,507,0
20250219,102200,18761068,507,507,507,507,0
20250219,102100,18761068,507,507,507,507,0
20250219,102000,18761068,507,507,507,507,0
20250219,101900,18761068,507,507,507,507,0
20250219,101800,18761068,507,507,507,507,0
20250219,101700,18761068,507,507,507,507,0
20250219,101600,18761068,507,507,507,507,200
20250219,101500,18659668,508,508,508,508,0
20250219,101400,18659668,508,508,508,508,905
20250219,101300,18199928,507,507,507,507,529
20250219,101200,17931725,507,507,507,507,1
20250219,101100,17931218,507,507,507,507,0
20250219,101000,17931218,507,507,507,507,999
20250219,100900,17424725,508,508,508,508,0
20250219,100800,17424725,508,507,508,507,1227
20250219,100700,16802634,507,507,507,507,4
20250219,100600,16800606,507,507,507,507,6
20250219,100500,16797564,507,507,507,507,0
20250219,100400,16797564,507,507,507,507,0
20250219,100300,16797564,507,507,507,507,0
20250219,100200,16797564,507,505,507,505,204
20250219,100100,16694144,505,505,505,505,0
20250219,100000,16694144,505,506,506,505,4600
20250219,095900,14371091,503,503,503,503,0
20250219,095800,14371091,503,507,507,503,2950
20250219,095700,12883848,507,507,507,507,18
20250219,095600,12874722,508,508,508,508,0
20250219,095500,12874722,508,508,508,508,2
20250219,095400,12873706,508,508,508,508,117
20250219,095300,12814270,508,508,508,508,30
20250219,095200,12799030,507,507,507,507,4
20250219,095100,12797002,507,507,507,507,560
20250219,095000,12513082,507,507,507,507,0
20250219,094900,12513082,507,507,507,507,0
20250219,094800,12513082,507,507,507,507,4
20250219,094700,12511054,507,507,507,507,0
20250219,094600,12511054,507,507,507,507,159
20250219,094500,12430441,506,506,506,506,929
20250219,094400,11960367,505,505,505,505,112
20250219,094300,11903807,505,505,506,504,247
20250219,094200,11779154,505,505,505,505,107
20250219,094100,11725119,505,506,506,504,438
20250219,094000,11503597,506,506,506,506,297
20250219,093900,11353315,506,506,506,506,0
20250219,093800,11353315,506,506,506,506,1713
20250219,093700,10486537,502,502,502,502,684
20250219,093600,10143169,502,509,509,502,2046
20250219,093500,9116007,509,510,510,502,203
20250219,093400,9013920,505,505,505,505,421
20250219,093300,8801315,505,505,505,505,2
20250219,093200,8800305,505,501,505,501,1373
20250219,093100,8112421,501,501,501,501,621
20250219,093000,7801300,501,502,502,501,2202
20250219,092900,6697899,502,502,502,502,56
20250219,092800,6669787,502,503,503,502,1765
20250219,092700,5782698,504,505,505,504,79
20250219,092600,5742876,505,507,507,505,1453
20250219,092500,5007908,506,506,506,506,0
20250219,092400,5007908,506,506,506,506,0
20250219,092300,5007908,506,506,506,506,0
20250219,092200,5007908,506,507,507,506,986
20250219,092100,4508990,507,511,511,507,131
20250219,092000,4442513,513,513,513,513,0
20250219,091900,4442513,513,513,513,513,111
20250219,091800,4385570,513,508,513,508,68
20250219,091700,4351021,508,508,508,508,8
20250219,091600,4346957,508,505,508,504,2888
20250219,091500,2888505,504,504,504,504,0
20250219,091400,2888505,504,504,504,504,0
20250219,091300,2888505,504,504,504,504,500
20250219,091200,2636505,504,504,504,504,29
20250219,091100,2621889,504,504,504,504,1000
20250219,091000,2117889,503,503,503,503,0
20250219,090900,2117889,503,503,503,503,1000
20250219,090800,1614889,503,504,504,502,2357
20250219,090700,429354,503,503,503,503,0
20250219,090600,429354,503,503,503,503,0
20250219,090500,429354,503,504,504,503,124
20250219,090400,366905,508,508,508,508,0
20250219,090300,366905,508,508,508,508,10
20250219,090200,361825,508,508,508,508,0
20250219,090100,361825,508,505,508,503,312
20250219,090000,203924,506,506,508,506,403
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202200 49427237 503 503 503 503 1650
3 20250219 202100 49427237 503 503 503 503 0
4 20250219 202000 49427237 503 503 503 503 0
5 20250219 201900 49427237 503 503 503 503 0
6 20250219 201800 49427237 503 503 503 503 0
7 20250219 201700 49427237 503 503 503 503 0
8 20250219 201600 49427237 503 503 503 503 0
9 20250219 201500 49427237 503 503 503 503 0
10 20250219 201400 49427237 503 503 503 503 0
11 20250219 201300 49427237 503 503 503 503 0
12 20250219 201200 49427237 503 503 503 503 0
13 20250219 201100 49427237 503 503 503 503 0
14 20250219 201000 49427237 503 503 503 503 0
15 20250219 200900 49427237 503 503 503 503 0
16 20250219 200800 49427237 503 503 503 503 0
17 20250219 200700 49427237 503 503 503 503 0
18 20250219 200600 49427237 503 503 503 503 0
19 20250219 200500 49427237 503 503 503 503 0
