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

691
138360/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202900,72292442,604,604,604,604,643
20250219,202800,72292442,604,604,604,604,0
20250219,202700,72292442,604,604,604,604,0
20250219,202600,72292442,604,604,604,604,0
20250219,202500,72292442,604,604,604,604,0
20250219,202400,72292442,604,604,604,604,0
20250219,202300,72292442,604,604,604,604,0
20250219,202200,72292442,604,604,604,604,0
20250219,202100,72292442,604,604,604,604,0
20250219,202000,72292442,604,604,604,604,0
20250219,201900,72292442,604,604,604,604,0
20250219,201800,72292442,604,604,604,604,0
20250219,201700,72292442,604,604,604,604,0
20250219,201600,72292442,604,604,604,604,0
20250219,201500,72292442,604,604,604,604,0
20250219,201400,72292442,604,604,604,604,0
20250219,201300,72292442,604,604,604,604,0
20250219,201200,72292442,604,604,604,604,0
20250219,201100,72292442,604,604,604,604,0
20250219,201000,72292442,604,604,604,604,0
20250219,200900,72292442,604,604,604,604,0
20250219,200800,72292442,604,604,604,604,0
20250219,200700,72292442,604,604,604,604,0
20250219,200600,72292442,604,604,604,604,0
20250219,200500,72292442,604,604,604,604,0
20250219,200400,72292442,604,604,604,604,0
20250219,200300,72292442,604,604,604,604,0
20250219,200200,72292442,604,604,604,604,0
20250219,200100,72292442,604,604,604,604,0
20250219,200000,72292442,604,604,604,604,0
20250219,195900,72292442,604,604,604,604,643
20250219,195800,72292442,604,604,604,604,0
20250219,195700,72292442,604,604,604,604,0
20250219,195600,72292442,604,604,604,604,0
20250219,195500,72292442,604,604,604,604,0
20250219,195400,72292442,604,604,604,604,0
20250219,195300,72292442,604,604,604,604,0
20250219,195200,72292442,604,604,604,604,0
20250219,195100,72292442,604,604,604,604,0
20250219,195000,72292442,604,604,604,604,0
20250219,194900,72292442,604,604,604,604,0
20250219,194800,72292442,604,604,604,604,0
20250219,194700,72292442,604,604,604,604,0
20250219,194600,72292442,604,604,604,604,0
20250219,194500,72292442,604,604,604,604,0
20250219,194400,72292442,604,604,604,604,0
20250219,194300,72292442,604,604,604,604,0
20250219,194200,72292442,604,604,604,604,0
20250219,194100,72292442,604,604,604,604,0
20250219,194000,72292442,604,604,604,604,0
20250219,193900,72292442,604,604,604,604,0
20250219,193800,72292442,604,604,604,604,0
20250219,193700,72292442,604,604,604,604,0
20250219,193600,72292442,604,604,604,604,0
20250219,193500,72292442,604,604,604,604,0
20250219,193400,72292442,604,604,604,604,0
20250219,193300,72292442,604,604,604,604,0
20250219,193200,72292442,604,604,604,604,0
20250219,193100,72292442,604,604,604,604,0
20250219,193000,72292442,604,604,604,604,0
20250219,192900,72292442,604,604,604,604,643
20250219,192800,72292442,604,604,604,604,0
20250219,192700,72292442,604,604,604,604,0
20250219,192600,72292442,604,604,604,604,0
20250219,192500,72292442,604,604,604,604,0
20250219,192400,72292442,604,604,604,604,0
20250219,192300,72292442,604,604,604,604,0
20250219,192200,72292442,604,604,604,604,0
20250219,192100,72292442,604,604,604,604,0
20250219,192000,72292442,604,604,604,604,0
20250219,191900,72292442,604,604,604,604,0
20250219,191800,72292442,604,604,604,604,0
20250219,191700,72292442,604,604,604,604,0
20250219,191600,72292442,604,604,604,604,0
20250219,191500,72292442,604,604,604,604,0
20250219,191400,72292442,604,604,604,604,0
20250219,191300,72292442,604,604,604,604,0
20250219,191200,72292442,604,604,604,604,0
20250219,191100,72292442,604,604,604,604,0
20250219,191000,72292442,604,604,604,604,0
20250219,190900,72292442,604,604,604,604,0
20250219,190800,72292442,604,604,604,604,0
20250219,190700,72292442,604,604,604,604,0
20250219,190600,72292442,604,604,604,604,0
20250219,190500,72292442,604,604,604,604,0
20250219,190400,72292442,604,604,604,604,0
20250219,190300,72292442,604,604,604,604,0
20250219,190200,72292442,604,604,604,604,0
20250219,190100,72292442,604,604,604,604,0
20250219,190000,72292442,604,604,604,604,0
20250219,185900,72292442,604,604,604,604,643
20250219,185800,72292442,604,604,604,604,0
20250219,185700,72292442,604,604,604,604,0
20250219,185600,72292442,604,604,604,604,0
20250219,185500,72292442,604,604,604,604,0
20250219,185400,72292442,604,604,604,604,0
20250219,185300,72292442,604,604,604,604,0
20250219,185200,72292442,604,604,604,604,0
20250219,185100,72292442,604,604,604,604,0
20250219,185000,72292442,604,604,604,604,0
20250219,184900,72292442,604,604,604,604,0
20250219,184800,72292442,604,604,604,604,0
20250219,184700,72292442,604,604,604,604,0
20250219,184600,72292442,604,604,604,604,0
20250219,184500,72292442,604,604,604,604,0
20250219,184400,72292442,604,604,604,604,0
20250219,184300,72292442,604,604,604,604,0
20250219,184200,72292442,604,604,604,604,0
20250219,184100,72292442,604,604,604,604,0
20250219,184000,72292442,604,604,604,604,0
20250219,183900,72292442,604,604,604,604,0
20250219,183800,72292442,604,604,604,604,0
20250219,183700,72292442,604,604,604,604,0
20250219,183600,72292442,604,604,604,604,0
20250219,183500,72292442,604,604,604,604,0
20250219,183400,72292442,604,604,604,604,0
20250219,183300,72292442,604,604,604,604,0
20250219,183200,72292442,604,604,604,604,0
20250219,183100,72292442,604,604,604,604,0
20250219,183000,72292442,604,604,604,604,0
20250219,182900,72292442,604,604,604,604,643
20250219,182800,72292442,604,604,604,604,0
20250219,182700,72292442,604,604,604,604,0
20250219,182600,72292442,604,604,604,604,0
20250219,182500,72292442,604,604,604,604,0
20250219,182400,72292442,604,604,604,604,0
20250219,182300,72292442,604,604,604,604,0
20250219,182200,72292442,604,604,604,604,0
20250219,182100,72292442,604,604,604,604,0
20250219,182000,72292442,604,604,604,604,0
20250219,181900,72292442,604,604,604,604,0
20250219,181800,72292442,604,604,604,604,0
20250219,181700,72292442,604,604,604,604,0
20250219,181600,72292442,604,604,604,604,0
20250219,181500,72292442,604,604,604,604,0
20250219,181400,72292442,604,604,604,604,0
20250219,181300,72292442,604,604,604,604,0
20250219,181200,72292442,604,604,604,604,0
20250219,181100,72292442,604,604,604,604,0
20250219,181000,72292442,604,604,604,604,0
20250219,180900,72292442,604,604,604,604,0
20250219,180800,72292442,604,604,604,604,0
20250219,180700,72292442,604,604,604,604,0
20250219,180600,72292442,604,604,604,604,0
20250219,180500,72292442,604,604,604,604,0
20250219,180400,72292442,604,604,604,604,0
20250219,180300,72292442,604,604,604,604,0
20250219,180200,72292442,604,604,604,604,0
20250219,180100,72292442,604,604,604,604,0
20250219,180000,72292442,604,604,604,604,0
20250219,175900,72292442,604,604,604,604,643
20250219,175800,72292442,604,604,604,604,0
20250219,175700,72292442,604,604,604,604,0
20250219,175600,72292442,604,604,604,604,0
20250219,175500,72292442,604,604,604,604,0
20250219,175400,72292442,604,604,604,604,0
20250219,175300,72292442,604,604,604,604,0
20250219,175200,72292442,604,604,604,604,0
20250219,175100,72292442,604,604,604,604,0
20250219,175000,72292442,604,604,604,604,0
20250219,174900,72292442,604,604,604,604,0
20250219,174800,72292442,604,604,604,604,0
20250219,174700,72292442,604,604,604,604,0
20250219,174600,72292442,604,604,604,604,0
20250219,174500,72292442,604,604,604,604,0
20250219,174400,72292442,604,604,604,604,0
20250219,174300,72292442,604,604,604,604,0
20250219,174200,72292442,604,604,604,604,0
20250219,174100,72292442,604,604,604,604,0
20250219,174000,72292442,604,604,604,604,0
20250219,173900,72292442,604,604,604,604,0
20250219,173800,72292442,604,604,604,604,0
20250219,173700,72292442,604,604,604,604,0
20250219,173600,72292442,604,604,604,604,0
20250219,173500,72292442,604,604,604,604,0
20250219,173400,72292442,604,604,604,604,0
20250219,173300,72292442,604,604,604,604,0
20250219,173200,72292442,604,604,604,604,0
20250219,173100,72292442,604,604,604,604,0
