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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

611
022220/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190900,37918861,961,961,961,961,2322
20250221,190800,37918861,961,961,961,961,0
20250221,190700,37918861,961,961,961,961,0
20250221,190600,37918861,961,961,961,961,0
20250221,190500,37918861,961,961,961,961,0
20250221,190400,37918861,961,961,961,961,0
20250221,190300,37918861,961,961,961,961,0
20250221,190200,37918861,961,961,961,961,0
20250221,190100,37918861,961,961,961,961,0
20250221,190000,37918861,961,961,961,961,0
20250221,185900,37918861,961,961,961,961,0
20250221,185800,37918861,961,961,961,961,0
20250221,185700,37918861,961,961,961,961,0
20250221,185600,37918861,961,961,961,961,0
20250221,185500,37918861,961,961,961,961,0
20250221,185400,37918861,961,961,961,961,0
20250221,185300,37918861,961,961,961,961,0
20250221,185200,37918861,961,961,961,961,0
20250221,185100,37918861,961,961,961,961,0
20250221,185000,37918861,961,961,961,961,0
20250221,184900,37918861,961,961,961,961,0
20250221,184800,37918861,961,961,961,961,0
20250221,184700,37918861,961,961,961,961,0
20250221,184600,37918861,961,961,961,961,0
20250221,184500,37918861,961,961,961,961,0
20250221,184400,37918861,961,961,961,961,0
20250221,184300,37918861,961,961,961,961,0
20250221,184200,37918861,961,961,961,961,0
20250221,184100,37918861,961,961,961,961,0
20250221,184000,37918861,961,961,961,961,0
20250221,183900,37918861,961,961,961,961,2322
20250221,183800,37918861,961,961,961,961,0
20250221,183700,37918861,961,961,961,961,0
20250221,183600,37918861,961,961,961,961,0
20250221,183500,37918861,961,961,961,961,0
20250221,183400,37918861,961,961,961,961,0
20250221,183300,37918861,961,961,961,961,0
20250221,183200,37918861,961,961,961,961,0
20250221,183100,37918861,961,961,961,961,0
20250221,183000,37918861,961,961,961,961,0
20250221,182900,37918861,961,961,961,961,0
20250221,182800,37918861,961,961,961,961,0
20250221,182700,37918861,961,961,961,961,0
20250221,182600,37918861,961,961,961,961,0
20250221,182500,37918861,961,961,961,961,0
20250221,182400,37918861,961,961,961,961,0
20250221,182300,37918861,961,961,961,961,0
20250221,182200,37918861,961,961,961,961,0
20250221,182100,37918861,961,961,961,961,0
20250221,182000,37918861,961,961,961,961,0
20250221,181900,37918861,961,961,961,961,0
20250221,181800,37918861,961,961,961,961,0
20250221,181700,37918861,961,961,961,961,0
20250221,181600,37918861,961,961,961,961,0
20250221,181500,37918861,961,961,961,961,0
20250221,181400,37918861,961,961,961,961,0
20250221,181300,37918861,961,961,961,961,0
20250221,181200,37918861,961,961,961,961,0
20250221,181100,37918861,961,961,961,961,0
20250221,181000,37918861,961,961,961,961,0
20250221,180900,37918861,961,961,961,961,2322
20250221,180800,37918861,961,961,961,961,0
20250221,180700,37918861,961,961,961,961,0
20250221,180600,37918861,961,961,961,961,0
20250221,180500,37918861,961,961,961,961,0
20250221,180400,37918861,961,961,961,961,0
20250221,180300,37918861,961,961,961,961,0
20250221,180200,37918861,961,961,961,961,0
20250221,180100,37918861,961,961,961,961,0
20250221,180000,37918861,961,961,961,961,0
20250221,175900,37918861,961,961,961,961,0
20250221,175800,37918861,961,961,961,961,0
20250221,175700,37918861,961,961,961,961,0
20250221,175600,37918861,961,961,961,961,0
20250221,175500,37918861,961,961,961,961,0
20250221,175400,37918861,961,961,961,961,0
20250221,175300,37918861,961,961,961,961,0
20250221,175200,37918861,961,961,961,961,0
