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

704
196450/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204200,52838704,653,653,653,653,1087
20250219,204100,52838704,653,653,653,653,0
20250219,204000,52838704,653,653,653,653,0
20250219,203900,52838704,653,653,653,653,0
20250219,203800,52838704,653,653,653,653,0
20250219,203700,52838704,653,653,653,653,0
20250219,203600,52838704,653,653,653,653,0
20250219,203500,52838704,653,653,653,653,0
20250219,203400,52838704,653,653,653,653,0
20250219,203300,52838704,653,653,653,653,0
20250219,203200,52838704,653,653,653,653,0
20250219,203100,52838704,653,653,653,653,0
20250219,203000,52838704,653,653,653,653,0
20250219,202900,52838704,653,653,653,653,0
20250219,202800,52838704,653,653,653,653,0
20250219,202700,52838704,653,653,653,653,0
20250219,202600,52838704,653,653,653,653,0
20250219,202500,52838704,653,653,653,653,0
20250219,202400,52838704,653,653,653,653,0
20250219,202300,52838704,653,653,653,653,0
20250219,202200,52838704,653,653,653,653,0
20250219,202100,52838704,653,653,653,653,0
20250219,202000,52838704,653,653,653,653,0
20250219,201900,52838704,653,653,653,653,0
20250219,201800,52838704,653,653,653,653,0
20250219,201700,52838704,653,653,653,653,0
20250219,201600,52838704,653,653,653,653,0
20250219,201500,52838704,653,653,653,653,0
20250219,201400,52838704,653,653,653,653,0
20250219,201300,52838704,653,653,653,653,0
20250219,201200,52838704,653,653,653,653,1087
20250219,201100,52838704,653,653,653,653,0
20250219,201000,52838704,653,653,653,653,0
20250219,200900,52838704,653,653,653,653,0
20250219,200800,52838704,653,653,653,653,0
20250219,200700,52838704,653,653,653,653,0
20250219,200600,52838704,653,653,653,653,0
20250219,200500,52838704,653,653,653,653,0
20250219,200400,52838704,653,653,653,653,0
20250219,200300,52838704,653,653,653,653,0
20250219,200200,52838704,653,653,653,653,0
20250219,200100,52838704,653,653,653,653,0
20250219,200000,52838704,653,653,653,653,0
20250219,195900,52838704,653,653,653,653,0
20250219,195800,52838704,653,653,653,653,0
20250219,195700,52838704,653,653,653,653,0
20250219,195600,52838704,653,653,653,653,0
20250219,195500,52838704,653,653,653,653,0
20250219,195400,52838704,653,653,653,653,0
20250219,195300,52838704,653,653,653,653,0
20250219,195200,52838704,653,653,653,653,0
20250219,195100,52838704,653,653,653,653,0
20250219,195000,52838704,653,653,653,653,0
20250219,194900,52838704,653,653,653,653,0
20250219,194800,52838704,653,653,653,653,0
20250219,194700,52838704,653,653,653,653,0
20250219,194600,52838704,653,653,653,653,0
20250219,194500,52838704,653,653,653,653,0
20250219,194400,52838704,653,653,653,653,0
20250219,194300,52838704,653,653,653,653,0
20250219,194200,52838704,653,653,653,653,1087
20250219,194100,52838704,653,653,653,653,0
20250219,194000,52838704,653,653,653,653,0
20250219,193900,52838704,653,653,653,653,0
20250219,193800,52838704,653,653,653,653,0
20250219,193700,52838704,653,653,653,653,0
20250219,193600,52838704,653,653,653,653,0
20250219,193500,52838704,653,653,653,653,0
20250219,193400,52838704,653,653,653,653,0
20250219,193300,52838704,653,653,653,653,0
20250219,193200,52838704,653,653,653,653,0
20250219,193100,52838704,653,653,653,653,0
20250219,193000,52838704,653,653,653,653,0
20250219,192900,52838704,653,653,653,653,0
20250219,192800,52838704,653,653,653,653,0
20250219,192700,52838704,653,653,653,653,0
20250219,192600,52838704,653,653,653,653,0
20250219,192500,52838704,653,653,653,653,0
20250219,192400,52838704,653,653,653,653,0
20250219,192300,52838704,653,653,653,653,0
20250219,192200,52838704,653,653,653,653,0
20250219,192100,52838704,653,653,653,653,0
20250219,192000,52838704,653,653,653,653,0
20250219,191900,52838704,653,653,653,653,0
20250219,191800,52838704,653,653,653,653,0
20250219,191700,52838704,653,653,653,653,0
20250219,191600,52838704,653,653,653,653,0
20250219,191500,52838704,653,653,653,653,0
20250219,191400,52838704,653,653,653,653,0
20250219,191300,52838704,653,653,653,653,0
20250219,191200,52838704,653,653,653,653,1087
20250219,191100,52838704,653,653,653,653,0
20250219,191000,52838704,653,653,653,653,0
20250219,190900,52838704,653,653,653,653,0
20250219,190800,52838704,653,653,653,653,0
20250219,190700,52838704,653,653,653,653,0
20250219,190600,52838704,653,653,653,653,0
20250219,190500,52838704,653,653,653,653,0
20250219,190400,52838704,653,653,653,653,0
20250219,190300,52838704,653,653,653,653,0
20250219,190200,52838704,653,653,653,653,0
20250219,190100,52838704,653,653,653,653,0
20250219,190000,52838704,653,653,653,653,0
20250219,185900,52838704,653,653,653,653,0
20250219,185800,52838704,653,653,653,653,0
20250219,185700,52838704,653,653,653,653,0
20250219,185600,52838704,653,653,653,653,0
20250219,185500,52838704,653,653,653,653,0
20250219,185400,52838704,653,653,653,653,0
20250219,185300,52838704,653,653,653,653,0
20250219,185200,52838704,653,653,653,653,0
20250219,185100,52838704,653,653,653,653,0
20250219,185000,52838704,653,653,653,653,0
20250219,184900,52838704,653,653,653,653,0
20250219,184800,52838704,653,653,653,653,0
20250219,184700,52838704,653,653,653,653,0
20250219,184600,52838704,653,653,653,653,0
20250219,184500,52838704,653,653,653,653,0
20250219,184400,52838704,653,653,653,653,0
20250219,184300,52838704,653,653,653,653,0
20250219,184200,52838704,653,653,653,653,1087
20250219,184100,52838704,653,653,653,653,0
20250219,184000,52838704,653,653,653,653,0
20250219,183900,52838704,653,653,653,653,0
20250219,183800,52838704,653,653,653,653,0
20250219,183700,52838704,653,653,653,653,0
20250219,183600,52838704,653,653,653,653,0
20250219,183500,52838704,653,653,653,653,0
20250219,183400,52838704,653,653,653,653,0
20250219,183300,52838704,653,653,653,653,0
20250219,183200,52838704,653,653,653,653,0
20250219,183100,52838704,653,653,653,653,0
20250219,183000,52838704,653,653,653,653,0
20250219,182900,52838704,653,653,653,653,0
20250219,182800,52838704,653,653,653,653,0
20250219,182700,52838704,653,653,653,653,0
20250219,182600,52838704,653,653,653,653,0
20250219,182500,52838704,653,653,653,653,0
20250219,182400,52838704,653,653,653,653,0
20250219,182300,52838704,653,653,653,653,0
20250219,182200,52838704,653,653,653,653,0
20250219,182100,52838704,653,653,653,653,0
20250219,182000,52838704,653,653,653,653,0
20250219,181900,52838704,653,653,653,653,0
20250219,181800,52838704,653,653,653,653,0
20250219,181700,52838704,653,653,653,653,0
20250219,181600,52838704,653,653,653,653,0
20250219,181500,52838704,653,653,653,653,0
20250219,181400,52838704,653,653,653,653,0
20250219,181300,52838704,653,653,653,653,0
20250219,181200,52838704,653,653,653,653,1087
20250219,181100,52838704,653,653,653,653,0
20250219,181000,52838704,653,653,653,653,0
20250219,180900,52838704,653,653,653,653,0
20250219,180800,52838704,653,653,653,653,0
20250219,180700,52838704,653,653,653,653,0
20250219,180600,52838704,653,653,653,653,0
20250219,180500,52838704,653,653,653,653,0
20250219,180400,52838704,653,653,653,653,0
20250219,180300,52838704,653,653,653,653,0
20250219,180200,52838704,653,653,653,653,0
20250219,180100,52838704,653,653,653,653,0
20250219,180000,52838704,653,653,653,653,0
20250219,175900,52838704,653,653,653,653,0
20250219,175800,52838704,653,653,653,653,0
20250219,175700,52838704,653,653,653,653,0
20250219,175600,52838704,653,653,653,653,0
20250219,175500,52838704,653,653,653,653,0
20250219,175400,52838704,653,653,653,653,0
20250219,175300,52838704,653,653,653,653,0
20250219,175200,52838704,653,653,653,653,0
20250219,175100,52838704,653,653,653,653,0
20250219,175000,52838704,653,653,653,653,0
20250219,174900,52838704,653,653,653,653,0
20250219,174800,52838704,653,653,653,653,0
20250219,174700,52838704,653,653,653,653,0
20250219,174600,52838704,653,653,653,653,0
20250219,174500,52838704,653,653,653,653,0
20250219,174400,52838704,653,653,653,653,0
20250219,174300,52838704,653,653,653,653,0
20250219,174200,52838704,653,653,653,653,1087
20250219,174100,52838704,653,653,653,653,0