20250219,173000,72292442,604,604,604,604,0
20250219,172900,72292442,604,604,604,604,643
20250219,172800,72292442,604,604,604,604,0
20250219,172700,72292442,604,604,604,604,0
20250219,172600,72292442,604,604,604,604,0
20250219,172500,72292442,604,604,604,604,0
20250219,172400,72292442,604,604,604,604,0
20250219,172300,72292442,604,604,604,604,0
20250219,172200,72292442,604,604,604,604,0
20250219,172100,72292442,604,604,604,604,0
20250219,172000,72292442,604,604,604,604,0
20250219,171900,72292442,604,604,604,604,0
20250219,171800,72292442,604,604,604,604,0
20250219,171700,72292442,604,604,604,604,0
20250219,171600,72292442,604,604,604,604,0
20250219,171500,72292442,604,604,604,604,0
20250219,171400,72292442,604,604,604,604,0
20250219,171300,72292442,604,604,604,604,0
20250219,171200,72292442,604,604,604,604,0
20250219,171100,72292442,604,604,604,604,0
20250219,171000,72292442,604,604,604,604,0
20250219,170900,72292442,604,604,604,604,0
20250219,170800,72292442,604,604,604,604,0
20250219,170700,72292442,604,604,604,604,0
20250219,170600,72292442,604,604,604,604,0
20250219,170500,72292442,604,604,604,604,0
20250219,170400,72292442,604,604,604,604,0
20250219,170300,72292442,604,604,604,604,0
20250219,170200,72292442,604,604,604,604,0
20250219,170100,72292442,604,604,604,604,0
20250219,170000,72292442,604,604,604,604,0
20250219,165900,72292442,604,604,604,604,643
20250219,165800,72292442,604,604,604,604,0
20250219,165700,72292442,604,604,604,604,0
20250219,165600,72292442,604,604,604,604,0
20250219,165500,72292442,604,604,604,604,0
20250219,165400,72292442,604,604,604,604,0
20250219,165300,72292442,604,604,604,604,0
20250219,165200,72292442,604,604,604,604,0
20250219,165100,72292442,604,604,604,604,0
20250219,165000,72292442,604,604,604,604,0
20250219,164900,72292442,604,604,604,604,0
20250219,164800,72292442,604,604,604,604,0
20250219,164700,72292442,604,604,604,604,0
20250219,164600,72292442,604,604,604,604,0
20250219,164500,72292442,604,604,604,604,0
20250219,164400,72292442,604,604,604,604,0
20250219,164300,72292442,604,604,604,604,0
20250219,164200,72292442,604,604,604,604,0
20250219,164100,72292442,604,604,604,604,0
20250219,164000,72292442,604,604,604,604,0
20250219,163900,72292442,604,604,604,604,0
20250219,163800,72292442,604,604,604,604,0
20250219,163700,72292442,604,604,604,604,0
20250219,163600,72292442,604,604,604,604,0
20250219,163500,72292442,604,604,604,604,0
20250219,163400,72292442,604,604,604,604,0
20250219,163300,72292442,604,604,604,604,0
20250219,163200,72292442,604,604,604,604,0
20250219,163100,72292442,604,604,604,604,0
20250219,163000,72292442,604,604,604,604,0
20250219,162900,72292442,604,604,604,604,643
20250219,162800,72292442,604,604,604,604,0
20250219,162700,72292442,604,604,604,604,0
20250219,162600,72292442,604,604,604,604,0
20250219,162500,72292442,604,604,604,604,0
20250219,162400,72292442,604,604,604,604,0
20250219,162300,72292442,604,604,604,604,0
20250219,162200,72292442,604,604,604,604,0
20250219,162100,72292442,604,604,604,604,0
20250219,162000,72292442,604,604,604,604,0
20250219,161900,72292442,604,604,604,604,0
20250219,161800,72292442,604,604,604,604,0
20250219,161700,72292442,604,604,604,604,0
20250219,161600,72292442,604,604,604,604,0
20250219,161500,72292442,604,604,604,604,0
20250219,161400,72292442,604,604,604,604,0
20250219,161300,72292442,604,604,604,604,0
20250219,161200,72292442,604,604,604,604,0
20250219,161100,72292442,604,604,604,604,0
20250219,161000,72292442,604,604,604,604,0
20250219,160900,72292442,604,604,604,604,0
20250219,160800,72292442,604,604,604,604,0
20250219,160700,72292442,604,604,604,604,0
20250219,160600,72292442,604,604,604,604,0
20250219,160500,72292442,604,604,604,604,0
20250219,160400,72292442,604,604,604,604,0
20250219,160300,72292442,604,604,604,604,0
20250219,160200,72292442,604,604,604,604,0
20250219,160100,72292442,604,604,604,604,0
20250219,160000,72292442,604,604,604,604,0
20250219,155900,72292442,604,604,604,604,643
20250219,155800,72292442,604,604,604,604,0
20250219,155700,72292442,604,604,604,604,0
20250219,155600,72292442,604,604,604,604,0
20250219,155500,72292442,604,604,604,604,0
20250219,155400,72292442,604,604,604,604,0
20250219,155300,72292442,604,604,604,604,0
20250219,155200,72292442,604,604,604,604,0
20250219,155100,72292442,604,604,604,604,0
20250219,155000,72292442,604,604,604,604,0
20250219,154900,72292442,604,604,604,604,0
20250219,154800,72292442,604,604,604,604,0
20250219,154700,72292442,604,604,604,604,0
20250219,154600,72292442,604,604,604,604,0
20250219,154500,72292442,604,604,604,604,0
20250219,154400,72292442,604,604,604,604,0
20250219,154300,72292442,604,604,604,604,0
20250219,154200,72292442,604,604,604,604,0
20250219,154100,72292442,604,604,604,604,0
20250219,154000,72292442,604,604,604,604,0
20250219,153900,72292442,604,604,604,604,0
20250219,153800,72292442,604,604,604,604,0
20250219,153700,72292442,604,604,604,604,0
20250219,153600,72292442,604,604,604,604,0
20250219,153500,72292442,604,604,604,604,0
20250219,153400,72292442,604,604,604,604,0
20250219,153300,72292442,604,604,604,604,0
20250219,153200,72292442,604,604,604,604,0
20250219,153100,72292442,604,604,604,604,0
20250219,153000,72292442,604,604,604,604,643
20250219,152900,71904070,604,604,604,604,0
20250219,152800,71904070,604,604,604,604,0
20250219,152700,71904070,604,604,604,604,0
20250219,152600,71904070,604,604,604,604,0
20250219,152500,71904070,604,604,604,604,0
20250219,152400,71904070,604,604,604,604,0
20250219,152300,71904070,604,604,604,604,0
20250219,152200,71904070,604,604,604,604,0
20250219,152100,71904070,604,604,604,604,0
20250219,152000,71904070,604,604,604,604,0
20250219,151900,71904070,604,604,604,604,4
20250219,151800,71901654,604,604,604,604,0
20250219,151700,71901654,604,604,604,604,0
20250219,151600,71901654,604,604,604,604,0
20250219,151500,71901654,604,604,604,604,0
20250219,151400,71901654,604,604,604,604,0
20250219,151300,71901654,604,604,604,604,0
20250219,151200,71901654,604,604,604,604,0
20250219,151100,71901654,604,604,604,604,0
20250219,151000,71901654,604,604,604,604,0
20250219,150900,71901654,604,604,604,604,1
20250219,150800,71901050,599,601,601,599,5000
20250219,150700,68901431,602,602,602,602,2010
20250219,150600,67691411,602,602,602,602,61
20250219,150500,67654689,602,602,602,602,429
20250219,150400,67396431,602,602,602,602,0
20250219,150300,67396431,602,602,602,602,0
20250219,150200,67396431,602,602,602,602,1
20250219,150100,67395829,604,604,604,604,300
20250219,150000,67214629,604,604,604,604,0
20250219,145900,67214629,604,605,605,604,5165
20250219,145800,64094968,604,604,604,604,15135
20250219,145700,54953428,604,604,604,604,0
20250219,145600,54953428,604,604,604,604,0
20250219,145500,54953428,604,604,604,604,0
20250219,145400,54953428,604,604,604,604,1
20250219,145300,54952824,599,599,599,599,0
20250219,145200,54952824,599,599,599,599,0
20250219,145100,54952824,599,599,599,599,0
20250219,145000,54952824,599,603,603,599,7000
20250219,144900,50747030,604,604,604,604,0
20250219,144800,50747030,604,604,604,604,0
20250219,144700,50747030,604,604,604,604,0
20250219,144600,50747030,604,604,604,604,0
20250219,144500,50747030,604,604,604,604,29
20250219,144400,50729514,604,604,604,604,0
20250219,144300,50729514,604,604,604,604,0
20250219,144200,50729514,604,604,604,604,0
20250219,144100,50729514,604,604,604,604,0
20250219,144000,50729514,604,604,604,604,88
20250219,143900,50676362,601,601,601,601,0
20250219,143800,50676362,601,601,601,601,0
20250219,143700,50676362,601,601,601,601,0
20250219,143600,50676362,601,601,601,601,0
20250219,143500,50676362,601,601,601,601,7022
20250219,143400,46456140,601,601,601,601,0
20250219,143300,46456140,601,601,601,601,0
20250219,143200,46456140,601,601,601,601,185
20250219,143100,46344955,601,601,601,601,5000