20250221,175100,37918861,961,961,961,961,0
20250221,175000,37918861,961,961,961,961,0
20250221,174900,37918861,961,961,961,961,0
20250221,174800,37918861,961,961,961,961,0
20250221,174700,37918861,961,961,961,961,0
20250221,174600,37918861,961,961,961,961,0
20250221,174500,37918861,961,961,961,961,0
20250221,174400,37918861,961,961,961,961,0
20250221,174300,37918861,961,961,961,961,0
20250221,174200,37918861,961,961,961,961,0
20250221,174100,37918861,961,961,961,961,0
20250221,174000,37918861,961,961,961,961,0
20250221,173900,37918861,961,961,961,961,2322
20250221,173800,37918861,961,961,961,961,0
20250221,173700,37918861,961,961,961,961,0
20250221,173600,37918861,961,961,961,961,0
20250221,173500,37918861,961,961,961,961,0
20250221,173400,37918861,961,961,961,961,0
20250221,173300,37918861,961,961,961,961,0
20250221,173200,37918861,961,961,961,961,0
20250221,173100,37918861,961,961,961,961,0
20250221,173000,37918861,961,961,961,961,0
20250221,172900,37918861,961,961,961,961,0
20250221,172800,37918861,961,961,961,961,0
20250221,172700,37918861,961,961,961,961,0
20250221,172600,37918861,961,961,961,961,0
20250221,172500,37918861,961,961,961,961,0
20250221,172400,37918861,961,961,961,961,0
20250221,172300,37918861,961,961,961,961,0
20250221,172200,37918861,961,961,961,961,0
20250221,172100,37918861,961,961,961,961,0
20250221,172000,37918861,961,961,961,961,0
20250221,171900,37918861,961,961,961,961,0
20250221,171800,37918861,961,961,961,961,0
20250221,171700,37918861,961,961,961,961,0
20250221,171600,37918861,961,961,961,961,0
20250221,171500,37918861,961,961,961,961,0
20250221,171400,37918861,961,961,961,961,0
20250221,171300,37918861,961,961,961,961,0
20250221,171200,37918861,961,961,961,961,0
20250221,171100,37918861,961,961,961,961,0
20250221,171000,37918861,961,961,961,961,0
20250221,170900,37918861,961,961,961,961,2322
20250221,170800,37918861,961,961,961,961,0
20250221,170700,37918861,961,961,961,961,0
20250221,170600,37918861,961,961,961,961,0
20250221,170500,37918861,961,961,961,961,0
20250221,170400,37918861,961,961,961,961,0
20250221,170300,37918861,961,961,961,961,0
20250221,170200,37918861,961,961,961,961,0
20250221,170100,37918861,961,961,961,961,0
20250221,170000,37918861,961,961,961,961,0
20250221,165900,37918861,961,961,961,961,0
20250221,165800,37918861,961,961,961,961,0
20250221,165700,37918861,961,961,961,961,0
20250221,165600,37918861,961,961,961,961,0
20250221,165500,37918861,961,961,961,961,0
20250221,165400,37918861,961,961,961,961,0
20250221,165300,37918861,961,961,961,961,0
20250221,165200,37918861,961,961,961,961,0
20250221,165100,37918861,961,961,961,961,0
20250221,165000,37918861,961,961,961,961,0
20250221,164900,37918861,961,961,961,961,0
20250221,164800,37918861,961,961,961,961,0
20250221,164700,37918861,961,961,961,961,0
20250221,164600,37918861,961,961,961,961,0
20250221,164500,37918861,961,961,961,961,0
20250221,164400,37918861,961,961,961,961,0
20250221,164300,37918861,961,961,961,961,0
20250221,164200,37918861,961,961,961,961,0
20250221,164100,37918861,961,961,961,961,0
20250221,164000,37918861,961,961,961,961,0
20250221,163900,37918861,961,961,961,961,2322
20250221,163800,37918861,961,961,961,961,0
20250221,163700,37918861,961,961,961,961,0
20250221,163600,37918861,961,961,961,961,0
20250221,163500,37918861,961,961,961,961,0
20250221,163400,37918861,961,961,961,961,0
20250221,163300,37918861,961,961,961,961,0
20250221,163200,37918861,961,961,961,961,0
20250221,163100,37918861,961,961,961,961,0
20250221,163000,37918861,961,961,961,961,0