20250219,174000,52838704,653,653,653,653,0
20250219,173900,52838704,653,653,653,653,0
20250219,173800,52838704,653,653,653,653,0
20250219,173700,52838704,653,653,653,653,0
20250219,173600,52838704,653,653,653,653,0
20250219,173500,52838704,653,653,653,653,0
20250219,173400,52838704,653,653,653,653,0
20250219,173300,52838704,653,653,653,653,0
20250219,173200,52838704,653,653,653,653,0
20250219,173100,52838704,653,653,653,653,0
20250219,173000,52838704,653,653,653,653,0
20250219,172900,52838704,653,653,653,653,0
20250219,172800,52838704,653,653,653,653,0
20250219,172700,52838704,653,653,653,653,0
20250219,172600,52838704,653,653,653,653,0
20250219,172500,52838704,653,653,653,653,0
20250219,172400,52838704,653,653,653,653,0
20250219,172300,52838704,653,653,653,653,0
20250219,172200,52838704,653,653,653,653,0
20250219,172100,52838704,653,653,653,653,0
20250219,172000,52838704,653,653,653,653,0
20250219,171900,52838704,653,653,653,653,0
20250219,171800,52838704,653,653,653,653,0
20250219,171700,52838704,653,653,653,653,0
20250219,171600,52838704,653,653,653,653,0
20250219,171500,52838704,653,653,653,653,0
20250219,171400,52838704,653,653,653,653,0
20250219,171300,52838704,653,653,653,653,0
20250219,171200,52838704,653,653,653,653,1087
20250219,171100,52838704,653,653,653,653,0
20250219,171000,52838704,653,653,653,653,0
20250219,170900,52838704,653,653,653,653,0
20250219,170800,52838704,653,653,653,653,0
20250219,170700,52838704,653,653,653,653,0
20250219,170600,52838704,653,653,653,653,0
20250219,170500,52838704,653,653,653,653,0
20250219,170400,52838704,653,653,653,653,0
20250219,170300,52838704,653,653,653,653,0
20250219,170200,52838704,653,653,653,653,0
20250219,170100,52838704,653,653,653,653,0
20250219,170000,52838704,653,653,653,653,0
20250219,165900,52838704,653,653,653,653,0
20250219,165800,52838704,653,653,653,653,0
20250219,165700,52838704,653,653,653,653,0
20250219,165600,52838704,653,653,653,653,0
20250219,165500,52838704,653,653,653,653,0
20250219,165400,52838704,653,653,653,653,0
20250219,165300,52838704,653,653,653,653,0
20250219,165200,52838704,653,653,653,653,0
20250219,165100,52838704,653,653,653,653,0
20250219,165000,52838704,653,653,653,653,0
20250219,164900,52838704,653,653,653,653,0
20250219,164800,52838704,653,653,653,653,0
20250219,164700,52838704,653,653,653,653,0
20250219,164600,52838704,653,653,653,653,0
20250219,164500,52838704,653,653,653,653,0
20250219,164400,52838704,653,653,653,653,0
20250219,164300,52838704,653,653,653,653,0
20250219,164200,52838704,653,653,653,653,1087
20250219,164100,52838704,653,653,653,653,0
20250219,164000,52838704,653,653,653,653,0
20250219,163900,52838704,653,653,653,653,0
20250219,163800,52838704,653,653,653,653,0
20250219,163700,52838704,653,653,653,653,0
20250219,163600,52838704,653,653,653,653,0
20250219,163500,52838704,653,653,653,653,0
20250219,163400,52838704,653,653,653,653,0
20250219,163300,52838704,653,653,653,653,0
20250219,163200,52838704,653,653,653,653,0
20250219,163100,52838704,653,653,653,653,0
20250219,163000,52838704,653,653,653,653,0
20250219,162900,52838704,653,653,653,653,0
20250219,162800,52838704,653,653,653,653,0
20250219,162700,52838704,653,653,653,653,0
20250219,162600,52838704,653,653,653,653,0
20250219,162500,52838704,653,653,653,653,0
20250219,162400,52838704,653,653,653,653,0
20250219,162300,52838704,653,653,653,653,0
20250219,162200,52838704,653,653,653,653,0
20250219,162100,52838704,653,653,653,653,0
20250219,162000,52838704,653,653,653,653,0
20250219,161900,52838704,653,653,653,653,0
20250219,161800,52838704,653,653,653,653,0
20250219,161700,52838704,653,653,653,653,0
20250219,161600,52838704,653,653,653,653,0
20250219,161500,52838704,653,653,653,653,0
20250219,161400,52838704,653,653,653,653,0
20250219,161300,52838704,653,653,653,653,0
20250219,161200,52838704,653,653,653,653,1087
20250219,161100,52838704,653,653,653,653,0
20250219,161000,52838704,653,653,653,653,0
20250219,160900,52838704,653,653,653,653,0
20250219,160800,52838704,653,653,653,653,0
20250219,160700,52838704,653,653,653,653,0
20250219,160600,52838704,653,653,653,653,0
20250219,160500,52838704,653,653,653,653,0
20250219,160400,52838704,653,653,653,653,0
20250219,160300,52838704,653,653,653,653,0
20250219,160200,52838704,653,653,653,653,0
20250219,160100,52838704,653,653,653,653,0
20250219,160000,52838704,653,653,653,653,0
20250219,155900,52838704,653,653,653,653,0
20250219,155800,52838704,653,653,653,653,0
20250219,155700,52838704,653,653,653,653,0
20250219,155600,52838704,653,653,653,653,0
20250219,155500,52838704,653,653,653,653,0
20250219,155400,52838704,653,653,653,653,0
20250219,155300,52838704,653,653,653,653,0
20250219,155200,52838704,653,653,653,653,0
20250219,155100,52838704,653,653,653,653,0
20250219,155000,52838704,653,653,653,653,0
20250219,154900,52838704,653,653,653,653,0
20250219,154800,52838704,653,653,653,653,0
20250219,154700,52838704,653,653,653,653,0
20250219,154600,52838704,653,653,653,653,0
20250219,154500,52838704,653,653,653,653,0
20250219,154400,52838704,653,653,653,653,0
20250219,154300,52838704,653,653,653,653,0
20250219,154200,52838704,653,653,653,653,1087
20250219,154100,52838704,653,653,653,653,0
20250219,154000,52838704,653,653,653,653,0
20250219,153900,52838704,653,653,653,653,0
20250219,153800,52838704,653,653,653,653,0
20250219,153700,52838704,653,653,653,653,0
20250219,153600,52838704,653,653,653,653,0
20250219,153500,52838704,653,653,653,653,0
20250219,153400,52838704,653,653,653,653,0
20250219,153300,52838704,653,653,653,653,0
20250219,153200,52838704,653,653,653,653,0
20250219,153100,52838704,653,653,653,653,0
20250219,153000,52838704,653,653,653,653,1087
20250219,152900,52128893,659,659,659,659,0
20250219,152800,52128893,659,659,659,659,0
20250219,152700,52128893,659,659,659,659,0
20250219,152600,52128893,659,659,659,659,0
20250219,152500,52128893,659,659,659,659,0
20250219,152400,52128893,659,659,659,659,0
20250219,152300,52128893,659,659,659,659,0
20250219,152200,52128893,659,659,659,659,0
20250219,152100,52128893,659,659,659,659,0
20250219,152000,52128893,659,659,659,659,0
20250219,151900,52128893,659,659,659,659,0
20250219,151800,52128893,659,659,659,659,0
20250219,151700,52128893,659,659,659,659,0
20250219,151600,52128893,659,659,659,659,0
20250219,151500,52128893,659,659,659,659,50
20250219,151400,52095943,659,651,659,651,2367
20250219,151300,50539632,651,651,651,651,0
20250219,151200,50539632,651,650,651,650,4237
20250219,151100,47784971,649,648,649,648,1711
20250219,151000,46674545,648,648,648,648,0
20250219,150900,46674545,648,648,648,647,118
20250219,150800,46598161,649,649,649,649,0
20250219,150700,46598161,649,649,649,649,0
20250219,150600,46598161,649,649,649,649,0
20250219,150500,46598161,649,649,649,649,0
20250219,150400,46598161,649,649,649,649,0
20250219,150300,46598161,649,649,649,649,0
20250219,150200,46598161,649,649,649,649,0
20250219,150100,46598161,649,649,649,649,0
20250219,150000,46598161,649,649,649,649,0
20250219,145900,46598161,649,649,649,649,0
20250219,145800,46598161,649,649,649,649,0
20250219,145700,46598161,649,648,649,648,541
20250219,145600,46247552,649,649,649,649,0
20250219,145500,46247552,649,649,649,649,0
20250219,145400,46247552,649,649,649,649,0
20250219,145300,46247552,649,649,649,649,0
20250219,145200,46247552,649,649,649,649,0
20250219,145100,46247552,649,649,649,649,0
20250219,145000,46247552,649,649,649,649,0
20250219,144900,46247552,649,649,649,649,0
20250219,144800,46247552,649,649,649,649,0
20250219,144700,46247552,649,649,649,649,0
20250219,144600,46247552,649,649,649,649,0
20250219,144500,46247552,649,649,649,649,0
20250219,144400,46247552,649,649,649,649,0
20250219,144300,46247552,649,649,649,649,0
20250219,144200,46247552,649,649,649,649,0
20250219,144100,46247552,649,649,649,649,0
20250219,144000,46247552,649,649,649,649,0
20250219,143900,46247552,649,649,649,649,0
20250219,143800,46247552,649,649,649,649,0
20250219,143700,46247552,649,648,649,648,4