20250219,143000,43339955,602,602,602,602,0
20250219,142900,43339955,602,602,602,602,0
20250219,142800,43339955,602,602,602,602,0
20250219,142700,43339955,602,602,602,602,0
20250219,142600,43339955,602,602,602,602,0
20250219,142500,43339955,602,602,602,602,0
20250219,142400,43339955,602,602,602,602,3331
20250219,142300,41334693,601,601,601,601,119
20250219,142200,41263174,601,601,601,601,0
20250219,142100,41263174,601,601,601,601,0
20250219,142000,41263174,601,603,603,601,2506
20250219,141900,39754712,604,604,604,604,0
20250219,141800,39754712,604,604,604,604,0
20250219,141700,39754712,604,604,604,604,0
20250219,141600,39754712,604,604,604,604,0
20250219,141500,39754712,604,604,604,604,0
20250219,141400,39754712,604,604,604,604,0
20250219,141300,39754712,604,604,604,604,0
20250219,141200,39754712,604,604,604,604,3107
20250219,141100,37878084,604,604,604,604,0
20250219,141000,37878084,604,604,604,604,1893
20250219,140900,36734712,604,604,604,604,0
20250219,140800,36734712,604,604,604,604,0
20250219,140700,36734712,604,604,604,604,0
20250219,140600,36734712,604,604,604,604,0
20250219,140500,36734712,604,604,604,604,0
20250219,140400,36734712,604,604,604,604,100
20250219,140300,36674312,605,605,605,605,0
20250219,140200,36674312,605,605,605,605,0
20250219,140100,36674312,605,605,605,605,0
20250219,140000,36674312,605,605,605,605,0
20250219,135900,36674312,605,605,605,605,0
20250219,135800,36674312,605,605,605,605,0
20250219,135700,36674312,605,605,605,605,0
20250219,135600,36674312,605,605,605,605,0
20250219,135500,36674312,605,605,605,605,0
20250219,135400,36674312,605,605,605,605,0
20250219,135300,36674312,605,605,605,605,0
20250219,135200,36674312,605,605,605,605,0
20250219,135100,36674312,605,605,605,605,0
20250219,135000,36674312,605,605,605,605,0
20250219,134900,36674312,605,605,605,605,0
20250219,134800,36674312,605,605,605,605,0
20250219,134700,36674312,605,605,605,605,25
20250219,134600,36659187,605,605,605,605,0
20250219,134500,36659187,605,605,605,605,0
20250219,134400,36659187,605,605,605,605,0
20250219,134300,36659187,605,605,605,605,0
20250219,134200,36659187,605,605,605,605,0
20250219,134100,36659187,605,605,605,605,0
20250219,134000,36659187,605,605,605,605,34
20250219,133900,36638617,604,604,604,604,0
20250219,133800,36638617,604,604,604,604,0
20250219,133700,36638617,604,605,605,604,3
20250219,133600,36636803,604,604,604,604,0
20250219,133500,36636803,604,604,604,604,1000
20250219,133400,36032803,605,605,605,605,0
20250219,133300,36032803,605,605,605,605,0
20250219,133200,36032803,605,605,605,605,1
20250219,133100,36032198,605,605,605,605,0
20250219,133000,36032198,605,605,605,605,0
20250219,132900,36032198,605,605,605,605,0
20250219,132800,36032198,605,605,605,605,0
20250219,132700,36032198,605,605,605,605,1
20250219,132600,36031593,604,604,604,604,0
20250219,132500,36031593,604,604,604,604,0
20250219,132400,36031593,604,604,604,604,0
20250219,132300,36031593,604,604,604,604,92
20250219,132200,35976025,604,604,604,604,0
20250219,132100,35976025,604,604,604,604,400
20250219,132000,35734425,604,604,604,604,0
20250219,131900,35734425,604,604,604,604,0
20250219,131800,35734425,604,604,604,604,0
20250219,131700,35734425,604,604,604,604,0
20250219,131600,35734425,604,604,604,604,1610
20250219,131500,34761985,604,604,604,604,0
20250219,131400,34761985,604,604,604,604,0
20250219,131300,34761985,604,604,604,604,0
20250219,131200,34761985,604,604,604,604,49
20250219,131100,34732389,603,603,603,603,425
20250219,131000,34476114,603,603,603,603,514
20250219,130900,34166172,601,601,601,601,0
20250219,130800,34166172,601,601,601,601,0
20250219,130700,34166172,601,601,601,601,0
20250219,130600,34166172,601,601,601,601,0
20250219,130500,34166172,601,601,601,601,0
20250219,130400,34166172,601,601,601,601,1
20250219,130300,34165571,601,601,601,601,0
20250219,130200,34165571,601,601,601,601,0
20250219,130100,34165571,601,601,601,601,0
20250219,130000,34165571,601,601,601,601,0
20250219,125900,34165571,601,601,601,601,0
20250219,125800,34165571,601,601,601,601,0
20250219,125700,34165571,601,601,601,601,0
20250219,125600,34165571,601,601,601,601,0
20250219,125500,34165571,601,601,601,601,0
20250219,125400,34165571,601,601,601,601,0
20250219,125300,34165571,601,601,601,601,0
20250219,125200,34165571,601,601,601,601,0
20250219,125100,34165571,601,601,601,601,0
20250219,125000,34165571,601,601,601,601,0
20250219,124900,34165571,601,601,601,601,0
20250219,124800,34165571,601,601,601,601,0
20250219,124700,34165571,601,601,601,601,0
20250219,124600,34165571,601,601,601,601,0
20250219,124500,34165571,601,601,601,601,0
20250219,124400,34165571,601,601,601,601,0
20250219,124300,34165571,601,601,601,601,0
20250219,124200,34165571,601,601,601,601,0
20250219,124100,34165571,601,601,601,601,0
20250219,124000,34165571,601,601,601,599,3001
20250219,123900,32365376,603,603,603,603,0
20250219,123800,32365376,603,603,603,603,0
20250219,123700,32365376,603,603,603,603,0
20250219,123600,32365376,603,603,603,603,0
20250219,123500,32365376,603,603,603,603,0
20250219,123400,32365376,603,603,603,603,0
20250219,123300,32365376,603,603,603,603,0
20250219,123200,32365376,603,603,603,603,0
20250219,123100,32365376,603,603,603,603,0
20250219,123000,32365376,603,603,603,603,0
20250219,122900,32365376,603,603,603,603,0
20250219,122800,32365376,603,603,603,603,0
20250219,122700,32365376,603,603,603,603,0
20250219,122600,32365376,603,603,603,603,0
20250219,122500,32365376,603,603,603,603,0
20250219,122400,32365376,603,603,603,603,0
20250219,122300,32365376,603,603,603,603,0
20250219,122200,32365376,603,603,603,603,0
20250219,122100,32365376,603,603,603,603,2
20250219,122000,32364170,603,603,603,603,0
20250219,121900,32364170,603,603,603,603,0
20250219,121800,32364170,603,603,603,603,0
20250219,121700,32364170,603,603,603,603,0
20250219,121600,32364170,603,603,603,603,7
20250219,121500,32359949,600,600,600,600,0
20250219,121400,32359949,600,600,600,600,0
20250219,121300,32359949,600,600,600,600,1660
20250219,121200,31363949,601,601,601,601,340
20250219,121100,31159609,600,600,600,600,0
20250219,121000,31159609,600,600,600,600,0
20250219,120900,31159609,600,600,600,600,0
20250219,120800,31159609,600,600,600,600,0
20250219,120700,31159609,600,600,600,600,0
20250219,120600,31159609,600,600,600,600,0
20250219,120500,31159609,600,600,600,600,0
20250219,120400,31159609,600,600,600,600,0
20250219,120300,31159609,600,600,600,600,0
20250219,120200,31159609,600,600,600,600,0
20250219,120100,31159609,600,600,600,600,0
20250219,120000,31159609,600,600,600,600,0
20250219,115900,31159609,600,600,600,600,0
20250219,115800,31159609,600,600,600,600,0
20250219,115700,31159609,600,600,600,600,0
20250219,115600,31159609,600,600,600,600,4
20250219,115500,31157209,600,600,600,600,0
20250219,115400,31157209,600,600,600,600,0
20250219,115300,31157209,600,600,600,600,0
20250219,115200,31157209,600,600,600,600,0
20250219,115100,31157209,600,600,600,600,0
20250219,115000,31157209,600,600,600,600,0
20250219,114900,31157209,600,600,600,600,0
20250219,114800,31157209,600,600,600,600,0
20250219,114700,31157209,600,600,600,600,0
20250219,114600,31157209,600,600,600,600,0
20250219,114500,31157209,600,600,600,600,0
20250219,114400,31157209,600,600,600,600,0
20250219,114300,31157209,600,600,600,600,0
20250219,114200,31157209,600,600,600,600,0
20250219,114100,31157209,600,600,600,600,0
20250219,114000,31157209,600,600,600,600,0
20250219,113900,31157209,600,600,600,600,0
20250219,113800,31157209,600,600,600,600,0
20250219,113700,31157209,600,600,600,600,0
20250219,113600,31157209,600,600,600,600,1
20250219,113500,31156609,600,600,600,600,1000
20250219,113400,30556609,600,600,600,600,500
20250219,113300,30256609,600,600,600,600,0
20250219,113200,30256609,600,600,600,600,500
20250219,113100,29956609,598,599,599,598,9200