20 20250219 200400 49427237 503 503 503 503 0
21 20250219 200300 49427237 503 503 503 503 0
22 20250219 200200 49427237 503 503 503 503 0
23 20250219 200100 49427237 503 503 503 503 0
24 20250219 200000 49427237 503 503 503 503 0
25 20250219 195900 49427237 503 503 503 503 0
26 20250219 195800 49427237 503 503 503 503 0
27 20250219 195700 49427237 503 503 503 503 0
28 20250219 195600 49427237 503 503 503 503 0
29 20250219 195500 49427237 503 503 503 503 0
30 20250219 195400 49427237 503 503 503 503 0
31 20250219 195300 49427237 503 503 503 503 0
32 20250219 195200 49427237 503 503 503 503 1650
33 20250219 195100 49427237 503 503 503 503 0
34 20250219 195000 49427237 503 503 503 503 0
35 20250219 194900 49427237 503 503 503 503 0
36 20250219 194800 49427237 503 503 503 503 0
37 20250219 194700 49427237 503 503 503 503 0
38 20250219 194600 49427237 503 503 503 503 0
39 20250219 194500 49427237 503 503 503 503 0
40 20250219 194400 49427237 503 503 503 503 0
41 20250219 194300 49427237 503 503 503 503 0
42 20250219 194200 49427237 503 503 503 503 0
43 20250219 194100 49427237 503 503 503 503 0
44 20250219 194000 49427237 503 503 503 503 0
45 20250219 193900 49427237 503 503 503 503 0
46 20250219 193800 49427237 503 503 503 503 0
47 20250219 193700 49427237 503 503 503 503 0
48 20250219 193600 49427237 503 503 503 503 0
49 20250219 193500 49427237 503 503 503 503 0
50 20250219 193400 49427237 503 503 503 503 0
51 20250219 193300 49427237 503 503 503 503 0
52 20250219 193200 49427237 503 503 503 503 0
53 20250219 193100 49427237 503 503 503 503 0
54 20250219 193000 49427237 503 503 503 503 0
55 20250219 192900 49427237 503 503 503 503 0
56 20250219 192800 49427237 503 503 503 503 0
57 20250219 192700 49427237 503 503 503 503 0
58 20250219 192600 49427237 503 503 503 503 0
59 20250219 192500 49427237 503 503 503 503 0
60 20250219 192400 49427237 503 503 503 503 0
61 20250219 192300 49427237 503 503 503 503 0
62 20250219 192200 49427237 503 503 503 503 1650
63 20250219 192100 49427237 503 503 503 503 0
64 20250219 192000 49427237 503 503 503 503 0
65 20250219 191900 49427237 503 503 503 503 0
66 20250219 191800 49427237 503 503 503 503 0
67 20250219 191700 49427237 503 503 503 503 0
68 20250219 191600 49427237 503 503 503 503 0
69 20250219 191500 49427237 503 503 503 503 0
70 20250219 191400 49427237 503 503 503 503 0
71 20250219 191300 49427237 503 503 503 503 0
72 20250219 191200 49427237 503 503 503 503 0
73 20250219 191100 49427237 503 503 503 503 0
74 20250219 191000 49427237 503 503 503 503 0
75 20250219 190900 49427237 503 503 503 503 0
76 20250219 190800 49427237 503 503 503 503 0
77 20250219 190700 49427237 503 503 503 503 0
78 20250219 190600 49427237 503 503 503 503 0
79 20250219 190500 49427237 503 503 503 503 0
80 20250219 190400 49427237 503 503 503 503 0
81 20250219 190300 49427237 503 503 503 503 0
82 20250219 190200 49427237 503 503 503 503 0
83 20250219 190100 49427237 503 503 503 503 0
84 20250219 190000 49427237 503 503 503 503 0
85 20250219 185900 49427237 503 503 503 503 0
86 20250219 185800 49427237 503 503 503 503 0
87 20250219 185700 49427237 503 503 503 503 0
88 20250219 185600 49427237 503 503 503 503 0
89 20250219 185500 49427237 503 503 503 503 0
90 20250219 185400 49427237 503 503 503 503 0
91 20250219 185300 49427237 503 503 503 503 0
92 20250219 185200 49427237 503 503 503 503 1650
93 20250219 185100 49427237 503 503 503 503 0
94 20250219 185000 49427237 503 503 503 503 0
95 20250219 184900 49427237 503 503 503 503 0
96 20250219 184800 49427237 503 503 503 503 0
97 20250219 184700 49427237 503 503 503 503 0
98 20250219 184600 49427237 503 503 503 503 0
99 20250219 184500 49427237 503 503 503 503 0
100 20250219 184400 49427237 503 503 503 503 0
101 20250219 184300 49427237 503 503 503 503 0
102 20250219 184200 49427237 503 503 503 503 0
103 20250219 184100 49427237 503 503 503 503 0
104 20250219 184000 49427237 503 503 503 503 0
105 20250219 183900 49427237 503 503 503 503 0
106 20250219 183800 49427237 503 503 503 503 0
107 20250219 183700 49427237 503 503 503 503 0
108 20250219 183600 49427237 503 503 503 503 0
109 20250219 183500 49427237 503 503 503 503 0
110 20250219 183400 49427237 503 503 503 503 0
111 20250219 183300 49427237 503 503 503 503 0
112 20250219 183200 49427237 503 503 503 503 0
113 20250219 183100 49427237 503 503 503 503 0
114 20250219 183000 49427237 503 503 503 503 0
115 20250219 182900 49427237 503 503 503 503 0
116 20250219 182800 49427237 503 503 503 503 0