20250219,143600,46244959,650,650,650,650,0
20250219,143500,46244959,650,650,650,650,0
20250219,143400,46244959,650,650,650,650,0
20250219,143300,46244959,650,650,650,650,0
20250219,143200,46244959,650,650,650,650,0
20250219,143100,46244959,650,650,650,650,0
20250219,143000,46244959,650,650,650,650,0
20250219,142900,46244959,650,650,650,650,0
20250219,142800,46244959,650,650,650,650,0
20250219,142700,46244959,650,650,650,650,0
20250219,142600,46244959,650,650,650,650,0
20250219,142500,46244959,650,650,650,650,0
20250219,142400,46244959,650,650,650,650,0
20250219,142300,46244959,650,650,650,650,0
20250219,142200,46244959,650,650,650,650,0
20250219,142100,46244959,650,650,650,650,1001
20250219,142000,45594309,650,650,650,650,2000
20250219,141900,44294309,650,650,650,650,0
20250219,141800,44294309,650,650,650,650,0
20250219,141700,44294309,650,650,650,650,0
20250219,141600,44294309,650,650,650,650,0
20250219,141500,44294309,650,650,650,650,0
20250219,141400,44294309,650,650,650,650,1
20250219,141300,44293659,647,647,647,647,0
20250219,141200,44293659,647,647,647,647,0
20250219,141100,44293659,647,647,647,647,0
20250219,141000,44293659,647,647,647,647,0
20250219,140900,44293659,647,647,647,647,0
20250219,140800,44293659,647,647,647,647,0
20250219,140700,44293659,647,647,647,647,0
20250219,140600,44293659,647,647,647,647,0
20250219,140500,44293659,647,650,650,647,10073
20250219,140400,37761200,650,650,650,650,0
20250219,140300,37761200,650,650,650,650,0
20250219,140200,37761200,650,650,650,650,0
20250219,140100,37761200,650,650,650,650,0
20250219,140000,37761200,650,650,650,650,0
20250219,135900,37761200,650,650,650,650,0
20250219,135800,37761200,650,650,650,650,0
20250219,135700,37761200,650,650,650,650,0
20250219,135600,37761200,650,650,650,650,0
20250219,135500,37761200,650,650,650,650,100
20250219,135400,37696200,650,650,650,650,400
20250219,135300,37436200,650,650,650,650,200
20250219,135200,37306200,650,650,650,650,100
20250219,135100,37241200,650,650,650,650,0
20250219,135000,37241200,650,650,650,650,0
20250219,134900,37241200,650,650,650,650,0
20250219,134800,37241200,650,650,650,650,20
20250219,134700,37228200,649,649,649,649,0
20250219,134600,37228200,649,649,649,649,0
20250219,134500,37228200,649,649,649,649,0
20250219,134400,37228200,649,649,649,649,0
20250219,134300,37228200,649,649,649,649,40
20250219,134200,37202240,648,648,648,648,0
20250219,134100,37202240,648,648,648,648,0
20250219,134000,37202240,648,648,648,648,0
20250219,133900,37202240,648,650,650,648,62
20250219,133800,37161944,647,647,647,647,0
20250219,133700,37161944,647,647,647,647,0
20250219,133600,37161944,647,647,647,647,0
20250219,133500,37161944,647,647,647,647,40
20250219,133400,37136064,647,647,647,647,1587
20250219,133300,36109275,647,647,647,647,0
20250219,133200,36109275,647,647,647,647,0
20250219,133100,36109275,647,647,647,647,0
20250219,133000,36109275,647,647,647,647,0
20250219,132900,36109275,647,647,647,647,0
20250219,132800,36109275,647,647,647,647,0
20250219,132700,36109275,647,647,647,647,0
20250219,132600,36109275,647,647,647,647,0
20250219,132500,36109275,647,647,647,647,0
20250219,132400,36109275,647,647,647,647,100
20250219,132300,36044575,647,647,647,647,0
20250219,132200,36044575,647,647,647,647,0
20250219,132100,36044575,647,647,647,647,0
20250219,132000,36044575,647,647,647,647,0
20250219,131900,36044575,647,647,647,647,0
20250219,131800,36044575,647,647,647,647,0
20250219,131700,36044575,647,647,647,647,0
20250219,131600,36044575,647,647,647,647,0
20250219,131500,36044575,647,647,647,647,0
20250219,131400,36044575,647,647,647,647,15000
20250219,131300,26339575,647,648,648,647,15000
20250219,131200,16634475,648,648,648,648,0
20250219,131100,16634475,648,648,648,648,0
20250219,131000,16634475,648,648,648,648,0
20250219,130900,16634475,648,648,648,648,0
20250219,130800,16634475,648,648,648,648,1485
20250219,130700,15672195,648,648,648,648,0
20250219,130600,15672195,648,648,648,648,0
20250219,130500,15672195,648,648,648,648,0
20250219,130400,15672195,648,648,648,648,0
20250219,130300,15672195,648,648,648,648,0
20250219,130200,15672195,648,648,648,648,1
20250219,130100,15671547,650,650,650,650,0
20250219,130000,15671547,650,650,650,650,119
20250219,125900,15594197,650,650,650,650,132
20250219,125800,15508397,650,650,650,650,0
20250219,125700,15508397,650,650,650,650,0
20250219,125600,15508397,650,650,650,650,0
20250219,125500,15508397,650,650,650,650,0
20250219,125400,15508397,650,650,650,650,0
20250219,125300,15508397,650,650,650,650,0
20250219,125200,15508397,650,650,650,650,0
20250219,125100,15508397,650,650,650,650,0
20250219,125000,15508397,650,650,650,650,0
20250219,124900,15508397,650,650,650,650,0
20250219,124800,15508397,650,650,650,650,0
20250219,124700,15508397,650,650,650,650,1
20250219,124600,15507747,650,650,650,650,0
20250219,124500,15507747,650,650,650,650,0
20250219,124400,15507747,650,650,650,650,0
20250219,124300,15507747,650,650,650,650,0
20250219,124200,15507747,650,650,650,650,0
20250219,124100,15507747,650,650,650,650,0
20250219,124000,15507747,650,650,650,650,0
20250219,123900,15507747,650,650,650,650,0
20250219,123800,15507747,650,650,650,650,0
20250219,123700,15507747,650,650,650,650,0
20250219,123600,15507747,650,650,650,650,0
20250219,123500,15507747,650,650,650,650,0
20250219,123400,15507747,650,650,650,650,0
20250219,123300,15507747,650,650,650,650,0
20250219,123200,15507747,650,650,650,650,0
20250219,123100,15507747,650,650,650,650,0
20250219,123000,15507747,650,650,650,650,0
20250219,122900,15507747,650,650,650,650,0
20250219,122800,15507747,650,650,650,650,0
20250219,122700,15507747,650,650,650,650,0
20250219,122600,15507747,650,650,650,650,0
20250219,122500,15507747,650,650,650,650,0
20250219,122400,15507747,650,650,650,650,0
20250219,122300,15507747,650,650,650,650,0
20250219,122200,15507747,650,650,650,650,0
20250219,122100,15507747,650,650,650,650,0
20250219,122000,15507747,650,650,650,650,0
20250219,121900,15507747,650,650,650,650,0
20250219,121800,15507747,650,649,650,649,50
20250219,121700,15475286,647,647,647,647,0
20250219,121600,15475286,647,647,647,647,0
20250219,121500,15475286,647,647,647,647,0
20250219,121400,15475286,647,647,647,647,0
20250219,121300,15475286,647,647,647,647,0
20250219,121200,15475286,647,647,647,647,0
20250219,121100,15475286,647,647,647,647,0
20250219,121000,15475286,647,647,647,647,0
20250219,120900,15475286,647,647,647,647,0
20250219,120800,15475286,647,647,647,647,0
20250219,120700,15475286,647,647,647,647,0
20250219,120600,15475286,647,647,647,647,0
20250219,120500,15475286,647,647,647,647,0
20250219,120400,15475286,647,647,647,647,0
20250219,120300,15475286,647,647,647,647,0
20250219,120200,15475286,647,647,647,647,0
20250219,120100,15475286,647,647,647,647,0
20250219,120000,15475286,647,647,647,647,0
20250219,115900,15475286,647,647,647,647,38
20250219,115800,15450700,648,648,648,648,0
20250219,115700,15450700,648,648,648,648,0
20250219,115600,15450700,648,648,648,648,0
20250219,115500,15450700,648,648,648,648,0
20250219,115400,15450700,648,648,648,648,0
20250219,115300,15450700,648,648,648,648,3
20250219,115200,15448756,647,647,647,647,0
20250219,115100,15448756,647,647,647,647,0
20250219,115000,15448756,647,647,647,647,0
20250219,114900,15448756,647,646,647,646,137
20250219,114800,15360240,646,646,646,646,0
20250219,114700,15360240,646,646,646,646,76
20250219,114600,15311144,645,645,645,645,0
20250219,114500,15311144,645,645,645,645,0
20250219,114400,15311144,645,645,645,645,0
20250219,114300,15311144,645,645,645,645,0
20250219,114200,15311144,645,645,645,645,0
20250219,114100,15311144,645,645,645,645,0
20250219,114000,15311144,645,645,645,645,0
20250219,113900,15311144,645,645,645,645,0
20250219,113800,15311144,645,645,645,645,1
20250219,113700,15310499,645,645,645,645,0
20250219,113600,15310499,645,645,645,645,0
20250219,113500,15310499,645,645,645,645,0
20250219,113400,15310499,645,645,645,645,0