20250219,113000,24446849,599,599,599,599,0
20250219,112900,24446849,599,603,603,599,9467
20250219,112800,18758051,604,604,604,604,0
20250219,112700,18758051,604,604,604,604,0
20250219,112600,18758051,604,604,604,604,0
20250219,112500,18758051,604,604,604,604,0
20250219,112400,18758051,604,604,604,604,2
20250219,112300,18756843,604,604,604,604,2
20250219,112200,18755635,604,604,604,604,0
20250219,112100,18755635,604,604,604,604,0
20250219,112000,18755635,604,604,604,604,0
20250219,111900,18755635,604,604,604,604,1000
20250219,111800,18151635,603,603,603,603,712
20250219,111700,17722299,602,602,602,602,83
20250219,111600,17672333,603,603,603,603,300
20250219,111500,17491433,603,603,603,603,0
20250219,111400,17491433,603,603,603,603,1818
20250219,111300,16395179,603,603,603,603,227
20250219,111200,16258298,604,604,604,604,0
20250219,111100,16258298,604,604,604,604,0
20250219,111000,16258298,604,604,604,604,3
20250219,110900,16256486,604,604,604,604,0
20250219,110800,16256486,604,604,604,604,0
20250219,110700,16256486,604,604,604,604,0
20250219,110600,16256486,604,604,604,604,0
20250219,110500,16256486,604,604,604,604,0
20250219,110400,16256486,604,604,604,604,0
20250219,110300,16256486,604,604,604,604,0
20250219,110200,16256486,604,604,604,604,0
20250219,110100,16256486,604,604,604,604,0
20250219,110000,16256486,604,604,604,604,0
20250219,105900,16256486,604,604,604,604,0
20250219,105800,16256486,604,604,604,604,100
20250219,105700,16196086,604,604,604,604,0
20250219,105600,16196086,604,604,604,604,0
20250219,105500,16196086,604,604,604,604,0
20250219,105400,16196086,604,604,604,604,0
20250219,105300,16196086,604,604,604,604,0
20250219,105200,16196086,604,604,604,604,0
20250219,105100,16196086,604,604,604,604,0
20250219,105000,16196086,604,604,604,604,0
20250219,104900,16196086,604,604,604,604,0
20250219,104800,16196086,604,604,604,604,1827
20250219,104700,15092578,604,604,604,604,5000
20250219,104600,12072578,604,604,604,604,200
20250219,104500,11951778,604,604,604,604,0
20250219,104400,11951778,604,604,604,604,0
20250219,104300,11951778,604,604,604,604,0
20250219,104200,11951778,604,604,604,604,0
20250219,104100,11951778,604,604,604,604,0
20250219,104000,11951778,604,604,604,604,0
20250219,103900,11951778,604,604,604,604,0
20250219,103800,11951778,604,604,604,604,0
20250219,103700,11951778,604,604,604,604,0
20250219,103600,11951778,604,604,604,604,0
20250219,103500,11951778,604,604,604,604,0
20250219,103400,11951778,604,604,604,604,0
20250219,103300,11951778,604,604,604,604,0
20250219,103200,11951778,604,604,604,604,30
20250219,103100,11933658,604,604,604,604,0
20250219,103000,11933658,604,604,604,604,0
20250219,102900,11933658,604,604,604,604,0
20250219,102800,11933658,604,604,604,604,1
20250219,102700,11933054,604,604,604,604,9
20250219,102600,11927618,604,604,604,604,19
20250219,102500,11916142,604,604,604,604,0
20250219,102400,11916142,604,604,604,604,0
20250219,102300,11916142,604,604,604,604,0
20250219,102200,11916142,604,604,604,604,0
20250219,102100,11916142,604,604,604,604,0
20250219,102000,11916142,604,604,604,604,0
20250219,101900,11916142,604,604,604,604,1
20250219,101800,11915538,603,603,603,603,0
20250219,101700,11915538,603,603,603,603,0
20250219,101600,11915538,603,603,603,603,0
20250219,101500,11915538,603,603,603,603,0
20250219,101400,11915538,603,603,603,603,0
20250219,101300,11915538,603,603,603,603,20
20250219,101200,11903478,604,603,604,603,500
20250219,101100,11601977,603,603,603,603,1
20250219,101000,11601374,602,602,602,602,0
20250219,100900,11601374,602,602,602,602,321
20250219,100800,11408132,602,602,602,602,0
20250219,100700,11408132,602,602,602,602,0
20250219,100600,11408132,602,602,602,602,0
20250219,100500,11408132,602,602,602,602,0
20250219,100400,11408132,602,602,602,602,51
20250219,100300,11377430,602,602,602,602,0
20250219,100200,11377430,602,602,602,602,0
20250219,100100,11377430,602,602,602,602,17
20250219,100000,11367196,602,602,602,602,0
20250219,095900,11367196,602,602,602,602,0
20250219,095800,11367196,602,602,602,602,0
20250219,095700,11367196,602,602,602,602,0
20250219,095600,11367196,602,602,602,602,0
20250219,095500,11367196,602,602,602,602,49
20250219,095400,11337698,602,602,602,602,0
20250219,095300,11337698,602,602,602,602,0
20250219,095200,11337698,602,602,602,602,0
20250219,095100,11337698,602,602,602,602,0
20250219,095000,11337698,602,602,602,602,0
20250219,094900,11337698,602,602,602,602,13
20250219,094800,11329872,601,601,601,601,0
20250219,094700,11329872,601,601,601,601,0
20250219,094600,11329872,601,601,601,601,0
20250219,094500,11329872,601,601,601,601,0
20250219,094400,11329872,601,601,601,601,0
20250219,094300,11329872,601,601,601,601,90
20250219,094200,11275782,603,603,603,603,0
20250219,094100,11275782,603,603,603,603,0
20250219,094000,11275782,603,603,603,603,0
20250219,093900,11275782,603,603,603,603,0
20250219,093800,11275782,603,603,603,603,0
20250219,093700,11275782,603,603,603,603,649
20250219,093600,10884435,600,600,600,600,0
20250219,093500,10884435,600,600,600,600,0
20250219,093400,10884435,600,600,600,600,0
20250219,093300,10884435,600,603,603,600,6001
20250219,093200,7275272,603,603,603,603,500
20250219,093100,6973772,600,600,600,600,0
20250219,093000,6973772,600,604,604,600,6674
20250219,092900,2948498,603,603,603,603,1473
20250219,092800,2060279,603,603,603,603,527
20250219,092700,1742498,603,603,603,603,0
20250219,092600,1742498,603,603,603,603,23
20250219,092500,1728629,602,602,602,602,0
20250219,092400,1728629,602,602,602,602,0
20250219,092300,1728629,602,602,602,602,0
20250219,092200,1728629,602,601,604,601,111
20250219,092100,1661904,601,601,601,601,0
20250219,092000,1661904,601,601,601,601,0
20250219,091900,1661904,601,601,601,601,0
20250219,091800,1661904,601,601,601,601,10
20250219,091700,1655894,601,601,601,601,0
20250219,091600,1655894,601,601,601,601,111
20250219,091500,1589183,601,601,601,601,2000
20250219,091400,387183,601,601,601,601,0
20250219,091300,387183,601,601,601,601,0
20250219,091200,387183,601,601,601,601,1
20250219,091100,386582,602,602,602,602,204
20250219,091000,263774,602,602,602,602,2
20250219,090900,262570,605,605,605,605,0
20250219,090800,262570,605,605,605,605,0
20250219,090700,262570,605,605,605,605,0
20250219,090600,262570,605,605,605,605,0
20250219,090500,262570,605,605,605,605,0
20250219,090400,262570,605,605,605,605,0
20250219,090300,262570,605,605,605,605,0
20250219,090200,262570,605,605,605,605,0
20250219,090100,262570,605,605,605,605,0
20250219,090000,262570,605,605,605,605,434
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 202900 72292442 604 604 604 604 643
3 20250219 202800 72292442 604 604 604 604 0
4 20250219 202700 72292442 604 604 604 604 0
5 20250219 202600 72292442 604 604 604 604 0
6 20250219 202500 72292442 604 604 604 604 0
7 20250219 202400 72292442 604 604 604 604 0
8 20250219 202300 72292442 604 604 604 604 0
9 20250219 202200 72292442 604 604 604 604 0
10 20250219 202100 72292442 604 604 604 604 0
11 20250219 202000 72292442 604 604 604 604 0
12 20250219 201900 72292442 604 604 604 604 0
13 20250219 201800 72292442 604 604 604 604 0
14 20250219 201700 72292442 604 604 604 604 0
15 20250219 201600 72292442 604 604 604 604 0
16 20250219 201500 72292442 604 604 604 604 0
17 20250219 201400 72292442 604 604 604 604 0
18 20250219 201300 72292442 604 604 604 604 0
19 20250219 201200 72292442 604 604 604 604 0
20 20250219 201100 72292442 604 604 604 604 0
21 20250219 201000 72292442 604 604 604 604 0
22 20250219 200900 72292442 604 604 604 604 0
23 20250219 200800 72292442 604 604 604 604 0
24 20250219 200700 72292442 604 604 604 604 0
25 20250219 200600 72292442 604 604 604 604 0
26 20250219 200500 72292442 604 604 604 604 0
27 20250219 200400 72292442 604 604 604 604 0
28 20250219 200300 72292442 604 604 604 604 0