117 20250219 182700 49427237 503 503 503 503 0
118 20250219 182600 49427237 503 503 503 503 0
119 20250219 182500 49427237 503 503 503 503 0
120 20250219 182400 49427237 503 503 503 503 0
121 20250219 182300 49427237 503 503 503 503 0
122 20250219 182200 49427237 503 503 503 503 1650
123 20250219 182100 49427237 503 503 503 503 0
124 20250219 182000 49427237 503 503 503 503 0
125 20250219 181900 49427237 503 503 503 503 0
126 20250219 181800 49427237 503 503 503 503 0
127 20250219 181700 49427237 503 503 503 503 0
128 20250219 181600 49427237 503 503 503 503 0
129 20250219 181500 49427237 503 503 503 503 0
130 20250219 181400 49427237 503 503 503 503 0
131 20250219 181300 49427237 503 503 503 503 0
132 20250219 181200 49427237 503 503 503 503 0
133 20250219 181100 49427237 503 503 503 503 0
134 20250219 181000 49427237 503 503 503 503 0
135 20250219 180900 49427237 503 503 503 503 0
136 20250219 180800 49427237 503 503 503 503 0
137 20250219 180700 49427237 503 503 503 503 0
138 20250219 180600 49427237 503 503 503 503 0
139 20250219 180500 49427237 503 503 503 503 0
140 20250219 180400 49427237 503 503 503 503 0
141 20250219 180300 49427237 503 503 503 503 0
142 20250219 180200 49427237 503 503 503 503 0
143 20250219 180100 49427237 503 503 503 503 0
144 20250219 180000 49427237 503 503 503 503 0
145 20250219 175900 49427237 503 503 503 503 0
146 20250219 175800 49427237 503 503 503 503 0
147 20250219 175700 49427237 503 503 503 503 0
148 20250219 175600 49427237 503 503 503 503 0
149 20250219 175500 49427237 503 503 503 503 0
150 20250219 175400 49427237 503 503 503 503 0
151 20250219 175300 49427237 503 503 503 503 0
152 20250219 175200 49427237 503 503 503 503 1650
153 20250219 175100 49427237 503 503 503 503 0
154 20250219 175000 49427237 503 503 503 503 0
155 20250219 174900 49427237 503 503 503 503 0
156 20250219 174800 49427237 503 503 503 503 0
157 20250219 174700 49427237 503 503 503 503 0
158 20250219 174600 49427237 503 503 503 503 0
159 20250219 174500 49427237 503 503 503 503 0
160 20250219 174400 49427237 503 503 503 503 0
161 20250219 174300 49427237 503 503 503 503 0
162 20250219 174200 49427237 503 503 503 503 0
163 20250219 174100 49427237 503 503 503 503 0
164 20250219 174000 49427237 503 503 503 503 0
165 20250219 173900 49427237 503 503 503 503 0
166 20250219 173800 49427237 503 503 503 503 0
167 20250219 173700 49427237 503 503 503 503 0
168 20250219 173600 49427237 503 503 503 503 0
169 20250219 173500 49427237 503 503 503 503 0
170 20250219 173400 49427237 503 503 503 503 0
171 20250219 173300 49427237 503 503 503 503 0
172 20250219 173200 49427237 503 503 503 503 0
173 20250219 173100 49427237 503 503 503 503 0
174 20250219 173000 49427237 503 503 503 503 0
175 20250219 172900 49427237 503 503 503 503 0
176 20250219 172800 49427237 503 503 503 503 0
177 20250219 172700 49427237 503 503 503 503 0
178 20250219 172600 49427237 503 503 503 503 0
179 20250219 172500 49427237 503 503 503 503 0
180 20250219 172400 49427237 503 503 503 503 0
181 20250219 172300 49427237 503 503 503 503 0
182 20250219 172200 49427237 503 503 503 503 1650
183 20250219 172100 49427237 503 503 503 503 0
184 20250219 172000 49427237 503 503 503 503 0
185 20250219 171900 49427237 503 503 503 503 0
186 20250219 171800 49427237 503 503 503 503 0
187 20250219 171700 49427237 503 503 503 503 0
188 20250219 171600 49427237 503 503 503 503 0
189 20250219 171500 49427237 503 503 503 503 0
190 20250219 171400 49427237 503 503 503 503 0
191 20250219 171300 49427237 503 503 503 503 0
192 20250219 171200 49427237 503 503 503 503 0
193 20250219 171100 49427237 503 503 503 503 0
194 20250219 171000 49427237 503 503 503 503 0
195 20250219 170900 49427237 503 503 503 503 0
196 20250219 170800 49427237 503 503 503 503 0
197 20250219 170700 49427237 503 503 503 503 0
198 20250219 170600 49427237 503 503 503 503 0
199 20250219 170500 49427237 503 503 503 503 0
200 20250219 170400 49427237 503 503 503 503 0
201 20250219 170300 49427237 503 503 503 503 0
202 20250219 170200 49427237 503 503 503 503 0
203 20250219 170100 49427237 503 503 503 503 0
204 20250219 170000 49427237 503 503 503 503 0
205 20250219 165900 49427237 503 503 503 503 0
206 20250219 165800 49427237 503 503 503 503 0
207 20250219 165700 49427237 503 503 503 503 0
208 20250219 165600 49427237 503 503 503 503 0
209 20250219 165500 49427237 503 503 503 503 0
210 20250219 165400 49427237 503 503 503 503 0
211 20250219 165300 49427237 503 503 503 503 0