20250219,113300,15310499,645,645,645,645,0
20250219,113200,15310499,645,645,645,645,0
20250219,113100,15310499,645,645,645,645,0
20250219,113000,15310499,645,645,645,645,0
20250219,112900,15310499,645,645,645,645,0
20250219,112800,15310499,645,645,645,645,0
20250219,112700,15310499,645,645,645,645,0
20250219,112600,15310499,645,645,645,645,0
20250219,112500,15310499,645,645,645,645,0
20250219,112400,15310499,645,645,645,645,1520
20250219,112300,14330099,646,646,646,646,0
20250219,112200,14330099,646,646,646,646,0
20250219,112100,14330099,646,646,646,646,0
20250219,112000,14330099,646,646,646,646,94
20250219,111900,14269375,646,646,646,646,0
20250219,111800,14269375,646,646,646,646,0
20250219,111700,14269375,646,646,646,646,0
20250219,111600,14269375,646,646,646,646,0
20250219,111500,14269375,646,646,646,646,1
20250219,111400,14268729,645,645,645,645,0
20250219,111300,14268729,645,645,645,645,0
20250219,111200,14268729,645,645,645,645,0
20250219,111100,14268729,645,645,645,645,0
20250219,111000,14268729,645,645,645,645,0
20250219,110900,14268729,645,645,645,645,0
20250219,110800,14268729,645,645,645,645,0
20250219,110700,14268729,645,645,645,645,0
20250219,110600,14268729,645,645,645,645,0
20250219,110500,14268729,645,645,645,645,0
20250219,110400,14268729,645,645,645,645,0
20250219,110300,14268729,645,645,645,645,0
20250219,110200,14268729,645,645,645,645,0
20250219,110100,14268729,645,645,645,645,0
20250219,110000,14268729,645,645,645,645,18
20250219,105900,14257119,644,644,644,644,30
20250219,105800,14237799,644,644,644,644,0
20250219,105700,14237799,644,644,644,644,0
20250219,105600,14237799,644,644,644,644,250
20250219,105500,14076799,645,645,645,645,0
20250219,105400,14076799,645,645,645,645,0
20250219,105300,14076799,645,645,645,645,0
20250219,105200,14076799,645,645,645,645,0
20250219,105100,14076799,645,645,645,645,17
20250219,105000,14065834,645,645,645,645,0
20250219,104900,14065834,645,645,645,645,0
20250219,104800,14065834,645,645,645,645,0
20250219,104700,14065834,645,645,645,645,0
20250219,104600,14065834,645,645,645,645,0
20250219,104500,14065834,645,645,645,645,0
20250219,104400,14065834,645,645,645,645,0
20250219,104300,14065834,645,645,645,645,1
20250219,104200,14065189,645,645,645,645,0
20250219,104100,14065189,645,645,645,645,0
20250219,104000,14065189,645,645,645,645,0
20250219,103900,14065189,645,645,645,645,0
20250219,103800,14065189,645,645,645,645,0
20250219,103700,14065189,645,645,645,645,0
20250219,103600,14065189,645,645,645,645,0
20250219,103500,14065189,645,645,645,645,3
20250219,103400,14063254,646,646,646,646,0
20250219,103300,14063254,646,646,646,646,0
20250219,103200,14063254,646,646,646,646,0
20250219,103100,14063254,646,646,646,646,2
20250219,103000,14061962,646,646,646,646,0
20250219,102900,14061962,646,646,646,646,0
20250219,102800,14061962,646,646,646,646,0
20250219,102700,14061962,646,646,646,646,1
20250219,102600,14061316,647,647,647,646,12
20250219,102500,14053556,648,648,648,648,0
20250219,102400,14053556,648,648,648,648,0
20250219,102300,14053556,648,646,648,646,195
20250219,102200,13927516,635,642,642,635,670
20250219,102100,13499458,648,648,648,648,0
20250219,102000,13499458,648,648,648,648,28
20250219,101900,13481314,649,649,649,649,0
20250219,101800,13481314,649,649,649,649,0
20250219,101700,13481314,649,649,649,649,0
20250219,101600,13481314,649,649,649,649,0
20250219,101500,13481314,649,649,649,649,0
20250219,101400,13481314,649,649,649,649,0
20250219,101300,13481314,649,649,649,649,0
20250219,101200,13481314,649,649,649,649,0
20250219,101100,13481314,649,649,649,649,0
20250219,101000,13481314,649,648,649,648,148
20250219,100900,13385272,648,648,648,648,15
20250219,100800,13375552,639,642,642,639,1000
20250219,100700,12735209,649,649,649,649,0
20250219,100600,12735209,649,648,649,648,120
20250219,100500,12657441,641,641,641,641,0
20250219,100400,12657441,641,641,641,641,0
20250219,100300,12657441,641,641,641,641,0
20250219,100200,12657441,641,641,641,641,0
20250219,100100,12657441,641,641,641,641,0
20250219,100000,12657441,641,641,641,641,0
20250219,095900,12657441,641,641,641,641,0
20250219,095800,12657441,641,641,641,641,0
20250219,095700,12657441,641,643,643,641,1300
20250219,095600,11823084,644,644,644,644,0
20250219,095500,11823084,644,644,644,644,0
20250219,095400,11823084,644,644,644,644,0
20250219,095300,11823084,644,644,644,644,889
20250219,095200,11250568,644,644,644,643,5788
20250219,095100,7523097,644,644,644,644,0
20250219,095000,7523097,644,644,644,644,500
20250219,094900,7201097,643,643,643,643,0
20250219,094800,7201097,643,644,644,643,1664
20250219,094700,6129644,644,644,644,644,100
20250219,094600,6065244,644,644,644,644,1
20250219,094500,6064600,644,644,644,644,21
20250219,094400,6051076,643,643,644,643,65
20250219,094300,6009271,643,643,643,643,0
20250219,094200,6009271,643,643,643,643,0
20250219,094100,6009271,643,643,643,643,0
20250219,094000,6009271,643,644,644,643,8
20250219,093900,6004120,644,644,644,644,0
20250219,093800,6004120,644,644,644,644,0
20250219,093700,6004120,644,644,644,644,0
20250219,093600,6004120,644,644,644,644,2
20250219,093500,6002832,643,643,643,643,0
20250219,093400,6002832,643,644,644,643,126
20250219,093300,5921701,644,644,644,644,4
20250219,093200,5919125,642,644,644,642,42
20250219,093100,5892101,644,646,646,644,14
20250219,093000,5883059,646,648,648,646,47
20250219,092900,5852637,649,649,649,649,19
20250219,092800,5840306,649,649,649,649,0
20250219,092700,5840306,649,649,649,649,0
20250219,092600,5840306,649,649,649,649,0
20250219,092500,5840306,649,649,649,649,1
20250219,092400,5839657,640,640,640,640,0
20250219,092300,5839657,640,640,640,640,0
20250219,092200,5839657,640,640,640,640,0
20250219,092100,5839657,640,640,640,640,0
20250219,092000,5839657,640,650,650,640,1011
20250219,091900,5182605,650,650,650,650,0
20250219,091800,5182605,650,649,650,649,1000
20250219,091700,4532646,651,651,651,651,0
20250219,091600,4532646,651,651,651,651,0
20250219,091500,4532646,651,651,651,651,0
20250219,091400,4532646,651,651,651,651,0
20250219,091300,4532646,651,643,651,643,1744
20250219,091200,3411150,643,643,643,643,0
20250219,091100,3411150,643,643,643,643,0
20250219,091000,3411150,643,643,643,643,30
20250219,090900,3391860,643,644,654,643,2370
20250219,090800,1866880,644,646,646,643,2040
20250219,090700,552998,645,645,645,645,1
20250219,090600,552353,656,648,656,648,21
20250219,090500,538737,648,648,648,648,11
20250219,090400,531609,648,648,648,648,1
20250219,090300,530961,648,648,648,648,174
20250219,090200,418209,648,648,648,648,0
20250219,090100,418209,648,648,648,648,0
20250219,090000,418209,648,643,648,643,648
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 204200 52838704 653 653 653 653 1087
3 20250219 204100 52838704 653 653 653 653 0
4 20250219 204000 52838704 653 653 653 653 0
5 20250219 203900 52838704 653 653 653 653 0
6 20250219 203800 52838704 653 653 653 653 0
7 20250219 203700 52838704 653 653 653 653 0
8 20250219 203600 52838704 653 653 653 653 0
9 20250219 203500 52838704 653 653 653 653 0
10 20250219 203400 52838704 653 653 653 653 0
11 20250219 203300 52838704 653 653 653 653 0
12 20250219 203200 52838704 653 653 653 653 0
13 20250219 203100 52838704 653 653 653 653 0
14 20250219 203000 52838704 653 653 653 653 0
15 20250219 202900 52838704 653 653 653 653 0
16 20250219 202800 52838704 653 653 653 653 0
17 20250219 202700 52838704 653 653 653 653 0
18 20250219 202600 52838704 653 653 653 653 0
19 20250219 202500 52838704 653 653 653 653 0
20 20250219 202400 52838704 653 653 653 653 0
21 20250219 202300 52838704 653 653 653 653 0
22 20250219 202200 52838704 653 653 653 653 0
23 20250219 202100 52838704 653 653 653 653 0
24 20250219 202000 52838704 653 653 653 653 0
25 20250219 201900 52838704 653 653 653 653 0
26 20250219 201800 52838704 653 653 653 653 0
27 20250219 201700 52838704 653 653 653 653 0
28 20250219 201600 52838704 653 653 653 653 0
29 20250219 201500 52838704 653 653 653 653 0