29 20250219 200200 72292442 604 604 604 604 0
30 20250219 200100 72292442 604 604 604 604 0
31 20250219 200000 72292442 604 604 604 604 0
32 20250219 195900 72292442 604 604 604 604 643
33 20250219 195800 72292442 604 604 604 604 0
34 20250219 195700 72292442 604 604 604 604 0
35 20250219 195600 72292442 604 604 604 604 0
36 20250219 195500 72292442 604 604 604 604 0
37 20250219 195400 72292442 604 604 604 604 0
38 20250219 195300 72292442 604 604 604 604 0
39 20250219 195200 72292442 604 604 604 604 0
40 20250219 195100 72292442 604 604 604 604 0
41 20250219 195000 72292442 604 604 604 604 0
42 20250219 194900 72292442 604 604 604 604 0
43 20250219 194800 72292442 604 604 604 604 0
44 20250219 194700 72292442 604 604 604 604 0
45 20250219 194600 72292442 604 604 604 604 0
46 20250219 194500 72292442 604 604 604 604 0
47 20250219 194400 72292442 604 604 604 604 0
48 20250219 194300 72292442 604 604 604 604 0
49 20250219 194200 72292442 604 604 604 604 0
50 20250219 194100 72292442 604 604 604 604 0
51 20250219 194000 72292442 604 604 604 604 0
52 20250219 193900 72292442 604 604 604 604 0
53 20250219 193800 72292442 604 604 604 604 0
54 20250219 193700 72292442 604 604 604 604 0
55 20250219 193600 72292442 604 604 604 604 0
56 20250219 193500 72292442 604 604 604 604 0
57 20250219 193400 72292442 604 604 604 604 0
58 20250219 193300 72292442 604 604 604 604 0
59 20250219 193200 72292442 604 604 604 604 0
60 20250219 193100 72292442 604 604 604 604 0
61 20250219 193000 72292442 604 604 604 604 0
62 20250219 192900 72292442 604 604 604 604 643
63 20250219 192800 72292442 604 604 604 604 0
64 20250219 192700 72292442 604 604 604 604 0
65 20250219 192600 72292442 604 604 604 604 0
66 20250219 192500 72292442 604 604 604 604 0
67 20250219 192400 72292442 604 604 604 604 0
68 20250219 192300 72292442 604 604 604 604 0
69 20250219 192200 72292442 604 604 604 604 0
70 20250219 192100 72292442 604 604 604 604 0
71 20250219 192000 72292442 604 604 604 604 0
72 20250219 191900 72292442 604 604 604 604 0
73 20250219 191800 72292442 604 604 604 604 0
74 20250219 191700 72292442 604 604 604 604 0
75 20250219 191600 72292442 604 604 604 604 0
76 20250219 191500 72292442 604 604 604 604 0
77 20250219 191400 72292442 604 604 604 604 0
78 20250219 191300 72292442 604 604 604 604 0
79 20250219 191200 72292442 604 604 604 604 0
80 20250219 191100 72292442 604 604 604 604 0
81 20250219 191000 72292442 604 604 604 604 0
82 20250219 190900 72292442 604 604 604 604 0
83 20250219 190800 72292442 604 604 604 604 0
84 20250219 190700 72292442 604 604 604 604 0
85 20250219 190600 72292442 604 604 604 604 0
86 20250219 190500 72292442 604 604 604 604 0
87 20250219 190400 72292442 604 604 604 604 0
88 20250219 190300 72292442 604 604 604 604 0
89 20250219 190200 72292442 604 604 604 604 0
90 20250219 190100 72292442 604 604 604 604 0
91 20250219 190000 72292442 604 604 604 604 0
92 20250219 185900 72292442 604 604 604 604 643
93 20250219 185800 72292442 604 604 604 604 0
94 20250219 185700 72292442 604 604 604 604 0
95 20250219 185600 72292442 604 604 604 604 0
96 20250219 185500 72292442 604 604 604 604 0
97 20250219 185400 72292442 604 604 604 604 0
98 20250219 185300 72292442 604 604 604 604 0
99 20250219 185200 72292442 604 604 604 604 0
100 20250219 185100 72292442 604 604 604 604 0
101 20250219 185000 72292442 604 604 604 604 0
102 20250219 184900 72292442 604 604 604 604 0
103 20250219 184800 72292442 604 604 604 604 0
104 20250219 184700 72292442 604 604 604 604 0
105 20250219 184600 72292442 604 604 604 604 0
106 20250219 184500 72292442 604 604 604 604 0
107 20250219 184400 72292442 604 604 604 604 0
108 20250219 184300 72292442 604 604 604 604 0
109 20250219 184200 72292442 604 604 604 604 0
110 20250219 184100 72292442 604 604 604 604 0
111 20250219 184000 72292442 604 604 604 604 0
112 20250219 183900 72292442 604 604 604 604 0
113 20250219 183800 72292442 604 604 604 604 0
114 20250219 183700 72292442 604 604 604 604 0
115 20250219 183600 72292442 604 604 604 604 0
116 20250219 183500 72292442 604 604 604 604 0
117 20250219 183400 72292442 604 604 604 604 0
118 20250219 183300 72292442 604 604 604 604 0
119 20250219 183200 72292442 604 604 604 604 0
120 20250219 183100 72292442 604 604 604 604 0
121 20250219 183000 72292442 604 604 604 604 0
122 20250219 182900 72292442 604 604 604 604 643
123 20250219 182800 72292442 604 604 604 604 0
124 20250219 182700 72292442 604 604 604 604 0
125 20250219 182600 72292442 604 604 604 604 0
126 20250219 182500 72292442 604 604 604 604 0
127 20250219 182400 72292442 604 604 604 604 0
128 20250219 182300 72292442 604 604 604 604 0
129 20250219 182200 72292442 604 604 604 604 0
130 20250219 182100 72292442 604 604 604 604 0
131 20250219 182000 72292442 604 604 604 604 0
132 20250219 181900 72292442 604 604 604 604 0
133 20250219 181800 72292442 604 604 604 604 0
134 20250219 181700 72292442 604 604 604 604 0
135 20250219 181600 72292442 604 604 604 604 0
136 20250219 181500 72292442 604 604 604 604 0
137 20250219 181400 72292442 604 604 604 604 0
138 20250219 181300 72292442 604 604 604 604 0
139 20250219 181200 72292442 604 604 604 604 0
140 20250219 181100 72292442 604 604 604 604 0
141 20250219 181000 72292442 604 604 604 604 0
142 20250219 180900 72292442 604 604 604 604 0
143 20250219 180800 72292442 604 604 604 604 0
144 20250219 180700 72292442 604 604 604 604 0
145 20250219 180600 72292442 604 604 604 604 0
146 20250219 180500 72292442 604 604 604 604 0
147 20250219 180400 72292442 604 604 604 604 0
148 20250219 180300 72292442 604 604 604 604 0
149 20250219 180200 72292442 604 604 604 604 0
150 20250219 180100 72292442 604 604 604 604 0
151 20250219 180000 72292442 604 604 604 604 0
152 20250219 175900 72292442 604 604 604 604 643
153 20250219 175800 72292442 604 604 604 604 0
154 20250219 175700 72292442 604 604 604 604 0
155 20250219 175600 72292442 604 604 604 604 0
156 20250219 175500 72292442 604 604 604 604 0
157 20250219 175400 72292442 604 604 604 604 0
158 20250219 175300 72292442 604 604 604 604 0
159 20250219 175200 72292442 604 604 604 604 0
160 20250219 175100 72292442 604 604 604 604 0
161 20250219 175000 72292442 604 604 604 604 0
162 20250219 174900 72292442 604 604 604 604 0
163 20250219 174800 72292442 604 604 604 604 0
164 20250219 174700 72292442 604 604 604 604 0
165 20250219 174600 72292442 604 604 604 604 0
166 20250219 174500 72292442 604 604 604 604 0
167 20250219 174400 72292442 604 604 604 604 0
168 20250219 174300 72292442 604 604 604 604 0
169 20250219 174200 72292442 604 604 604 604 0
170 20250219 174100 72292442 604 604 604 604 0
171 20250219 174000 72292442 604 604 604 604 0
172 20250219 173900 72292442 604 604 604 604 0
173 20250219 173800 72292442 604 604 604 604 0
174 20250219 173700 72292442 604 604 604 604 0
175 20250219 173600 72292442 604 604 604 604 0
176 20250219 173500 72292442 604 604 604 604 0
177 20250219 173400 72292442 604 604 604 604 0
178 20250219 173300 72292442 604 604 604 604 0
179 20250219 173200 72292442 604 604 604 604 0
180 20250219 173100 72292442 604 604 604 604 0
181 20250219 173000 72292442 604 604 604 604 0
182 20250219 172900 72292442 604 604 604 604 643
183 20250219 172800 72292442 604 604 604 604 0
184 20250219 172700 72292442 604 604 604 604 0
185 20250219 172600 72292442 604 604 604 604 0
186 20250219 172500 72292442 604 604 604 604 0
187 20250219 172400 72292442 604 604 604 604 0
188 20250219 172300 72292442 604 604 604 604 0
189 20250219 172200 72292442 604 604 604 604 0
190 20250219 172100 72292442 604 604 604 604 0
191 20250219 172000 72292442 604 604 604 604 0
192 20250219 171900 72292442 604 604 604 604 0
193 20250219 171800 72292442 604 604 604 604 0
194 20250219 171700 72292442 604 604 604 604 0
195 20250219 171600 72292442 604 604 604 604 0