20250221,162900,37918861,961,961,961,961,0
20250221,162800,37918861,961,961,961,961,0
20250221,162700,37918861,961,961,961,961,0
20250221,162600,37918861,961,961,961,961,0
20250221,162500,37918861,961,961,961,961,0
20250221,162400,37918861,961,961,961,961,0
20250221,162300,37918861,961,961,961,961,0
20250221,162200,37918861,961,961,961,961,0
20250221,162100,37918861,961,961,961,961,0
20250221,162000,37918861,961,961,961,961,0
20250221,161900,37918861,961,961,961,961,0
20250221,161800,37918861,961,961,961,961,0
20250221,161700,37918861,961,961,961,961,0
20250221,161600,37918861,961,961,961,961,0
20250221,161500,37918861,961,961,961,961,0
20250221,161400,37918861,961,961,961,961,0
20250221,161300,37918861,961,961,961,961,0
20250221,161200,37918861,961,961,961,961,0
20250221,161100,37918861,961,961,961,961,0
20250221,161000,37918861,961,961,961,961,0
20250221,160900,37918861,961,961,961,961,2322
20250221,160800,37918861,961,961,961,961,0
20250221,160700,37918861,961,961,961,961,0
20250221,160600,37918861,961,961,961,961,0
20250221,160500,37918861,961,961,961,961,0
20250221,160400,37918861,961,961,961,961,0
20250221,160300,37918861,961,961,961,961,0
20250221,160200,37918861,961,961,961,961,0
20250221,160100,37918861,961,961,961,961,0
20250221,160000,37918861,961,961,961,961,0
20250221,155900,37918861,961,961,961,961,0
20250221,155800,37918861,961,961,961,961,0
20250221,155700,37918861,961,961,961,961,0
20250221,155600,37918861,961,961,961,961,0
20250221,155500,37918861,961,961,961,961,0
20250221,155400,37918861,961,961,961,961,0
20250221,155300,37918861,961,961,961,961,0
20250221,155200,37918861,961,961,961,961,0
20250221,155100,37918861,961,961,961,961,0
20250221,155000,37918861,961,961,961,961,0
20250221,154900,37918861,961,961,961,961,0
20250221,154800,37918861,961,961,961,961,0
20250221,154700,37918861,961,961,961,961,0
20250221,154600,37918861,961,961,961,961,0
20250221,154500,37918861,961,961,961,961,0
20250221,154400,37918861,961,961,961,961,0
20250221,154300,37918861,961,961,961,961,0
20250221,154200,37918861,961,961,961,961,0
20250221,154100,37918861,961,961,961,961,0
20250221,154000,37918861,961,961,961,961,0
20250221,153900,37918861,961,961,961,961,2322
20250221,153800,37918861,961,961,961,961,0
20250221,153700,37918861,961,961,961,961,0
20250221,153600,37918861,961,961,961,961,0
20250221,153500,37918861,961,961,961,961,0
20250221,153400,37918861,961,961,961,961,0
20250221,153300,37918861,961,961,961,961,0
20250221,153200,37918861,961,961,961,961,0
20250221,153100,37918861,961,961,961,961,0
20250221,153000,37918861,961,961,961,961,2322
20250221,152900,35687419,959,959,959,959,0
20250221,152800,35687419,959,959,959,959,0
20250221,152700,35687419,959,959,959,959,0
20250221,152600,35687419,959,959,959,959,0
20250221,152500,35687419,959,959,959,959,0
20250221,152400,35687419,959,959,959,959,0
20250221,152300,35687419,959,959,959,959,0
20250221,152200,35687419,959,959,959,959,0
20250221,152100,35687419,959,959,959,959,0
20250221,152000,35687419,959,959,959,959,0
20250221,151900,35687419,959,961,961,959,2100
20250221,151800,33670389,962,962,962,962,1
20250221,151700,33669427,961,961,961,961,0
20250221,151600,33669427,961,961,961,961,151
20250221,151500,33524316,961,961,961,961,0
20250221,151400,33524316,961,961,961,961,0
20250221,151300,33524316,961,961,961,961,101
20250221,151200,33427255,962,962,962,962,2
20250221,151100,33425331,960,960,960,960,0
20250221,151000,33425331,960,960,960,960,0
20250221,150900,33425331,960,960,960,960,10
20250221,150800,33415731,962,962,962,962,0