30 20250219 201400 52838704 653 653 653 653 0
31 20250219 201300 52838704 653 653 653 653 0
32 20250219 201200 52838704 653 653 653 653 1087
33 20250219 201100 52838704 653 653 653 653 0
34 20250219 201000 52838704 653 653 653 653 0
35 20250219 200900 52838704 653 653 653 653 0
36 20250219 200800 52838704 653 653 653 653 0
37 20250219 200700 52838704 653 653 653 653 0
38 20250219 200600 52838704 653 653 653 653 0
39 20250219 200500 52838704 653 653 653 653 0
40 20250219 200400 52838704 653 653 653 653 0
41 20250219 200300 52838704 653 653 653 653 0
42 20250219 200200 52838704 653 653 653 653 0
43 20250219 200100 52838704 653 653 653 653 0
44 20250219 200000 52838704 653 653 653 653 0
45 20250219 195900 52838704 653 653 653 653 0
46 20250219 195800 52838704 653 653 653 653 0
47 20250219 195700 52838704 653 653 653 653 0
48 20250219 195600 52838704 653 653 653 653 0
49 20250219 195500 52838704 653 653 653 653 0
50 20250219 195400 52838704 653 653 653 653 0
51 20250219 195300 52838704 653 653 653 653 0
52 20250219 195200 52838704 653 653 653 653 0
53 20250219 195100 52838704 653 653 653 653 0
54 20250219 195000 52838704 653 653 653 653 0
55 20250219 194900 52838704 653 653 653 653 0
56 20250219 194800 52838704 653 653 653 653 0
57 20250219 194700 52838704 653 653 653 653 0
58 20250219 194600 52838704 653 653 653 653 0
59 20250219 194500 52838704 653 653 653 653 0
60 20250219 194400 52838704 653 653 653 653 0
61 20250219 194300 52838704 653 653 653 653 0
62 20250219 194200 52838704 653 653 653 653 1087
63 20250219 194100 52838704 653 653 653 653 0
64 20250219 194000 52838704 653 653 653 653 0
65 20250219 193900 52838704 653 653 653 653 0
66 20250219 193800 52838704 653 653 653 653 0
67 20250219 193700 52838704 653 653 653 653 0
68 20250219 193600 52838704 653 653 653 653 0
69 20250219 193500 52838704 653 653 653 653 0
70 20250219 193400 52838704 653 653 653 653 0
71 20250219 193300 52838704 653 653 653 653 0
72 20250219 193200 52838704 653 653 653 653 0
73 20250219 193100 52838704 653 653 653 653 0
74 20250219 193000 52838704 653 653 653 653 0
75 20250219 192900 52838704 653 653 653 653 0
76 20250219 192800 52838704 653 653 653 653 0
77 20250219 192700 52838704 653 653 653 653 0
78 20250219 192600 52838704 653 653 653 653 0
79 20250219 192500 52838704 653 653 653 653 0
80 20250219 192400 52838704 653 653 653 653 0
81 20250219 192300 52838704 653 653 653 653 0
82 20250219 192200 52838704 653 653 653 653 0
83 20250219 192100 52838704 653 653 653 653 0
84 20250219 192000 52838704 653 653 653 653 0
85 20250219 191900 52838704 653 653 653 653 0
86 20250219 191800 52838704 653 653 653 653 0
87 20250219 191700 52838704 653 653 653 653 0
88 20250219 191600 52838704 653 653 653 653 0
89 20250219 191500 52838704 653 653 653 653 0
90 20250219 191400 52838704 653 653 653 653 0
91 20250219 191300 52838704 653 653 653 653 0
92 20250219 191200 52838704 653 653 653 653 1087
93 20250219 191100 52838704 653 653 653 653 0
94 20250219 191000 52838704 653 653 653 653 0
95 20250219 190900 52838704 653 653 653 653 0
96 20250219 190800 52838704 653 653 653 653 0
97 20250219 190700 52838704 653 653 653 653 0
98 20250219 190600 52838704 653 653 653 653 0
99 20250219 190500 52838704 653 653 653 653 0
100 20250219 190400 52838704 653 653 653 653 0
101 20250219 190300 52838704 653 653 653 653 0
102 20250219 190200 52838704 653 653 653 653 0
103 20250219 190100 52838704 653 653 653 653 0
104 20250219 190000 52838704 653 653 653 653 0
105 20250219 185900 52838704 653 653 653 653 0
106 20250219 185800 52838704 653 653 653 653 0
107 20250219 185700 52838704 653 653 653 653 0
108 20250219 185600 52838704 653 653 653 653 0
109 20250219 185500 52838704 653 653 653 653 0
110 20250219 185400 52838704 653 653 653 653 0
111 20250219 185300 52838704 653 653 653 653 0
112 20250219 185200 52838704 653 653 653 653 0
113 20250219 185100 52838704 653 653 653 653 0
114 20250219 185000 52838704 653 653 653 653 0
115 20250219 184900 52838704 653 653 653 653 0
116 20250219 184800 52838704 653 653 653 653 0
117 20250219 184700 52838704 653 653 653 653 0
118 20250219 184600 52838704 653 653 653 653 0
119 20250219 184500 52838704 653 653 653 653 0
120 20250219 184400 52838704 653 653 653 653 0
121 20250219 184300 52838704 653 653 653 653 0
122 20250219 184200 52838704 653 653 653 653 1087
123 20250219 184100 52838704 653 653 653 653 0
124 20250219 184000 52838704 653 653 653 653 0
125 20250219 183900 52838704 653 653 653 653 0
126 20250219 183800 52838704 653 653 653 653 0
127 20250219 183700 52838704 653 653 653 653 0
128 20250219 183600 52838704 653 653 653 653 0
129 20250219 183500 52838704 653 653 653 653 0
130 20250219 183400 52838704 653 653 653 653 0
131 20250219 183300 52838704 653 653 653 653 0
132 20250219 183200 52838704 653 653 653 653 0
133 20250219 183100 52838704 653 653 653 653 0
134 20250219 183000 52838704 653 653 653 653 0
135 20250219 182900 52838704 653 653 653 653 0
136 20250219 182800 52838704 653 653 653 653 0
137 20250219 182700 52838704 653 653 653 653 0
138 20250219 182600 52838704 653 653 653 653 0
139 20250219 182500 52838704 653 653 653 653 0
140 20250219 182400 52838704 653 653 653 653 0
141 20250219 182300 52838704 653 653 653 653 0
142 20250219 182200 52838704 653 653 653 653 0
143 20250219 182100 52838704 653 653 653 653 0
144 20250219 182000 52838704 653 653 653 653 0
145 20250219 181900 52838704 653 653 653 653 0
146 20250219 181800 52838704 653 653 653 653 0
147 20250219 181700 52838704 653 653 653 653 0
148 20250219 181600 52838704 653 653 653 653 0
149 20250219 181500 52838704 653 653 653 653 0
150 20250219 181400 52838704 653 653 653 653 0
151 20250219 181300 52838704 653 653 653 653 0
152 20250219 181200 52838704 653 653 653 653 1087
153 20250219 181100 52838704 653 653 653 653 0
154 20250219 181000 52838704 653 653 653 653 0
155 20250219 180900 52838704 653 653 653 653 0
156 20250219 180800 52838704 653 653 653 653 0
157 20250219 180700 52838704 653 653 653 653 0
158 20250219 180600 52838704 653 653 653 653 0
159 20250219 180500 52838704 653 653 653 653 0
160 20250219 180400 52838704 653 653 653 653 0
161 20250219 180300 52838704 653 653 653 653 0
162 20250219 180200 52838704 653 653 653 653 0
163 20250219 180100 52838704 653 653 653 653 0
164 20250219 180000 52838704 653 653 653 653 0
165 20250219 175900 52838704 653 653 653 653 0
166 20250219 175800 52838704 653 653 653 653 0
167 20250219 175700 52838704 653 653 653 653 0
168 20250219 175600 52838704 653 653 653 653 0
169 20250219 175500 52838704 653 653 653 653 0
170 20250219 175400 52838704 653 653 653 653 0
171 20250219 175300 52838704 653 653 653 653 0
172 20250219 175200 52838704 653 653 653 653 0
173 20250219 175100 52838704 653 653 653 653 0
174 20250219 175000 52838704 653 653 653 653 0
175 20250219 174900 52838704 653 653 653 653 0
176 20250219 174800 52838704 653 653 653 653 0
177 20250219 174700 52838704 653 653 653 653 0
178 20250219 174600 52838704 653 653 653 653 0
179 20250219 174500 52838704 653 653 653 653 0
180 20250219 174400 52838704 653 653 653 653 0
181 20250219 174300 52838704 653 653 653 653 0
182 20250219 174200 52838704 653 653 653 653 1087
183 20250219 174100 52838704 653 653 653 653 0
184 20250219 174000 52838704 653 653 653 653 0
185 20250219 173900 52838704 653 653 653 653 0
186 20250219 173800 52838704 653 653 653 653 0
187 20250219 173700 52838704 653 653 653 653 0
188 20250219 173600 52838704 653 653 653 653 0
189 20250219 173500 52838704 653 653 653 653 0
190 20250219 173400 52838704 653 653 653 653 0
191 20250219 173300 52838704 653 653 653 653 0
192 20250219 173200 52838704 653 653 653 653 0
193 20250219 173100 52838704 653 653 653 653 0
194 20250219 173000 52838704 653 653 653 653 0
195 20250219 172900 52838704 653 653 653 653 0
196 20250219 172800 52838704 653 653 653 653 0
197 20250219 172700 52838704 653 653 653 653 0
198 20250219 172600 52838704 653 653 653 653 0
199 20250219 172500 52838704 653 653 653 653 0