196 20250219 171500 72292442 604 604 604 604 0
197 20250219 171400 72292442 604 604 604 604 0
198 20250219 171300 72292442 604 604 604 604 0
199 20250219 171200 72292442 604 604 604 604 0
200 20250219 171100 72292442 604 604 604 604 0
201 20250219 171000 72292442 604 604 604 604 0
202 20250219 170900 72292442 604 604 604 604 0
203 20250219 170800 72292442 604 604 604 604 0
204 20250219 170700 72292442 604 604 604 604 0
205 20250219 170600 72292442 604 604 604 604 0
206 20250219 170500 72292442 604 604 604 604 0
207 20250219 170400 72292442 604 604 604 604 0
208 20250219 170300 72292442 604 604 604 604 0
209 20250219 170200 72292442 604 604 604 604 0
210 20250219 170100 72292442 604 604 604 604 0
211 20250219 170000 72292442 604 604 604 604 0
212 20250219 165900 72292442 604 604 604 604 643
213 20250219 165800 72292442 604 604 604 604 0
214 20250219 165700 72292442 604 604 604 604 0
215 20250219 165600 72292442 604 604 604 604 0
216 20250219 165500 72292442 604 604 604 604 0
217 20250219 165400 72292442 604 604 604 604 0
218 20250219 165300 72292442 604 604 604 604 0
219 20250219 165200 72292442 604 604 604 604 0
220 20250219 165100 72292442 604 604 604 604 0
221 20250219 165000 72292442 604 604 604 604 0
222 20250219 164900 72292442 604 604 604 604 0
223 20250219 164800 72292442 604 604 604 604 0
224 20250219 164700 72292442 604 604 604 604 0
225 20250219 164600 72292442 604 604 604 604 0
226 20250219 164500 72292442 604 604 604 604 0
227 20250219 164400 72292442 604 604 604 604 0
228 20250219 164300 72292442 604 604 604 604 0
229 20250219 164200 72292442 604 604 604 604 0
230 20250219 164100 72292442 604 604 604 604 0
231 20250219 164000 72292442 604 604 604 604 0
232 20250219 163900 72292442 604 604 604 604 0
233 20250219 163800 72292442 604 604 604 604 0
234 20250219 163700 72292442 604 604 604 604 0
235 20250219 163600 72292442 604 604 604 604 0
236 20250219 163500 72292442 604 604 604 604 0
237 20250219 163400 72292442 604 604 604 604 0
238 20250219 163300 72292442 604 604 604 604 0
239 20250219 163200 72292442 604 604 604 604 0
240 20250219 163100 72292442 604 604 604 604 0
241 20250219 163000 72292442 604 604 604 604 0
242 20250219 162900 72292442 604 604 604 604 643
243 20250219 162800 72292442 604 604 604 604 0
244 20250219 162700 72292442 604 604 604 604 0
245 20250219 162600 72292442 604 604 604 604 0
246 20250219 162500 72292442 604 604 604 604 0
247 20250219 162400 72292442 604 604 604 604 0
248 20250219 162300 72292442 604 604 604 604 0
249 20250219 162200 72292442 604 604 604 604 0
250 20250219 162100 72292442 604 604 604 604 0
251 20250219 162000 72292442 604 604 604 604 0
252 20250219 161900 72292442 604 604 604 604 0
253 20250219 161800 72292442 604 604 604 604 0
254 20250219 161700 72292442 604 604 604 604 0
255 20250219 161600 72292442 604 604 604 604 0
256 20250219 161500 72292442 604 604 604 604 0
257 20250219 161400 72292442 604 604 604 604 0
258 20250219 161300 72292442 604 604 604 604 0
259 20250219 161200 72292442 604 604 604 604 0
260 20250219 161100 72292442 604 604 604 604 0
261 20250219 161000 72292442 604 604 604 604 0
262 20250219 160900 72292442 604 604 604 604 0
263 20250219 160800 72292442 604 604 604 604 0
264 20250219 160700 72292442 604 604 604 604 0
265 20250219 160600 72292442 604 604 604 604 0
266 20250219 160500 72292442 604 604 604 604 0
267 20250219 160400 72292442 604 604 604 604 0
268 20250219 160300 72292442 604 604 604 604 0
269 20250219 160200 72292442 604 604 604 604 0
270 20250219 160100 72292442 604 604 604 604 0
271 20250219 160000 72292442 604 604 604 604 0
272 20250219 155900 72292442 604 604 604 604 643
273 20250219 155800 72292442 604 604 604 604 0
274 20250219 155700 72292442 604 604 604 604 0
275 20250219 155600 72292442 604 604 604 604 0
276 20250219 155500 72292442 604 604 604 604 0
277 20250219 155400 72292442 604 604 604 604 0
278 20250219 155300 72292442 604 604 604 604 0
279 20250219 155200 72292442 604 604 604 604 0
280 20250219 155100 72292442 604 604 604 604 0
281 20250219 155000 72292442 604 604 604 604 0
282 20250219 154900 72292442 604 604 604 604 0
283 20250219 154800 72292442 604 604 604 604 0
284 20250219 154700 72292442 604 604 604 604 0
285 20250219 154600 72292442 604 604 604 604 0
286 20250219 154500 72292442 604 604 604 604 0
287 20250219 154400 72292442 604 604 604 604 0
288 20250219 154300 72292442 604 604 604 604 0
289 20250219 154200 72292442 604 604 604 604 0
290 20250219 154100 72292442 604 604 604 604 0
291 20250219 154000 72292442 604 604 604 604 0
292 20250219 153900 72292442 604 604 604 604 0
293 20250219 153800 72292442 604 604 604 604 0
294 20250219 153700 72292442 604 604 604 604 0
295 20250219 153600 72292442 604 604 604 604 0
296 20250219 153500 72292442 604 604 604 604 0
297 20250219 153400 72292442 604 604 604 604 0
298 20250219 153300 72292442 604 604 604 604 0
299 20250219 153200 72292442 604 604 604 604 0
300 20250219 153100 72292442 604 604 604 604 0
301 20250219 153000 72292442 604 604 604 604 643
302 20250219 152900 71904070 604 604 604 604 0
303 20250219 152800 71904070 604 604 604 604 0
304 20250219 152700 71904070 604 604 604 604 0
305 20250219 152600 71904070 604 604 604 604 0
306 20250219 152500 71904070 604 604 604 604 0
307 20250219 152400 71904070 604 604 604 604 0
308 20250219 152300 71904070 604 604 604 604 0
309 20250219 152200 71904070 604 604 604 604 0
310 20250219 152100 71904070 604 604 604 604 0
311 20250219 152000 71904070 604 604 604 604 0
312 20250219 151900 71904070 604 604 604 604 4
313 20250219 151800 71901654 604 604 604 604 0
314 20250219 151700 71901654 604 604 604 604 0
315 20250219 151600 71901654 604 604 604 604 0
316 20250219 151500 71901654 604 604 604 604 0
317 20250219 151400 71901654 604 604 604 604 0
318 20250219 151300 71901654 604 604 604 604 0
319 20250219 151200 71901654 604 604 604 604 0
320 20250219 151100 71901654 604 604 604 604 0
321 20250219 151000 71901654 604 604 604 604 0
322 20250219 150900 71901654 604 604 604 604 1
323 20250219 150800 71901050 599 601 601 599 5000
324 20250219 150700 68901431 602 602 602 602 2010
325 20250219 150600 67691411 602 602 602 602 61
326 20250219 150500 67654689 602 602 602 602 429
327 20250219 150400 67396431 602 602 602 602 0
328 20250219 150300 67396431 602 602 602 602 0
329 20250219 150200 67396431 602 602 602 602 1
330 20250219 150100 67395829 604 604 604 604 300
331 20250219 150000 67214629 604 604 604 604 0
332 20250219 145900 67214629 604 605 605 604 5165
333 20250219 145800 64094968 604 604 604 604 15135
334 20250219 145700 54953428 604 604 604 604 0
335 20250219 145600 54953428 604 604 604 604 0
336 20250219 145500 54953428 604 604 604 604 0
337 20250219 145400 54953428 604 604 604 604 1
338 20250219 145300 54952824 599 599 599 599 0
339 20250219 145200 54952824 599 599 599 599 0
340 20250219 145100 54952824 599 599 599 599 0
341 20250219 145000 54952824 599 603 603 599 7000
342 20250219 144900 50747030 604 604 604 604 0
343 20250219 144800 50747030 604 604 604 604 0
344 20250219 144700 50747030 604 604 604 604 0
345 20250219 144600 50747030 604 604 604 604 0
346 20250219 144500 50747030 604 604 604 604 29
347 20250219 144400 50729514 604 604 604 604 0
348 20250219 144300 50729514 604 604 604 604 0
349 20250219 144200 50729514 604 604 604 604 0
350 20250219 144100 50729514 604 604 604 604 0
351 20250219 144000 50729514 604 604 604 604 88
352 20250219 143900 50676362 601 601 601 601 0
353 20250219 143800 50676362 601 601 601 601 0
354 20250219 143700 50676362 601 601 601 601 0
355 20250219 143600 50676362 601 601 601 601 0
356 20250219 143500 50676362 601 601 601 601 7022
357 20250219 143400 46456140 601 601 601 601 0
358 20250219 143300 46456140 601 601 601 601 0
359 20250219 143200 46456140 601 601 601 601 185
360 20250219 143100 46344955 601 601 601 601 5000
361 20250219 143000 43339955 602 602 602 602 0