212 20250219 165200 49427237 503 503 503 503 1650
213 20250219 165100 49427237 503 503 503 503 0
214 20250219 165000 49427237 503 503 503 503 0
215 20250219 164900 49427237 503 503 503 503 0
216 20250219 164800 49427237 503 503 503 503 0
217 20250219 164700 49427237 503 503 503 503 0
218 20250219 164600 49427237 503 503 503 503 0
219 20250219 164500 49427237 503 503 503 503 0
220 20250219 164400 49427237 503 503 503 503 0
221 20250219 164300 49427237 503 503 503 503 0
222 20250219 164200 49427237 503 503 503 503 0
223 20250219 164100 49427237 503 503 503 503 0
224 20250219 164000 49427237 503 503 503 503 0
225 20250219 163900 49427237 503 503 503 503 0
226 20250219 163800 49427237 503 503 503 503 0
227 20250219 163700 49427237 503 503 503 503 0
228 20250219 163600 49427237 503 503 503 503 0
229 20250219 163500 49427237 503 503 503 503 0
230 20250219 163400 49427237 503 503 503 503 0
231 20250219 163300 49427237 503 503 503 503 0
232 20250219 163200 49427237 503 503 503 503 0
233 20250219 163100 49427237 503 503 503 503 0
234 20250219 163000 49427237 503 503 503 503 0
235 20250219 162900 49427237 503 503 503 503 0
236 20250219 162800 49427237 503 503 503 503 0
237 20250219 162700 49427237 503 503 503 503 0
238 20250219 162600 49427237 503 503 503 503 0
239 20250219 162500 49427237 503 503 503 503 0
240 20250219 162400 49427237 503 503 503 503 0
241 20250219 162300 49427237 503 503 503 503 0
242 20250219 162200 49427237 503 503 503 503 1650
243 20250219 162100 49427237 503 503 503 503 0
244 20250219 162000 49427237 503 503 503 503 0
245 20250219 161900 49427237 503 503 503 503 0
246 20250219 161800 49427237 503 503 503 503 0
247 20250219 161700 49427237 503 503 503 503 0
248 20250219 161600 49427237 503 503 503 503 0
249 20250219 161500 49427237 503 503 503 503 0
250 20250219 161400 49427237 503 503 503 503 0
251 20250219 161300 49427237 503 503 503 503 0
252 20250219 161200 49427237 503 503 503 503 0
253 20250219 161100 49427237 503 503 503 503 0
254 20250219 161000 49427237 503 503 503 503 0
255 20250219 160900 49427237 503 503 503 503 0
256 20250219 160800 49427237 503 503 503 503 0
257 20250219 160700 49427237 503 503 503 503 0
258 20250219 160600 49427237 503 503 503 503 0
259 20250219 160500 49427237 503 503 503 503 0
260 20250219 160400 49427237 503 503 503 503 0
261 20250219 160300 49427237 503 503 503 503 0
262 20250219 160200 49427237 503 503 503 503 0
263 20250219 160100 49427237 503 503 503 503 0
264 20250219 160000 49427237 503 503 503 503 0
265 20250219 155900 49427237 503 503 503 503 0
266 20250219 155800 49427237 503 503 503 503 0
267 20250219 155700 49427237 503 503 503 503 0
268 20250219 155600 49427237 503 503 503 503 0
269 20250219 155500 49427237 503 503 503 503 0
270 20250219 155400 49427237 503 503 503 503 0
271 20250219 155300 49427237 503 503 503 503 0
272 20250219 155200 49427237 503 503 503 503 1650
273 20250219 155100 49427237 503 503 503 503 0
274 20250219 155000 49427237 503 503 503 503 0
275 20250219 154900 49427237 503 503 503 503 0
276 20250219 154800 49427237 503 503 503 503 0
277 20250219 154700 49427237 503 503 503 503 0
278 20250219 154600 49427237 503 503 503 503 0
279 20250219 154500 49427237 503 503 503 503 0
280 20250219 154400 49427237 503 503 503 503 0
281 20250219 154300 49427237 503 503 503 503 0
282 20250219 154200 49427237 503 503 503 503 0
283 20250219 154100 49427237 503 503 503 503 0
284 20250219 154000 49427237 503 503 503 503 0
285 20250219 153900 49427237 503 503 503 503 0
286 20250219 153800 49427237 503 503 503 503 0
287 20250219 153700 49427237 503 503 503 503 0
288 20250219 153600 49427237 503 503 503 503 0
289 20250219 153500 49427237 503 503 503 503 0
290 20250219 153400 49427237 503 503 503 503 0
291 20250219 153300 49427237 503 503 503 503 0
292 20250219 153200 49427237 503 503 503 503 0
293 20250219 153100 49427237 503 503 503 503 0
294 20250219 153000 49427237 503 503 503 503 1650
295 20250219 152900 48597287 503 503 503 503 0
296 20250219 152800 48597287 503 503 503 503 0
297 20250219 152700 48597287 503 503 503 503 0
298 20250219 152600 48597287 503 503 503 503 0
299 20250219 152500 48597287 503 503 503 503 0
300 20250219 152400 48597287 503 503 503 503 0
301 20250219 152300 48597287 503 503 503 503 0
302 20250219 152200 48597287 503 503 503 503 0
303 20250219 152100 48597287 503 503 503 503 0
304 20250219 152000 48597287 503 503 503 503 0
305 20250219 151900 48597287 503 504 504 503 1274
306 20250219 151800 47956365 506 506 506 506 4