200 20250219 172400 52838704 653 653 653 653 0
201 20250219 172300 52838704 653 653 653 653 0
202 20250219 172200 52838704 653 653 653 653 0
203 20250219 172100 52838704 653 653 653 653 0
204 20250219 172000 52838704 653 653 653 653 0
205 20250219 171900 52838704 653 653 653 653 0
206 20250219 171800 52838704 653 653 653 653 0
207 20250219 171700 52838704 653 653 653 653 0
208 20250219 171600 52838704 653 653 653 653 0
209 20250219 171500 52838704 653 653 653 653 0
210 20250219 171400 52838704 653 653 653 653 0
211 20250219 171300 52838704 653 653 653 653 0
212 20250219 171200 52838704 653 653 653 653 1087
213 20250219 171100 52838704 653 653 653 653 0
214 20250219 171000 52838704 653 653 653 653 0
215 20250219 170900 52838704 653 653 653 653 0
216 20250219 170800 52838704 653 653 653 653 0
217 20250219 170700 52838704 653 653 653 653 0
218 20250219 170600 52838704 653 653 653 653 0
219 20250219 170500 52838704 653 653 653 653 0
220 20250219 170400 52838704 653 653 653 653 0
221 20250219 170300 52838704 653 653 653 653 0
222 20250219 170200 52838704 653 653 653 653 0
223 20250219 170100 52838704 653 653 653 653 0
224 20250219 170000 52838704 653 653 653 653 0
225 20250219 165900 52838704 653 653 653 653 0
226 20250219 165800 52838704 653 653 653 653 0
227 20250219 165700 52838704 653 653 653 653 0
228 20250219 165600 52838704 653 653 653 653 0
229 20250219 165500 52838704 653 653 653 653 0
230 20250219 165400 52838704 653 653 653 653 0
231 20250219 165300 52838704 653 653 653 653 0
232 20250219 165200 52838704 653 653 653 653 0
233 20250219 165100 52838704 653 653 653 653 0
234 20250219 165000 52838704 653 653 653 653 0
235 20250219 164900 52838704 653 653 653 653 0
236 20250219 164800 52838704 653 653 653 653 0
237 20250219 164700 52838704 653 653 653 653 0
238 20250219 164600 52838704 653 653 653 653 0
239 20250219 164500 52838704 653 653 653 653 0
240 20250219 164400 52838704 653 653 653 653 0
241 20250219 164300 52838704 653 653 653 653 0
242 20250219 164200 52838704 653 653 653 653 1087
243 20250219 164100 52838704 653 653 653 653 0
244 20250219 164000 52838704 653 653 653 653 0
245 20250219 163900 52838704 653 653 653 653 0
246 20250219 163800 52838704 653 653 653 653 0
247 20250219 163700 52838704 653 653 653 653 0
248 20250219 163600 52838704 653 653 653 653 0
249 20250219 163500 52838704 653 653 653 653 0
250 20250219 163400 52838704 653 653 653 653 0
251 20250219 163300 52838704 653 653 653 653 0
252 20250219 163200 52838704 653 653 653 653 0
253 20250219 163100 52838704 653 653 653 653 0
254 20250219 163000 52838704 653 653 653 653 0
255 20250219 162900 52838704 653 653 653 653 0
256 20250219 162800 52838704 653 653 653 653 0
257 20250219 162700 52838704 653 653 653 653 0
258 20250219 162600 52838704 653 653 653 653 0
259 20250219 162500 52838704 653 653 653 653 0
260 20250219 162400 52838704 653 653 653 653 0
261 20250219 162300 52838704 653 653 653 653 0
262 20250219 162200 52838704 653 653 653 653 0
263 20250219 162100 52838704 653 653 653 653 0
264 20250219 162000 52838704 653 653 653 653 0
265 20250219 161900 52838704 653 653 653 653 0
266 20250219 161800 52838704 653 653 653 653 0
267 20250219 161700 52838704 653 653 653 653 0
268 20250219 161600 52838704 653 653 653 653 0
269 20250219 161500 52838704 653 653 653 653 0
270 20250219 161400 52838704 653 653 653 653 0
271 20250219 161300 52838704 653 653 653 653 0
272 20250219 161200 52838704 653 653 653 653 1087
273 20250219 161100 52838704 653 653 653 653 0
274 20250219 161000 52838704 653 653 653 653 0
275 20250219 160900 52838704 653 653 653 653 0
276 20250219 160800 52838704 653 653 653 653 0
277 20250219 160700 52838704 653 653 653 653 0
278 20250219 160600 52838704 653 653 653 653 0
279 20250219 160500 52838704 653 653 653 653 0
280 20250219 160400 52838704 653 653 653 653 0
281 20250219 160300 52838704 653 653 653 653 0
282 20250219 160200 52838704 653 653 653 653 0
283 20250219 160100 52838704 653 653 653 653 0
284 20250219 160000 52838704 653 653 653 653 0
285 20250219 155900 52838704 653 653 653 653 0
286 20250219 155800 52838704 653 653 653 653 0
287 20250219 155700 52838704 653 653 653 653 0
288 20250219 155600 52838704 653 653 653 653 0
289 20250219 155500 52838704 653 653 653 653 0
290 20250219 155400 52838704 653 653 653 653 0
291 20250219 155300 52838704 653 653 653 653 0
292 20250219 155200 52838704 653 653 653 653 0
293 20250219 155100 52838704 653 653 653 653 0
294 20250219 155000 52838704 653 653 653 653 0
295 20250219 154900 52838704 653 653 653 653 0
296 20250219 154800 52838704 653 653 653 653 0
297 20250219 154700 52838704 653 653 653 653 0
298 20250219 154600 52838704 653 653 653 653 0
299 20250219 154500 52838704 653 653 653 653 0
300 20250219 154400 52838704 653 653 653 653 0
301 20250219 154300 52838704 653 653 653 653 0
302 20250219 154200 52838704 653 653 653 653 1087
303 20250219 154100 52838704 653 653 653 653 0
304 20250219 154000 52838704 653 653 653 653 0
305 20250219 153900 52838704 653 653 653 653 0
306 20250219 153800 52838704 653 653 653 653 0
307 20250219 153700 52838704 653 653 653 653 0
308 20250219 153600 52838704 653 653 653 653 0
309 20250219 153500 52838704 653 653 653 653 0
310 20250219 153400 52838704 653 653 653 653 0
311 20250219 153300 52838704 653 653 653 653 0
312 20250219 153200 52838704 653 653 653 653 0
313 20250219 153100 52838704 653 653 653 653 0
314 20250219 153000 52838704 653 653 653 653 1087
315 20250219 152900 52128893 659 659 659 659 0
316 20250219 152800 52128893 659 659 659 659 0
317 20250219 152700 52128893 659 659 659 659 0
318 20250219 152600 52128893 659 659 659 659 0
319 20250219 152500 52128893 659 659 659 659 0
320 20250219 152400 52128893 659 659 659 659 0
321 20250219 152300 52128893 659 659 659 659 0
322 20250219 152200 52128893 659 659 659 659 0
323 20250219 152100 52128893 659 659 659 659 0
324 20250219 152000 52128893 659 659 659 659 0
325 20250219 151900 52128893 659 659 659 659 0
326 20250219 151800 52128893 659 659 659 659 0
327 20250219 151700 52128893 659 659 659 659 0
328 20250219 151600 52128893 659 659 659 659 0
329 20250219 151500 52128893 659 659 659 659 50
330 20250219 151400 52095943 659 651 659 651 2367
331 20250219 151300 50539632 651 651 651 651 0
332 20250219 151200 50539632 651 650 651 650 4237
333 20250219 151100 47784971 649 648 649 648 1711
334 20250219 151000 46674545 648 648 648 648 0
335 20250219 150900 46674545 648 648 648 647 118
336 20250219 150800 46598161 649 649 649 649 0
337 20250219 150700 46598161 649 649 649 649 0
338 20250219 150600 46598161 649 649 649 649 0
339 20250219 150500 46598161 649 649 649 649 0
340 20250219 150400 46598161 649 649 649 649 0
341 20250219 150300 46598161 649 649 649 649 0
342 20250219 150200 46598161 649 649 649 649 0
343 20250219 150100 46598161 649 649 649 649 0
344 20250219 150000 46598161 649 649 649 649 0
345 20250219 145900 46598161 649 649 649 649 0
346 20250219 145800 46598161 649 649 649 649 0
347 20250219 145700 46598161 649 648 649 648 541
348 20250219 145600 46247552 649 649 649 649 0
349 20250219 145500 46247552 649 649 649 649 0
350 20250219 145400 46247552 649 649 649 649 0
351 20250219 145300 46247552 649 649 649 649 0
352 20250219 145200 46247552 649 649 649 649 0
353 20250219 145100 46247552 649 649 649 649 0
354 20250219 145000 46247552 649 649 649 649 0
355 20250219 144900 46247552 649 649 649 649 0
356 20250219 144800 46247552 649 649 649 649 0
357 20250219 144700 46247552 649 649 649 649 0
358 20250219 144600 46247552 649 649 649 649 0
359 20250219 144500 46247552 649 649 649 649 0
360 20250219 144400 46247552 649 649 649 649 0
361 20250219 144300 46247552 649 649 649 649 0
362 20250219 144200 46247552 649 649 649 649 0
363 20250219 144100 46247552 649 649 649 649 0
364 20250219 144000 46247552 649 649 649 649 0
365 20250219 143900 46247552 649 649 649 649 0
366 20250219 143800 46247552 649 649 649 649 0
367 20250219 143700 46247552 649 648 649 648 4