362 20250219 142900 43339955 602 602 602 602 0
363 20250219 142800 43339955 602 602 602 602 0
364 20250219 142700 43339955 602 602 602 602 0
365 20250219 142600 43339955 602 602 602 602 0
366 20250219 142500 43339955 602 602 602 602 0
367 20250219 142400 43339955 602 602 602 602 3331
368 20250219 142300 41334693 601 601 601 601 119
369 20250219 142200 41263174 601 601 601 601 0
370 20250219 142100 41263174 601 601 601 601 0
371 20250219 142000 41263174 601 603 603 601 2506
372 20250219 141900 39754712 604 604 604 604 0
373 20250219 141800 39754712 604 604 604 604 0
374 20250219 141700 39754712 604 604 604 604 0
375 20250219 141600 39754712 604 604 604 604 0
376 20250219 141500 39754712 604 604 604 604 0
377 20250219 141400 39754712 604 604 604 604 0
378 20250219 141300 39754712 604 604 604 604 0
379 20250219 141200 39754712 604 604 604 604 3107
380 20250219 141100 37878084 604 604 604 604 0
381 20250219 141000 37878084 604 604 604 604 1893
382 20250219 140900 36734712 604 604 604 604 0
383 20250219 140800 36734712 604 604 604 604 0
384 20250219 140700 36734712 604 604 604 604 0
385 20250219 140600 36734712 604 604 604 604 0
386 20250219 140500 36734712 604 604 604 604 0
387 20250219 140400 36734712 604 604 604 604 100
388 20250219 140300 36674312 605 605 605 605 0
389 20250219 140200 36674312 605 605 605 605 0
390 20250219 140100 36674312 605 605 605 605 0
391 20250219 140000 36674312 605 605 605 605 0
392 20250219 135900 36674312 605 605 605 605 0
393 20250219 135800 36674312 605 605 605 605 0
394 20250219 135700 36674312 605 605 605 605 0
395 20250219 135600 36674312 605 605 605 605 0
396 20250219 135500 36674312 605 605 605 605 0
397 20250219 135400 36674312 605 605 605 605 0
398 20250219 135300 36674312 605 605 605 605 0
399 20250219 135200 36674312 605 605 605 605 0
400 20250219 135100 36674312 605 605 605 605 0
401 20250219 135000 36674312 605 605 605 605 0
402 20250219 134900 36674312 605 605 605 605 0
403 20250219 134800 36674312 605 605 605 605 0
404 20250219 134700 36674312 605 605 605 605 25
405 20250219 134600 36659187 605 605 605 605 0
406 20250219 134500 36659187 605 605 605 605 0
407 20250219 134400 36659187 605 605 605 605 0
408 20250219 134300 36659187 605 605 605 605 0
409 20250219 134200 36659187 605 605 605 605 0
410 20250219 134100 36659187 605 605 605 605 0
411 20250219 134000 36659187 605 605 605 605 34
412 20250219 133900 36638617 604 604 604 604 0
413 20250219 133800 36638617 604 604 604 604 0
414 20250219 133700 36638617 604 605 605 604 3
415 20250219 133600 36636803 604 604 604 604 0
416 20250219 133500 36636803 604 604 604 604 1000
417 20250219 133400 36032803 605 605 605 605 0
418 20250219 133300 36032803 605 605 605 605 0
419 20250219 133200 36032803 605 605 605 605 1
420 20250219 133100 36032198 605 605 605 605 0
421 20250219 133000 36032198 605 605 605 605 0
422 20250219 132900 36032198 605 605 605 605 0
423 20250219 132800 36032198 605 605 605 605 0
424 20250219 132700 36032198 605 605 605 605 1
425 20250219 132600 36031593 604 604 604 604 0
426 20250219 132500 36031593 604 604 604 604 0
427 20250219 132400 36031593 604 604 604 604 0
428 20250219 132300 36031593 604 604 604 604 92
429 20250219 132200 35976025 604 604 604 604 0
430 20250219 132100 35976025 604 604 604 604 400
431 20250219 132000 35734425 604 604 604 604 0
432 20250219 131900 35734425 604 604 604 604 0
433 20250219 131800 35734425 604 604 604 604 0
434 20250219 131700 35734425 604 604 604 604 0
435 20250219 131600 35734425 604 604 604 604 1610
436 20250219 131500 34761985 604 604 604 604 0
437 20250219 131400 34761985 604 604 604 604 0
438 20250219 131300 34761985 604 604 604 604 0
439 20250219 131200 34761985 604 604 604 604 49
440 20250219 131100 34732389 603 603 603 603 425
441 20250219 131000 34476114 603 603 603 603 514
442 20250219 130900 34166172 601 601 601 601 0
443 20250219 130800 34166172 601 601 601 601 0
444 20250219 130700 34166172 601 601 601 601 0
445 20250219 130600 34166172 601 601 601 601 0
446 20250219 130500 34166172 601 601 601 601 0
447 20250219 130400 34166172 601 601 601 601 1
448 20250219 130300 34165571 601 601 601 601 0
449 20250219 130200 34165571 601 601 601 601 0
450 20250219 130100 34165571 601 601 601 601 0
451 20250219 130000 34165571 601 601 601 601 0
452 20250219 125900 34165571 601 601 601 601 0
453 20250219 125800 34165571 601 601 601 601 0
454 20250219 125700 34165571 601 601 601 601 0
455 20250219 125600 34165571 601 601 601 601 0
456 20250219 125500 34165571 601 601 601 601 0
457 20250219 125400 34165571 601 601 601 601 0
458 20250219 125300 34165571 601 601 601 601 0
459 20250219 125200 34165571 601 601 601 601 0
460 20250219 125100 34165571 601 601 601 601 0
461 20250219 125000 34165571 601 601 601 601 0
462 20250219 124900 34165571 601 601 601 601 0
463 20250219 124800 34165571 601 601 601 601 0
464 20250219 124700 34165571 601 601 601 601 0
465 20250219 124600 34165571 601 601 601 601 0
466 20250219 124500 34165571 601 601 601 601 0
467 20250219 124400 34165571 601 601 601 601 0
468 20250219 124300 34165571 601 601 601 601 0
469 20250219 124200 34165571 601 601 601 601 0
470 20250219 124100 34165571 601 601 601 601 0
471 20250219 124000 34165571 601 601 601 599 3001
472 20250219 123900 32365376 603 603 603 603 0
473 20250219 123800 32365376 603 603 603 603 0
474 20250219 123700 32365376 603 603 603 603 0
475 20250219 123600 32365376 603 603 603 603 0
476 20250219 123500 32365376 603 603 603 603 0
477 20250219 123400 32365376 603 603 603 603 0
478 20250219 123300 32365376 603 603 603 603 0
479 20250219 123200 32365376 603 603 603 603 0
480 20250219 123100 32365376 603 603 603 603 0
481 20250219 123000 32365376 603 603 603 603 0
482 20250219 122900 32365376 603 603 603 603 0
483 20250219 122800 32365376 603 603 603 603 0
484 20250219 122700 32365376 603 603 603 603 0
485 20250219 122600 32365376 603 603 603 603 0
486 20250219 122500 32365376 603 603 603 603 0
487 20250219 122400 32365376 603 603 603 603 0
488 20250219 122300 32365376 603 603 603 603 0
489 20250219 122200 32365376 603 603 603 603 0
490 20250219 122100 32365376 603 603 603 603 2
491 20250219 122000 32364170 603 603 603 603 0
492 20250219 121900 32364170 603 603 603 603 0
493 20250219 121800 32364170 603 603 603 603 0
494 20250219 121700 32364170 603 603 603 603 0
495 20250219 121600 32364170 603 603 603 603 7
496 20250219 121500 32359949 600 600 600 600 0
497 20250219 121400 32359949 600 600 600 600 0
498 20250219 121300 32359949 600 600 600 600 1660
499 20250219 121200 31363949 601 601 601 601 340
500 20250219 121100 31159609 600 600 600 600 0
501 20250219 121000 31159609 600 600 600 600 0
502 20250219 120900 31159609 600 600 600 600 0
503 20250219 120800 31159609 600 600 600 600 0
504 20250219 120700 31159609 600 600 600 600 0
505 20250219 120600 31159609 600 600 600 600 0
506 20250219 120500 31159609 600 600 600 600 0
507 20250219 120400 31159609 600 600 600 600 0
508 20250219 120300 31159609 600 600 600 600 0
509 20250219 120200 31159609 600 600 600 600 0
510 20250219 120100 31159609 600 600 600 600 0
511 20250219 120000 31159609 600 600 600 600 0
512 20250219 115900 31159609 600 600 600 600 0
513 20250219 115800 31159609 600 600 600 600 0
514 20250219 115700 31159609 600 600 600 600 0
515 20250219 115600 31159609 600 600 600 600 4
516 20250219 115500 31157209 600 600 600 600 0
517 20250219 115400 31157209 600 600 600 600 0
518 20250219 115300 31157209 600 600 600 600 0
519 20250219 115200 31157209 600 600 600 600 0
520 20250219 115100 31157209 600 600 600 600 0
521 20250219 115000 31157209 600 600 600 600 0
522 20250219 114900 31157209 600 600 600 600 0
523 20250219 114800 31157209 600 600 600 600 0
524 20250219 114700 31157209 600 600 600 600 0
525 20250219 114600 31157209 600 600 600 600 0
526 20250219 114500 31157209 600 600 600 600 0