307 20250219 151700 47954341 503 504 504 503 10
308 20250219 151600 47949310 506 506 506 506 0
309 20250219 151500 47949310 506 506 506 506 0
310 20250219 151400 47949310 506 506 506 506 14
311 20250219 151300 47942226 506 506 506 506 8
312 20250219 151200 47938178 503 503 503 503 0
313 20250219 151100 47938178 503 503 503 503 0
314 20250219 151000 47938178 503 503 503 503 0
315 20250219 150900 47938178 503 503 503 503 0
316 20250219 150800 47938178 503 504 504 503 1000
317 20250219 150700 47435047 504 504 504 504 0
318 20250219 150600 47435047 504 504 504 504 25
319 20250219 150500 47422447 503 503 503 503 0
320 20250219 150400 47422447 503 503 503 503 0
321 20250219 150300 47422447 503 503 503 503 0
322 20250219 150200 47422447 503 503 503 503 0
323 20250219 150100 47422447 503 503 503 503 0
324 20250219 150000 47422447 503 503 503 503 0
325 20250219 145900 47422447 503 503 503 503 0
326 20250219 145800 47422447 503 503 503 503 0
327 20250219 145700 47422447 503 503 503 503 0
328 20250219 145600 47422447 503 503 503 503 0
329 20250219 145500 47422447 503 503 503 503 200
330 20250219 145400 47321847 503 503 503 503 72
331 20250219 145300 47285631 503 503 503 503 0
332 20250219 145200 47285631 503 506 506 503 57
333 20250219 145100 47256954 504 504 504 504 1213
334 20250219 145000 46645602 504 504 504 504 487
335 20250219 144900 46400154 504 504 504 504 0
336 20250219 144800 46400154 504 504 504 504 0
337 20250219 144700 46400154 504 504 504 504 179
338 20250219 144600 46309938 504 504 504 504 276
339 20250219 144500 46170834 504 504 504 504 437
340 20250219 144400 45950586 504 504 504 504 145
341 20250219 144300 45877506 504 504 504 504 215
342 20250219 144200 45769146 503 503 503 503 0
343 20250219 144100 45769146 503 503 503 503 0
344 20250219 144000 45769146 503 503 503 503 12
345 20250219 143900 45763110 504 504 504 504 200
346 20250219 143800 45662310 503 503 503 503 0
347 20250219 143700 45662310 503 503 503 503 14
348 20250219 143600 45655268 503 503 503 503 0
349 20250219 143500 45655268 503 503 503 503 0
350 20250219 143400 45655268 503 503 503 503 0
351 20250219 143300 45655268 503 503 503 503 0
352 20250219 143200 45655268 503 503 503 503 0
353 20250219 143100 45655268 503 503 503 503 0
354 20250219 143000 45655268 503 503 503 503 0
355 20250219 142900 45655268 503 503 503 503 0
356 20250219 142800 45655268 503 503 503 503 0
357 20250219 142700 45655268 503 503 503 503 0
358 20250219 142600 45655268 503 503 503 503 0
359 20250219 142500 45655268 503 503 503 503 0
360 20250219 142400 45655268 503 503 503 503 544
361 20250219 142300 45381636 503 503 503 503 634
362 20250219 142200 45062734 503 503 503 503 0
363 20250219 142100 45062734 503 503 503 503 3
364 20250219 142000 45061225 504 504 504 504 0
365 20250219 141900 45061225 504 504 504 504 1303
366 20250219 141800 44404513 504 504 504 504 115
367 20250219 141700 44346553 504 504 504 504 0
368 20250219 141600 44346553 504 504 504 504 0
369 20250219 141500 44346553 504 504 504 504 0
370 20250219 141400 44346553 504 504 504 504 0
371 20250219 141300 44346553 504 504 504 504 0
372 20250219 141200 44346553 504 504 504 504 2000
373 20250219 141100 43338553 504 505 505 504 1000
374 20250219 141000 42834463 505 505 505 505 0
375 20250219 140900 42834463 505 505 505 505 0
376 20250219 140800 42834463 505 505 505 505 0
377 20250219 140700 42834463 505 505 505 505 13
378 20250219 140600 42827898 504 504 504 504 0
379 20250219 140500 42827898 504 504 504 504 0
380 20250219 140400 42827898 504 504 504 504 0
381 20250219 140300 42827898 504 505 505 504 60
382 20250219 140200 42797648 505 505 505 505 0
383 20250219 140100 42797648 505 505 505 505 0
384 20250219 140000 42797648 505 505 505 505 250
385 20250219 135900 42671398 505 505 505 505 0
386 20250219 135800 42671398 505 505 505 505 0
387 20250219 135700 42671398 505 505 505 505 0
388 20250219 135600 42671398 505 505 505 505 4
389 20250219 135500 42669378 505 505 505 505 0
390 20250219 135400 42669378 505 505 505 505 0
391 20250219 135300 42669378 505 505 505 505 0
392 20250219 135200 42669378 505 505 505 505 0
393 20250219 135100 42669378 505 505 505 505 0
394 20250219 135000 42669378 505 505 505 505 0
395 20250219 134900 42669378 505 505 505 505 0
396 20250219 134800 42669378 505 505 505 505 0
397 20250219 134700 42669378 505 505 505 505 5
398 20250219 134600 42666853 506 507 507 504 20
399 20250219 134500 42656748 508 508 508 508 0
400 20250219 134400 42656748 508 508 508 508 0
401 20250219 134300 42656748 508 508 508 508 0