20250221,150700,33415731,962,962,962,962,0
20250221,150600,33415731,962,962,962,962,4
20250221,150500,33411883,962,962,962,962,0
20250221,150400,33411883,962,962,962,962,0
20250221,150300,33411883,962,962,962,962,0
20250221,150200,33411883,962,962,962,962,0
20250221,150100,33411883,962,962,962,962,0
20250221,150000,33411883,962,962,962,962,0
20250221,145900,33411883,962,962,962,962,0
20250221,145800,33411883,962,962,962,962,0
20250221,145700,33411883,962,962,962,962,0
20250221,145600,33411883,962,962,962,962,1
20250221,145500,33410921,962,962,962,962,0
20250221,145400,33410921,962,962,962,962,0
20250221,145300,33410921,962,962,962,962,0
20250221,145200,33410921,962,962,962,962,0
20250221,145100,33410921,962,962,962,962,0
20250221,145000,33410921,962,962,962,962,0
20250221,144900,33410921,962,962,962,962,0
20250221,144800,33410921,962,962,962,962,0
20250221,144700,33410921,962,962,962,962,0
20250221,144600,33410921,962,962,962,962,0
20250221,144500,33410921,962,962,962,962,0
20250221,144400,33410921,962,962,962,962,0
20250221,144300,33410921,962,962,962,962,0
20250221,144200,33410921,962,962,962,962,0
20250221,144100,33410921,962,962,962,962,0
20250221,144000,33410921,962,962,962,962,0
20250221,143900,33410921,962,962,962,962,0
20250221,143800,33410921,962,962,962,962,0
20250221,143700,33410921,962,962,962,962,0
20250221,143600,33410921,962,962,962,962,0
20250221,143500,33410921,962,962,962,962,0
20250221,143400,33410921,962,962,962,962,0
20250221,143300,33410921,962,962,962,962,0
20250221,143200,33410921,962,962,962,962,0
20250221,143100,33410921,962,962,962,962,0
20250221,143000,33410921,962,962,962,962,0
20250221,142900,33410921,962,962,962,962,0
20250221,142800,33410921,962,962,962,962,0
20250221,142700,33410921,962,962,962,962,0
20250221,142600,33410921,962,962,962,962,0
20250221,142500,33410921,962,962,962,962,10
20250221,142400,33401301,962,962,962,962,0
20250221,142300,33401301,962,962,962,962,0
20250221,142200,33401301,962,962,962,962,0
20250221,142100,33401301,962,962,962,962,0
20250221,142000,33401301,962,962,962,962,0
20250221,141900,33401301,962,959,962,959,263
20250221,141800,33149066,959,959,959,959,0
20250221,141700,33149066,959,959,959,959,0
20250221,141600,33149066,959,959,959,959,0
20250221,141500,33149066,959,959,959,959,0
20250221,141400,33149066,959,959,959,959,0
20250221,141300,33149066,959,959,959,959,0
20250221,141200,33149066,959,959,959,959,0
20250221,141100,33149066,959,959,959,959,0
20250221,141000,33149066,959,959,959,959,0
20250221,140900,33149066,959,959,959,959,0
20250221,140800,33149066,959,959,959,959,0
20250221,140700,33149066,959,959,959,959,0
20250221,140600,33149066,959,959,959,959,0
20250221,140500,33149066,959,959,959,959,0
20250221,140400,33149066,959,959,959,959,0
20250221,140300,33149066,959,959,959,959,0
20250221,140200,33149066,959,959,959,959,0
20250221,140100,33149066,959,959,959,959,0
20250221,140000,33149066,959,959,959,959,0
20250221,135900,33149066,959,959,959,959,0
20250221,135800,33149066,959,959,959,959,0
20250221,135700,33149066,959,959,959,959,0
20250221,135600,33149066,959,959,959,959,0
20250221,135500,33149066,959,959,959,959,0
20250221,135400,33149066,959,959,959,959,0
20250221,135300,33149066,959,959,959,959,0
20250221,135200,33149066,959,959,959,959,0
20250221,135100,33149066,959,959,959,959,0
20250221,135000,33149066,959,959,959,959,0
20250221,134900,33149066,959,959,959,959,0
20250221,134800,33149066,959,959,959,959,0
20250221,134700,33149066,959,959,959,959,0
20250221,134600,33149066,959,959,959,959,0
20250221,134500,33149066,959,959,959,959,1