368 20250219 143600 46244959 650 650 650 650 0
369 20250219 143500 46244959 650 650 650 650 0
370 20250219 143400 46244959 650 650 650 650 0
371 20250219 143300 46244959 650 650 650 650 0
372 20250219 143200 46244959 650 650 650 650 0
373 20250219 143100 46244959 650 650 650 650 0
374 20250219 143000 46244959 650 650 650 650 0
375 20250219 142900 46244959 650 650 650 650 0
376 20250219 142800 46244959 650 650 650 650 0
377 20250219 142700 46244959 650 650 650 650 0
378 20250219 142600 46244959 650 650 650 650 0
379 20250219 142500 46244959 650 650 650 650 0
380 20250219 142400 46244959 650 650 650 650 0
381 20250219 142300 46244959 650 650 650 650 0
382 20250219 142200 46244959 650 650 650 650 0
383 20250219 142100 46244959 650 650 650 650 1001
384 20250219 142000 45594309 650 650 650 650 2000
385 20250219 141900 44294309 650 650 650 650 0
386 20250219 141800 44294309 650 650 650 650 0
387 20250219 141700 44294309 650 650 650 650 0
388 20250219 141600 44294309 650 650 650 650 0
389 20250219 141500 44294309 650 650 650 650 0
390 20250219 141400 44294309 650 650 650 650 1
391 20250219 141300 44293659 647 647 647 647 0
392 20250219 141200 44293659 647 647 647 647 0
393 20250219 141100 44293659 647 647 647 647 0
394 20250219 141000 44293659 647 647 647 647 0
395 20250219 140900 44293659 647 647 647 647 0
396 20250219 140800 44293659 647 647 647 647 0
397 20250219 140700 44293659 647 647 647 647 0
398 20250219 140600 44293659 647 647 647 647 0
399 20250219 140500 44293659 647 650 650 647 10073
400 20250219 140400 37761200 650 650 650 650 0
401 20250219 140300 37761200 650 650 650 650 0
402 20250219 140200 37761200 650 650 650 650 0
403 20250219 140100 37761200 650 650 650 650 0
404 20250219 140000 37761200 650 650 650 650 0
405 20250219 135900 37761200 650 650 650 650 0
406 20250219 135800 37761200 650 650 650 650 0
407 20250219 135700 37761200 650 650 650 650 0
408 20250219 135600 37761200 650 650 650 650 0
409 20250219 135500 37761200 650 650 650 650 100
410 20250219 135400 37696200 650 650 650 650 400
411 20250219 135300 37436200 650 650 650 650 200
412 20250219 135200 37306200 650 650 650 650 100
413 20250219 135100 37241200 650 650 650 650 0
414 20250219 135000 37241200 650 650 650 650 0
415 20250219 134900 37241200 650 650 650 650 0
416 20250219 134800 37241200 650 650 650 650 20
417 20250219 134700 37228200 649 649 649 649 0
418 20250219 134600 37228200 649 649 649 649 0
419 20250219 134500 37228200 649 649 649 649 0
420 20250219 134400 37228200 649 649 649 649 0
421 20250219 134300 37228200 649 649 649 649 40
422 20250219 134200 37202240 648 648 648 648 0
423 20250219 134100 37202240 648 648 648 648 0
424 20250219 134000 37202240 648 648 648 648 0
425 20250219 133900 37202240 648 650 650 648 62
426 20250219 133800 37161944 647 647 647 647 0
427 20250219 133700 37161944 647 647 647 647 0
428 20250219 133600 37161944 647 647 647 647 0
429 20250219 133500 37161944 647 647 647 647 40
430 20250219 133400 37136064 647 647 647 647 1587
431 20250219 133300 36109275 647 647 647 647 0
432 20250219 133200 36109275 647 647 647 647 0
433 20250219 133100 36109275 647 647 647 647 0
434 20250219 133000 36109275 647 647 647 647 0
435 20250219 132900 36109275 647 647 647 647 0
436 20250219 132800 36109275 647 647 647 647 0
437 20250219 132700 36109275 647 647 647 647 0
438 20250219 132600 36109275 647 647 647 647 0
439 20250219 132500 36109275 647 647 647 647 0
440 20250219 132400 36109275 647 647 647 647 100
441 20250219 132300 36044575 647 647 647 647 0
442 20250219 132200 36044575 647 647 647 647 0
443 20250219 132100 36044575 647 647 647 647 0
444 20250219 132000 36044575 647 647 647 647 0
445 20250219 131900 36044575 647 647 647 647 0
446 20250219 131800 36044575 647 647 647 647 0
447 20250219 131700 36044575 647 647 647 647 0
448 20250219 131600 36044575 647 647 647 647 0
449 20250219 131500 36044575 647 647 647 647 0
450 20250219 131400 36044575 647 647 647 647 15000
451 20250219 131300 26339575 647 648 648 647 15000
452 20250219 131200 16634475 648 648 648 648 0
453 20250219 131100 16634475 648 648 648 648 0
454 20250219 131000 16634475 648 648 648 648 0
455 20250219 130900 16634475 648 648 648 648 0
456 20250219 130800 16634475 648 648 648 648 1485
457 20250219 130700 15672195 648 648 648 648 0
458 20250219 130600 15672195 648 648 648 648 0
459 20250219 130500 15672195 648 648 648 648 0
460 20250219 130400 15672195 648 648 648 648 0
461 20250219 130300 15672195 648 648 648 648 0
462 20250219 130200 15672195 648 648 648 648 1
463 20250219 130100 15671547 650 650 650 650 0
464 20250219 130000 15671547 650 650 650 650 119
465 20250219 125900 15594197 650 650 650 650 132
466 20250219 125800 15508397 650 650 650 650 0
467 20250219 125700 15508397 650 650 650 650 0
468 20250219 125600 15508397 650 650 650 650 0
469 20250219 125500 15508397 650 650 650 650 0
470 20250219 125400 15508397 650 650 650 650 0
471 20250219 125300 15508397 650 650 650 650 0
472 20250219 125200 15508397 650 650 650 650 0
473 20250219 125100 15508397 650 650 650 650 0
474 20250219 125000 15508397 650 650 650 650 0
475 20250219 124900 15508397 650 650 650 650 0
476 20250219 124800 15508397 650 650 650 650 0
477 20250219 124700 15508397 650 650 650 650 1
478 20250219 124600 15507747 650 650 650 650 0
479 20250219 124500 15507747 650 650 650 650 0
480 20250219 124400 15507747 650 650 650 650 0
481 20250219 124300 15507747 650 650 650 650 0
482 20250219 124200 15507747 650 650 650 650 0
483 20250219 124100 15507747 650 650 650 650 0
484 20250219 124000 15507747 650 650 650 650 0
485 20250219 123900 15507747 650 650 650 650 0
486 20250219 123800 15507747 650 650 650 650 0
487 20250219 123700 15507747 650 650 650 650 0
488 20250219 123600 15507747 650 650 650 650 0
489 20250219 123500 15507747 650 650 650 650 0
490 20250219 123400 15507747 650 650 650 650 0
491 20250219 123300 15507747 650 650 650 650 0
492 20250219 123200 15507747 650 650 650 650 0
493 20250219 123100 15507747 650 650 650 650 0
494 20250219 123000 15507747 650 650 650 650 0
495 20250219 122900 15507747 650 650 650 650 0
496 20250219 122800 15507747 650 650 650 650 0
497 20250219 122700 15507747 650 650 650 650 0
498 20250219 122600 15507747 650 650 650 650 0
499 20250219 122500 15507747 650 650 650 650 0
500 20250219 122400 15507747 650 650 650 650 0
501 20250219 122300 15507747 650 650 650 650 0
502 20250219 122200 15507747 650 650 650 650 0
503 20250219 122100 15507747 650 650 650 650 0
504 20250219 122000 15507747 650 650 650 650 0
505 20250219 121900 15507747 650 650 650 650 0
506 20250219 121800 15507747 650 649 650 649 50
507 20250219 121700 15475286 647 647 647 647 0
508 20250219 121600 15475286 647 647 647 647 0
509 20250219 121500 15475286 647 647 647 647 0
510 20250219 121400 15475286 647 647 647 647 0
511 20250219 121300 15475286 647 647 647 647 0
512 20250219 121200 15475286 647 647 647 647 0
513 20250219 121100 15475286 647 647 647 647 0
514 20250219 121000 15475286 647 647 647 647 0
515 20250219 120900 15475286 647 647 647 647 0
516 20250219 120800 15475286 647 647 647 647 0
517 20250219 120700 15475286 647 647 647 647 0
518 20250219 120600 15475286 647 647 647 647 0
519 20250219 120500 15475286 647 647 647 647 0
520 20250219 120400 15475286 647 647 647 647 0
521 20250219 120300 15475286 647 647 647 647 0
522 20250219 120200 15475286 647 647 647 647 0
523 20250219 120100 15475286 647 647 647 647 0
524 20250219 120000 15475286 647 647 647 647 0
525 20250219 115900 15475286 647 647 647 647 38
526 20250219 115800 15450700 648 648 648 648 0
527 20250219 115700 15450700 648 648 648 648 0
528 20250219 115600 15450700 648 648 648 648 0
529 20250219 115500 15450700 648 648 648 648 0
530 20250219 115400 15450700 648 648 648 648 0
531 20250219 115300 15450700 648 648 648 648 3
532 20250219 115200 15448756 647 647 647 647 0
533 20250219 115100 15448756 647 647 647 647 0
534 20250219 115000 15448756 647 647 647 647 0
535 20250219 114900 15448756 647 646 647 646 137