402 20250219 134200 42656748 508 508 508 508 1
403 20250219 134100 42656240 505 505 505 505 0
404 20250219 134000 42656240 505 505 505 505 0
405 20250219 133900 42656240 505 505 505 505 0
406 20250219 133800 42656240 505 505 505 505 513
407 20250219 133700 42397175 505 507 507 505 2022
408 20250219 133600 41375007 507 507 507 507 0
409 20250219 133500 41375007 507 507 507 507 37
410 20250219 133400 41356248 507 507 507 507 0
411 20250219 133300 41356248 507 507 507 507 0
412 20250219 133200 41356248 507 507 507 507 0
413 20250219 133100 41356248 507 507 507 507 0
414 20250219 133000 41356248 507 507 507 507 0
415 20250219 132900 41356248 507 507 507 507 0
416 20250219 132800 41356248 507 507 507 507 0
417 20250219 132700 41356248 507 507 507 507 0
418 20250219 132600 41356248 507 507 507 507 100
419 20250219 132500 41305548 507 507 507 507 0
420 20250219 132400 41305548 507 507 507 507 0
421 20250219 132300 41305548 507 507 507 507 0
422 20250219 132200 41305548 507 507 507 507 40
423 20250219 132100 41285268 507 507 507 507 0
424 20250219 132000 41285268 507 507 507 507 0
425 20250219 131900 41285268 507 507 507 507 0
426 20250219 131800 41285268 507 507 507 507 0
427 20250219 131700 41285268 507 507 507 507 0
428 20250219 131600 41285268 507 507 507 507 1000
429 20250219 131500 40778268 506 506 506 506 0
430 20250219 131400 40778268 506 506 506 506 0
431 20250219 131300 40778268 506 506 506 506 0
432 20250219 131200 40778268 506 506 506 506 0
433 20250219 131100 40778268 506 507 507 506 10
434 20250219 131000 40773203 508 508 508 508 0
435 20250219 130900 40773203 508 508 508 508 0
436 20250219 130800 40773203 508 508 508 508 0
437 20250219 130700 40773203 508 508 508 508 10
438 20250219 130600 40768123 508 508 508 508 100
439 20250219 130500 40717323 508 508 508 508 0
440 20250219 130400 40717323 508 508 508 508 100
441 20250219 130300 40666523 508 504 508 504 2
442 20250219 130200 40665511 507 507 507 507 474
443 20250219 130100 40425193 507 507 507 507 0
444 20250219 130000 40425193 507 507 507 507 0
445 20250219 125900 40425193 507 507 507 507 20
446 20250219 125800 40415053 507 507 507 507 1
447 20250219 125700 40414546 504 505 505 504 5000
448 20250219 125600 37892899 507 507 507 507 60
449 20250219 125500 37862479 507 507 507 507 250
450 20250219 125400 37735729 506 507 507 506 42
451 20250219 125300 37714467 507 507 507 507 80
452 20250219 125200 37673907 507 507 507 507 0
453 20250219 125100 37673907 507 507 507 507 0
454 20250219 125000 37673907 507 507 507 507 0
455 20250219 124900 37673907 507 507 507 507 3
456 20250219 124800 37672386 507 507 507 507 0
457 20250219 124700 37672386 507 507 507 507 0
458 20250219 124600 37672386 507 507 507 507 0
459 20250219 124500 37672386 507 507 507 507 0
460 20250219 124400 37672386 507 507 507 507 0
461 20250219 124300 37672386 507 507 507 507 0
462 20250219 124200 37672386 507 507 507 507 0
463 20250219 124100 37672386 507 506 507 506 1200
464 20250219 124000 37065168 506 506 506 506 7
465 20250219 123900 37061626 506 506 506 506 0
466 20250219 123800 37061626 506 506 506 506 0
467 20250219 123700 37061626 506 506 506 506 0
468 20250219 123600 37061626 506 506 506 506 3
469 20250219 123500 37060108 505 505 505 505 0
470 20250219 123400 37060108 505 505 505 505 0
471 20250219 123300 37060108 505 505 505 505 250
472 20250219 123200 36933858 505 505 505 505 0
473 20250219 123100 36933858 505 505 505 505 43
474 20250219 123000 36912143 505 505 505 505 0
475 20250219 122900 36912143 505 505 505 505 0
476 20250219 122800 36912143 505 505 505 505 0
477 20250219 122700 36912143 505 505 505 505 10
478 20250219 122600 36907093 506 506 506 506 0
479 20250219 122500 36907093 506 506 506 506 800
480 20250219 122400 36502293 505 505 505 505 0
481 20250219 122300 36502293 505 505 505 505 0
482 20250219 122200 36502293 505 505 505 505 0
483 20250219 122100 36502293 505 505 505 505 4
484 20250219 122000 36500273 505 505 505 505 0
485 20250219 121900 36500273 505 505 505 505 0
486 20250219 121800 36500273 505 505 505 505 791
487 20250219 121700 36100818 505 505 505 505 0
488 20250219 121600 36100818 505 505 505 505 0
489 20250219 121500 36100818 505 505 505 505 1
490 20250219 121400 36100313 505 505 505 505 0
491 20250219 121300 36100313 505 505 505 505 36
492 20250219 121200 36082133 508 508 508 508 0
493 20250219 121100 36082133 508 508 508 508 0
494 20250219 121000 36082133 508 508 508 508 0
495 20250219 120900 36082133 508 508 508 508 0
496 20250219 120800 36082133 508 508 508 508 0