527 20250219 114400 31157209 600 600 600 600 0
528 20250219 114300 31157209 600 600 600 600 0
529 20250219 114200 31157209 600 600 600 600 0
530 20250219 114100 31157209 600 600 600 600 0
531 20250219 114000 31157209 600 600 600 600 0
532 20250219 113900 31157209 600 600 600 600 0
533 20250219 113800 31157209 600 600 600 600 0
534 20250219 113700 31157209 600 600 600 600 0
535 20250219 113600 31157209 600 600 600 600 1
536 20250219 113500 31156609 600 600 600 600 1000
537 20250219 113400 30556609 600 600 600 600 500
538 20250219 113300 30256609 600 600 600 600 0
539 20250219 113200 30256609 600 600 600 600 500
540 20250219 113100 29956609 598 599 599 598 9200
541 20250219 113000 24446849 599 599 599 599 0
542 20250219 112900 24446849 599 603 603 599 9467
543 20250219 112800 18758051 604 604 604 604 0
544 20250219 112700 18758051 604 604 604 604 0
545 20250219 112600 18758051 604 604 604 604 0
546 20250219 112500 18758051 604 604 604 604 0
547 20250219 112400 18758051 604 604 604 604 2
548 20250219 112300 18756843 604 604 604 604 2
549 20250219 112200 18755635 604 604 604 604 0
550 20250219 112100 18755635 604 604 604 604 0
551 20250219 112000 18755635 604 604 604 604 0
552 20250219 111900 18755635 604 604 604 604 1000
553 20250219 111800 18151635 603 603 603 603 712
554 20250219 111700 17722299 602 602 602 602 83
555 20250219 111600 17672333 603 603 603 603 300
556 20250219 111500 17491433 603 603 603 603 0
557 20250219 111400 17491433 603 603 603 603 1818
558 20250219 111300 16395179 603 603 603 603 227
559 20250219 111200 16258298 604 604 604 604 0
560 20250219 111100 16258298 604 604 604 604 0
561 20250219 111000 16258298 604 604 604 604 3
562 20250219 110900 16256486 604 604 604 604 0
563 20250219 110800 16256486 604 604 604 604 0
564 20250219 110700 16256486 604 604 604 604 0
565 20250219 110600 16256486 604 604 604 604 0
566 20250219 110500 16256486 604 604 604 604 0
567 20250219 110400 16256486 604 604 604 604 0
568 20250219 110300 16256486 604 604 604 604 0
569 20250219 110200 16256486 604 604 604 604 0
570 20250219 110100 16256486 604 604 604 604 0
571 20250219 110000 16256486 604 604 604 604 0
572 20250219 105900 16256486 604 604 604 604 0
573 20250219 105800 16256486 604 604 604 604 100
574 20250219 105700 16196086 604 604 604 604 0
575 20250219 105600 16196086 604 604 604 604 0
576 20250219 105500 16196086 604 604 604 604 0
577 20250219 105400 16196086 604 604 604 604 0
578 20250219 105300 16196086 604 604 604 604 0
579 20250219 105200 16196086 604 604 604 604 0
580 20250219 105100 16196086 604 604 604 604 0
581 20250219 105000 16196086 604 604 604 604 0
582 20250219 104900 16196086 604 604 604 604 0
583 20250219 104800 16196086 604 604 604 604 1827
584 20250219 104700 15092578 604 604 604 604 5000
585 20250219 104600 12072578 604 604 604 604 200
586 20250219 104500 11951778 604 604 604 604 0
587 20250219 104400 11951778 604 604 604 604 0
588 20250219 104300 11951778 604 604 604 604 0
589 20250219 104200 11951778 604 604 604 604 0
590 20250219 104100 11951778 604 604 604 604 0
591 20250219 104000 11951778 604 604 604 604 0
592 20250219 103900 11951778 604 604 604 604 0
593 20250219 103800 11951778 604 604 604 604 0
594 20250219 103700 11951778 604 604 604 604 0
595 20250219 103600 11951778 604 604 604 604 0
596 20250219 103500 11951778 604 604 604 604 0
597 20250219 103400 11951778 604 604 604 604 0
598 20250219 103300 11951778 604 604 604 604 0
599 20250219 103200 11951778 604 604 604 604 30
600 20250219 103100 11933658 604 604 604 604 0
601 20250219 103000 11933658 604 604 604 604 0
602 20250219 102900 11933658 604 604 604 604 0
603 20250219 102800 11933658 604 604 604 604 1
604 20250219 102700 11933054 604 604 604 604 9
605 20250219 102600 11927618 604 604 604 604 19
606 20250219 102500 11916142 604 604 604 604 0
607 20250219 102400 11916142 604 604 604 604 0
608 20250219 102300 11916142 604 604 604 604 0
609 20250219 102200 11916142 604 604 604 604 0
610 20250219 102100 11916142 604 604 604 604 0
611 20250219 102000 11916142 604 604 604 604 0
612 20250219 101900 11916142 604 604 604 604 1
613 20250219 101800 11915538 603 603 603 603 0
614 20250219 101700 11915538 603 603 603 603 0
615 20250219 101600 11915538 603 603 603 603 0
616 20250219 101500 11915538 603 603 603 603 0
617 20250219 101400 11915538 603 603 603 603 0
618 20250219 101300 11915538 603 603 603 603 20
619 20250219 101200 11903478 604 603 604 603 500
620 20250219 101100 11601977 603 603 603 603 1
621 20250219 101000 11601374 602 602 602 602 0
622 20250219 100900 11601374 602 602 602 602 321
623 20250219 100800 11408132 602 602 602 602 0
624 20250219 100700 11408132 602 602 602 602 0
625 20250219 100600 11408132 602 602 602 602 0
626 20250219 100500 11408132 602 602 602 602 0
627 20250219 100400 11408132 602 602 602 602 51
628 20250219 100300 11377430 602 602 602 602 0
629 20250219 100200 11377430 602 602 602 602 0
630 20250219 100100 11377430 602 602 602 602 17
631 20250219 100000 11367196 602 602 602 602 0
632 20250219 095900 11367196 602 602 602 602 0
633 20250219 095800 11367196 602 602 602 602 0
634 20250219 095700 11367196 602 602 602 602 0
635 20250219 095600 11367196 602 602 602 602 0
636 20250219 095500 11367196 602 602 602 602 49
637 20250219 095400 11337698 602 602 602 602 0
638 20250219 095300 11337698 602 602 602 602 0
639 20250219 095200 11337698 602 602 602 602 0
640 20250219 095100 11337698 602 602 602 602 0
641 20250219 095000 11337698 602 602 602 602 0
642 20250219 094900 11337698 602 602 602 602 13
643 20250219 094800 11329872 601 601 601 601 0
644 20250219 094700 11329872 601 601 601 601 0
645 20250219 094600 11329872 601 601 601 601 0
646 20250219 094500 11329872 601 601 601 601 0
647 20250219 094400 11329872 601 601 601 601 0
648 20250219 094300 11329872 601 601 601 601 90
649 20250219 094200 11275782 603 603 603 603 0
650 20250219 094100 11275782 603 603 603 603 0
651 20250219 094000 11275782 603 603 603 603 0
652 20250219 093900 11275782 603 603 603 603 0
653 20250219 093800 11275782 603 603 603 603 0
654 20250219 093700 11275782 603 603 603 603 649
655 20250219 093600 10884435 600 600 600 600 0
656 20250219 093500 10884435 600 600 600 600 0
657 20250219 093400 10884435 600 600 600 600 0
658 20250219 093300 10884435 600 603 603 600 6001
659 20250219 093200 7275272 603 603 603 603 500
660 20250219 093100 6973772 600 600 600 600 0
661 20250219 093000 6973772 600 604 604 600 6674
662 20250219 092900 2948498 603 603 603 603 1473
663 20250219 092800 2060279 603 603 603 603 527
664 20250219 092700 1742498 603 603 603 603 0
665 20250219 092600 1742498 603 603 603 603 23
666 20250219 092500 1728629 602 602 602 602 0
667 20250219 092400 1728629 602 602 602 602 0
668 20250219 092300 1728629 602 602 602 602 0
669 20250219 092200 1728629 602 601 604 601 111
670 20250219 092100 1661904 601 601 601 601 0
671 20250219 092000 1661904 601 601 601 601 0
672 20250219 091900 1661904 601 601 601 601 0
673 20250219 091800 1661904 601 601 601 601 10
674 20250219 091700 1655894 601 601 601 601 0
675 20250219 091600 1655894 601 601 601 601 111
676 20250219 091500 1589183 601 601 601 601 2000
677 20250219 091400 387183 601 601 601 601 0
678 20250219 091300 387183 601 601 601 601 0
679 20250219 091200 387183 601 601 601 601 1
680 20250219 091100 386582 602 602 602 602 204
681 20250219 091000 263774 602 602 602 602 2
682 20250219 090900 262570 605 605 605 605 0
683 20250219 090800 262570 605 605 605 605 0
684 20250219 090700 262570 605 605 605 605 0
685 20250219 090600 262570 605 605 605 605 0
686 20250219 090500 262570 605 605 605 605 0
687 20250219 090400 262570 605 605 605 605 0
688 20250219 090300 262570 605 605 605 605 0
689 20250219 090200 262570 605 605 605 605 0
690 20250219 090100 262570 605 605 605 605 0
691 20250219 090000 262570 605 605 605 605 434