536 20250219 114800 15360240 646 646 646 646 0
537 20250219 114700 15360240 646 646 646 646 76
538 20250219 114600 15311144 645 645 645 645 0
539 20250219 114500 15311144 645 645 645 645 0
540 20250219 114400 15311144 645 645 645 645 0
541 20250219 114300 15311144 645 645 645 645 0
542 20250219 114200 15311144 645 645 645 645 0
543 20250219 114100 15311144 645 645 645 645 0
544 20250219 114000 15311144 645 645 645 645 0
545 20250219 113900 15311144 645 645 645 645 0
546 20250219 113800 15311144 645 645 645 645 1
547 20250219 113700 15310499 645 645 645 645 0
548 20250219 113600 15310499 645 645 645 645 0
549 20250219 113500 15310499 645 645 645 645 0
550 20250219 113400 15310499 645 645 645 645 0
551 20250219 113300 15310499 645 645 645 645 0
552 20250219 113200 15310499 645 645 645 645 0
553 20250219 113100 15310499 645 645 645 645 0
554 20250219 113000 15310499 645 645 645 645 0
555 20250219 112900 15310499 645 645 645 645 0
556 20250219 112800 15310499 645 645 645 645 0
557 20250219 112700 15310499 645 645 645 645 0
558 20250219 112600 15310499 645 645 645 645 0
559 20250219 112500 15310499 645 645 645 645 0
560 20250219 112400 15310499 645 645 645 645 1520
561 20250219 112300 14330099 646 646 646 646 0
562 20250219 112200 14330099 646 646 646 646 0
563 20250219 112100 14330099 646 646 646 646 0
564 20250219 112000 14330099 646 646 646 646 94
565 20250219 111900 14269375 646 646 646 646 0
566 20250219 111800 14269375 646 646 646 646 0
567 20250219 111700 14269375 646 646 646 646 0
568 20250219 111600 14269375 646 646 646 646 0
569 20250219 111500 14269375 646 646 646 646 1
570 20250219 111400 14268729 645 645 645 645 0
571 20250219 111300 14268729 645 645 645 645 0
572 20250219 111200 14268729 645 645 645 645 0
573 20250219 111100 14268729 645 645 645 645 0
574 20250219 111000 14268729 645 645 645 645 0
575 20250219 110900 14268729 645 645 645 645 0
576 20250219 110800 14268729 645 645 645 645 0
577 20250219 110700 14268729 645 645 645 645 0
578 20250219 110600 14268729 645 645 645 645 0
579 20250219 110500 14268729 645 645 645 645 0
580 20250219 110400 14268729 645 645 645 645 0
581 20250219 110300 14268729 645 645 645 645 0
582 20250219 110200 14268729 645 645 645 645 0
583 20250219 110100 14268729 645 645 645 645 0
584 20250219 110000 14268729 645 645 645 645 18
585 20250219 105900 14257119 644 644 644 644 30
586 20250219 105800 14237799 644 644 644 644 0
587 20250219 105700 14237799 644 644 644 644 0
588 20250219 105600 14237799 644 644 644 644 250
589 20250219 105500 14076799 645 645 645 645 0
590 20250219 105400 14076799 645 645 645 645 0
591 20250219 105300 14076799 645 645 645 645 0
592 20250219 105200 14076799 645 645 645 645 0
593 20250219 105100 14076799 645 645 645 645 17
594 20250219 105000 14065834 645 645 645 645 0
595 20250219 104900 14065834 645 645 645 645 0
596 20250219 104800 14065834 645 645 645 645 0
597 20250219 104700 14065834 645 645 645 645 0
598 20250219 104600 14065834 645 645 645 645 0
599 20250219 104500 14065834 645 645 645 645 0
600 20250219 104400 14065834 645 645 645 645 0
601 20250219 104300 14065834 645 645 645 645 1
602 20250219 104200 14065189 645 645 645 645 0
603 20250219 104100 14065189 645 645 645 645 0
604 20250219 104000 14065189 645 645 645 645 0
605 20250219 103900 14065189 645 645 645 645 0
606 20250219 103800 14065189 645 645 645 645 0
607 20250219 103700 14065189 645 645 645 645 0
608 20250219 103600 14065189 645 645 645 645 0
609 20250219 103500 14065189 645 645 645 645 3
610 20250219 103400 14063254 646 646 646 646 0
611 20250219 103300 14063254 646 646 646 646 0
612 20250219 103200 14063254 646 646 646 646 0
613 20250219 103100 14063254 646 646 646 646 2
614 20250219 103000 14061962 646 646 646 646 0
615 20250219 102900 14061962 646 646 646 646 0
616 20250219 102800 14061962 646 646 646 646 0
617 20250219 102700 14061962 646 646 646 646 1
618 20250219 102600 14061316 647 647 647 646 12
619 20250219 102500 14053556 648 648 648 648 0
620 20250219 102400 14053556 648 648 648 648 0
621 20250219 102300 14053556 648 646 648 646 195
622 20250219 102200 13927516 635 642 642 635 670
623 20250219 102100 13499458 648 648 648 648 0
624 20250219 102000 13499458 648 648 648 648 28
625 20250219 101900 13481314 649 649 649 649 0
626 20250219 101800 13481314 649 649 649 649 0
627 20250219 101700 13481314 649 649 649 649 0
628 20250219 101600 13481314 649 649 649 649 0
629 20250219 101500 13481314 649 649 649 649 0
630 20250219 101400 13481314 649 649 649 649 0
631 20250219 101300 13481314 649 649 649 649 0
632 20250219 101200 13481314 649 649 649 649 0
633 20250219 101100 13481314 649 649 649 649 0
634 20250219 101000 13481314 649 648 649 648 148
635 20250219 100900 13385272 648 648 648 648 15
636 20250219 100800 13375552 639 642 642 639 1000
637 20250219 100700 12735209 649 649 649 649 0
638 20250219 100600 12735209 649 648 649 648 120
639 20250219 100500 12657441 641 641 641 641 0
640 20250219 100400 12657441 641 641 641 641 0
641 20250219 100300 12657441 641 641 641 641 0
642 20250219 100200 12657441 641 641 641 641 0
643 20250219 100100 12657441 641 641 641 641 0
644 20250219 100000 12657441 641 641 641 641 0
645 20250219 095900 12657441 641 641 641 641 0
646 20250219 095800 12657441 641 641 641 641 0
647 20250219 095700 12657441 641 643 643 641 1300
648 20250219 095600 11823084 644 644 644 644 0
649 20250219 095500 11823084 644 644 644 644 0
650 20250219 095400 11823084 644 644 644 644 0
651 20250219 095300 11823084 644 644 644 644 889
652 20250219 095200 11250568 644 644 644 643 5788
653 20250219 095100 7523097 644 644 644 644 0
654 20250219 095000 7523097 644 644 644 644 500
655 20250219 094900 7201097 643 643 643 643 0
656 20250219 094800 7201097 643 644 644 643 1664
657 20250219 094700 6129644 644 644 644 644 100
658 20250219 094600 6065244 644 644 644 644 1
659 20250219 094500 6064600 644 644 644 644 21
660 20250219 094400 6051076 643 643 644 643 65
661 20250219 094300 6009271 643 643 643 643 0
662 20250219 094200 6009271 643 643 643 643 0
663 20250219 094100 6009271 643 643 643 643 0
664 20250219 094000 6009271 643 644 644 643 8
665 20250219 093900 6004120 644 644 644 644 0
666 20250219 093800 6004120 644 644 644 644 0
667 20250219 093700 6004120 644 644 644 644 0
668 20250219 093600 6004120 644 644 644 644 2
669 20250219 093500 6002832 643 643 643 643 0
670 20250219 093400 6002832 643 644 644 643 126
671 20250219 093300 5921701 644 644 644 644 4
672 20250219 093200 5919125 642 644 644 642 42
673 20250219 093100 5892101 644 646 646 644 14
674 20250219 093000 5883059 646 648 648 646 47
675 20250219 092900 5852637 649 649 649 649 19
676 20250219 092800 5840306 649 649 649 649 0
677 20250219 092700 5840306 649 649 649 649 0
678 20250219 092600 5840306 649 649 649 649 0
679 20250219 092500 5840306 649 649 649 649 1
680 20250219 092400 5839657 640 640 640 640 0
681 20250219 092300 5839657 640 640 640 640 0
682 20250219 092200 5839657 640 640 640 640 0
683 20250219 092100 5839657 640 640 640 640 0
684 20250219 092000 5839657 640 650 650 640 1011
685 20250219 091900 5182605 650 650 650 650 0
686 20250219 091800 5182605 650 649 650 649 1000
687 20250219 091700 4532646 651 651 651 651 0
688 20250219 091600 4532646 651 651 651 651 0
689 20250219 091500 4532646 651 651 651 651 0
690 20250219 091400 4532646 651 651 651 651 0
691 20250219 091300 4532646 651 643 651 643 1744
692 20250219 091200 3411150 643 643 643 643 0
693 20250219 091100 3411150 643 643 643 643 0
694 20250219 091000 3411150 643 643 643 643 30
695 20250219 090900 3391860 643 644 654 643 2370
696 20250219 090800 1866880 644 646 646 643 2040
697 20250219 090700 552998 645 645 645 645 1
698 20250219 090600 552353 656 648 656 648 21
699 20250219 090500 538737 648 648 648 648 11
700 20250219 090400 531609 648 648 648 648 1
701 20250219 090300 530961 648 648 648 648 174
702 20250219 090200 418209 648 648 648 648 0
703 20250219 090100 418209 648 648 648 648 0
704 20250219 090000 418209 648 643 648 643 648