497 20250219 120700 36082133 508 508 508 508 0
498 20250219 120600 36082133 508 508 508 508 0
499 20250219 120500 36082133 508 508 508 508 0
500 20250219 120400 36082133 508 508 508 508 0
501 20250219 120300 36082133 508 508 508 508 0
502 20250219 120200 36082133 508 508 508 508 0
503 20250219 120100 36082133 508 508 508 508 0
504 20250219 120000 36082133 508 508 508 508 0
505 20250219 115900 36082133 508 508 508 508 0
506 20250219 115800 36082133 508 508 508 508 0
507 20250219 115700 36082133 508 508 508 508 0
508 20250219 115600 36082133 508 508 508 508 0
509 20250219 115500 36082133 508 508 508 508 0
510 20250219 115400 36082133 508 508 508 508 0
511 20250219 115300 36082133 508 506 508 501 9254
512 20250219 115200 31425130 506 504 506 504 1717
513 20250219 115100 30557993 506 506 506 506 2
514 20250219 115000 30556981 507 507 507 507 0
515 20250219 114900 30556981 507 507 507 507 1
516 20250219 114800 30556474 505 505 507 505 12
517 20250219 114700 30550407 505 505 505 505 180
518 20250219 114600 30459507 505 507 507 505 31
519 20250219 114500 30443840 505 505 505 505 0
520 20250219 114400 30443840 505 506 506 504 255
521 20250219 114300 30315308 507 507 507 507 0
522 20250219 114200 30315308 507 507 507 507 199
523 20250219 114100 30214415 507 507 507 507 0
524 20250219 114000 30214415 507 507 507 507 0
525 20250219 113900 30214415 507 507 507 507 0
526 20250219 113800 30214415 507 507 507 507 0
527 20250219 113700 30214415 507 507 507 507 1
528 20250219 113600 30213908 508 508 508 508 0
529 20250219 113500 30213908 508 508 508 508 0
530 20250219 113400 30213908 508 508 508 508 0
531 20250219 113300 30213908 508 508 508 508 0
532 20250219 113200 30213908 508 508 508 508 1
533 20250219 113100 30213400 508 508 508 508 1
534 20250219 113000 30212892 508 508 508 508 0
535 20250219 112900 30212892 508 508 508 508 0
536 20250219 112800 30212892 508 508 508 508 0
537 20250219 112700 30212892 508 508 508 508 0
538 20250219 112600 30212892 508 508 508 508 0
539 20250219 112500 30212892 508 508 508 508 1
540 20250219 112400 30212384 502 503 508 502 4266
541 20250219 112300 28067646 508 508 508 508 0
542 20250219 112200 28067646 508 508 508 508 0
543 20250219 112100 28067646 508 503 508 503 2255
544 20250219 112000 26933376 503 504 504 503 2781
545 20250219 111900 25533887 505 505 505 505 1
546 20250219 111800 25533382 505 505 505 505 571
547 20250219 111700 25245027 505 506 506 505 184
548 20250219 111600 25151933 506 507 507 506 1000
549 20250219 111500 24645127 508 508 508 508 0
550 20250219 111400 24645127 508 508 508 508 0
551 20250219 111300 24645127 508 508 508 508 409
552 20250219 111200 24437355 508 508 508 508 20
553 20250219 111100 24427195 509 509 509 509 0
554 20250219 111000 24427195 509 509 509 509 0
555 20250219 110900 24427195 509 509 509 509 181
556 20250219 110800 24335066 511 511 511 511 550
557 20250219 110700 24054016 510 510 510 510 0
558 20250219 110600 24054016 510 510 510 510 254
559 20250219 110500 23924476 511 511 511 511 0
560 20250219 110400 23924476 511 511 511 511 0
561 20250219 110300 23924476 511 511 511 511 0
562 20250219 110200 23924476 511 511 511 511 0
563 20250219 110100 23924476 511 511 511 511 0
564 20250219 110000 23924476 511 510 511 510 20
565 20250219 105900 23914257 511 511 511 511 4957
566 20250219 105800 21381230 510 510 510 510 0
567 20250219 105700 21381230 510 510 510 510 85
568 20250219 105600 21337880 510 510 510 510 0
569 20250219 105500 21337880 510 511 511 510 373
570 20250219 105400 21147649 510 510 510 510 59
571 20250219 105300 21117559 511 511 511 511 0
572 20250219 105200 21117559 511 511 511 511 37
573 20250219 105100 21098652 511 511 511 511 0
574 20250219 105000 21098652 511 511 511 511 0
575 20250219 104900 21098652 511 511 511 511 0
576 20250219 104800 21098652 511 511 511 511 0
577 20250219 104700 21098652 511 511 511 511 0
578 20250219 104600 21098652 511 511 511 511 0
579 20250219 104500 21098652 511 511 511 511 0
580 20250219 104400 21098652 511 511 511 511 1
581 20250219 104300 21098141 510 510 510 510 1000
582 20250219 104200 20588141 509 509 509 509 0
583 20250219 104100 20588141 509 509 509 509 1080
584 20250219 104000 20038421 509 509 509 509 20
585 20250219 103900 20028241 509 509 509 509 0
586 20250219 103800 20028241 509 509 509 509 150
587 20250219 103700 19951891 510 509 510 509 1000
588 20250219 103600 19442477 509 507 509 507 407
589 20250219 103500 19235928 508 508 508 508 1
590 20250219 103400 19235420 509 509 509 509 5
591 20250219 103300 19232875 509 509 509 509 200
592 20250219 103200 19131075 509 509 509 509 20
593 20250219 103100 19120895 509 509 509 509 31
594 20250219 103000 19105116 509 509 509 509 70
595 20250219 102900 19069486 509 509 509 509 30
596 20250219 102800 19054216 509 509 509 509 450
597 20250219 102700 18825166 509 507 509 507 113
598 20250219 102600 18767659 507 507 507 507 0
599 20250219 102500 18767659 507 507 507 507 13
600 20250219 102400 18761068 507 507 507 507 0
601 20250219 102300 18761068 507 507 507 507 0
602 20250219 102200 18761068 507 507 507 507 0
603 20250219 102100 18761068 507 507 507 507 0
604 20250219 102000 18761068 507 507 507 507 0
605 20250219 101900 18761068 507 507 507 507 0
606 20250219 101800 18761068 507 507 507 507 0
607 20250219 101700 18761068 507 507 507 507 0
608 20250219 101600 18761068 507 507 507 507 200
609 20250219 101500 18659668 508 508 508 508 0
610 20250219 101400 18659668 508 508 508 508 905
611 20250219 101300 18199928 507 507 507 507 529
612 20250219 101200 17931725 507 507 507 507 1
613 20250219 101100 17931218 507 507 507 507 0
614 20250219 101000 17931218 507 507 507 507 999
615 20250219 100900 17424725 508 508 508 508 0
616 20250219 100800 17424725 508 507 508 507 1227
617 20250219 100700 16802634 507 507 507 507 4
618 20250219 100600 16800606 507 507 507 507 6
619 20250219 100500 16797564 507 507 507 507 0
620 20250219 100400 16797564 507 507 507 507 0
621 20250219 100300 16797564 507 507 507 507 0
622 20250219 100200 16797564 507 505 507 505 204
623 20250219 100100 16694144 505 505 505 505 0
624 20250219 100000 16694144 505 506 506 505 4600
625 20250219 095900 14371091 503 503 503 503 0
626 20250219 095800 14371091 503 507 507 503 2950
627 20250219 095700 12883848 507 507 507 507 18
628 20250219 095600 12874722 508 508 508 508 0
629 20250219 095500 12874722 508 508 508 508 2
630 20250219 095400 12873706 508 508 508 508 117
631 20250219 095300 12814270 508 508 508 508 30
632 20250219 095200 12799030 507 507 507 507 4
633 20250219 095100 12797002 507 507 507 507 560
634 20250219 095000 12513082 507 507 507 507 0
635 20250219 094900 12513082 507 507 507 507 0
636 20250219 094800 12513082 507 507 507 507 4
637 20250219 094700 12511054 507 507 507 507 0
638 20250219 094600 12511054 507 507 507 507 159
639 20250219 094500 12430441 506 506 506 506 929
640 20250219 094400 11960367 505 505 505 505 112
641 20250219 094300 11903807 505 505 506 504 247
642 20250219 094200 11779154 505 505 505 505 107
643 20250219 094100 11725119 505 506 506 504 438
644 20250219 094000 11503597 506 506 506 506 297
645 20250219 093900 11353315 506 506 506 506 0
646 20250219 093800 11353315 506 506 506 506 1713
647 20250219 093700 10486537 502 502 502 502 684
648 20250219 093600 10143169 502 509 509 502 2046
649 20250219 093500 9116007 509 510 510 502 203
650 20250219 093400 9013920 505 505 505 505 421
651 20250219 093300 8801315 505 505 505 505 2
652 20250219 093200 8800305 505 501 505 501 1373
653 20250219 093100 8112421 501 501 501 501 621
654 20250219 093000 7801300 501 502 502 501 2202
655 20250219 092900 6697899 502 502 502 502 56
656 20250219 092800 6669787 502 503 503 502 1765
657 20250219 092700 5782698 504 505 505 504 79
658 20250219 092600 5742876 505 507 507 505 1453
659 20250219 092500 5007908 506 506 506 506 0
660 20250219 092400 5007908 506 506 506 506 0
661 20250219 092300 5007908 506 506 506 506 0
662 20250219 092200 5007908 506 507 507 506 986
663 20250219 092100 4508990 507 511 511 507 131
664 20250219 092000 4442513 513 513 513 513 0
665 20250219 091900 4442513 513 513 513 513 111
666 20250219 091800 4385570 513 508 513 508 68
667 20250219 091700 4351021 508 508 508 508 8
668 20250219 091600 4346957 508 505 508 504 2888
669 20250219 091500 2888505 504 504 504 504 0
670 20250219 091400 2888505 504 504 504 504 0
671 20250219 091300 2888505 504 504 504 504 500
672 20250219 091200 2636505 504 504 504 504 29
673 20250219 091100 2621889 504 504 504 504 1000
674 20250219 091000 2117889 503 503 503 503 0
675 20250219 090900 2117889 503 503 503 503 1000
676 20250219 090800 1614889 503 504 504 502 2357
677 20250219 090700 429354 503 503 503 503 0
678 20250219 090600 429354 503 503 503 503 0
679 20250219 090500 429354 503 504 504 503 124
680 20250219 090400 366905 508 508 508 508 0
681 20250219 090300 366905 508 508 508 508 10
682 20250219 090200 361825 508 508 508 508 0
683 20250219 090100 361825 508 505 508 503 312
684 20250219 090000 203924 506 506 508 506 403