20250221,134400,33148107,958,958,958,958,0
20250221,134300,33148107,958,958,958,958,0
20250221,134200,33148107,958,958,958,958,0
20250221,134100,33148107,958,958,958,958,1
20250221,134000,33147149,957,957,957,957,0
20250221,133900,33147149,957,957,957,957,0
20250221,133800,33147149,957,957,957,957,0
20250221,133700,33147149,957,957,957,957,991
20250221,133600,32198762,957,958,958,957,1300
20250221,133500,30954641,959,959,959,959,0
20250221,133400,30954641,959,959,959,959,0
20250221,133300,30954641,959,959,959,959,0
20250221,133200,30954641,959,959,959,959,0
20250221,133100,30954641,959,959,959,959,0
20250221,133000,30954641,959,959,959,959,0
20250221,132900,30954641,959,959,959,959,0
20250221,132800,30954641,959,959,959,959,0
20250221,132700,30954641,959,959,959,959,0
20250221,132600,30954641,959,959,959,959,0
20250221,132500,30954641,959,959,959,959,0
20250221,132400,30954641,959,959,959,959,0
20250221,132300,30954641,959,959,959,959,0
20250221,132200,30954641,959,959,959,959,0
20250221,132100,30954641,959,959,959,959,0
20250221,132000,30954641,959,959,959,959,0
20250221,131900,30954641,959,959,959,959,0
20250221,131800,30954641,959,959,959,959,1
20250221,131700,30953682,961,961,961,961,1
20250221,131600,30952721,958,958,958,958,0
20250221,131500,30952721,958,958,958,958,0
20250221,131400,30952721,958,958,958,958,0
20250221,131300,30952721,958,958,958,958,0
20250221,131200,30952721,958,958,958,958,0
20250221,131100,30952721,958,960,960,958,239
20250221,131000,30723755,960,960,960,960,0
20250221,130900,30723755,960,960,960,960,0
20250221,130800,30723755,960,960,960,960,0
20250221,130700,30723755,960,960,960,960,0
20250221,130600,30723755,960,960,960,960,0
20250221,130500,30723755,960,960,960,960,0
20250221,130400,30723755,960,960,960,960,0
20250221,130300,30723755,960,960,960,960,59
20250221,130200,30667115,960,960,960,960,0
20250221,130100,30667115,960,960,960,960,0
20250221,130000,30667115,960,960,960,960,0
20250221,125900,30667115,960,960,960,960,0
20250221,125800,30667115,960,960,960,960,0
20250221,125700,30667115,960,960,960,960,0
20250221,125600,30667115,960,959,960,959,2
20250221,125500,30665196,958,958,958,958,0
20250221,125400,30665196,958,958,958,958,0
20250221,125300,30665196,958,958,958,958,0
20250221,125200,30665196,958,958,958,958,0
20250221,125100,30665196,958,958,958,958,321
20250221,125000,30357678,959,959,959,959,126
20250221,124900,30236844,959,959,959,959,0
20250221,124800,30236844,959,959,959,959,0
20250221,124700,30236844,959,959,959,959,0
20250221,124600,30236844,959,959,959,959,0
20250221,124500,30236844,959,959,959,959,0
20250221,124400,30236844,959,959,959,959,0
20250221,124300,30236844,959,961,961,959,1425
20250221,124200,28868660,962,962,962,962,10
20250221,124100,28859040,962,962,962,962,0
20250221,124000,28859040,962,962,962,962,0
20250221,123900,28859040,962,962,962,962,1
20250221,123800,28858078,963,963,963,963,0
20250221,123700,28858078,963,963,963,963,0
20250221,123600,28858078,963,963,963,963,0
20250221,123500,28858078,963,963,963,963,0
20250221,123400,28858078,963,963,963,963,0
20250221,123300,28858078,963,963,963,963,0
20250221,123200,28858078,963,963,963,963,0
20250221,123100,28858078,963,963,963,963,0
20250221,123000,28858078,963,963,963,963,0
20250221,122900,28858078,963,963,963,963,0
20250221,122800,28858078,963,963,963,963,0
20250221,122700,28858078,963,963,963,963,0
20250221,122600,28858078,963,963,963,963,0
20250221,122500,28858078,963,963,963,963,0
20250221,122400,28858078,963,963,963,963,0
20250221,122300,28858078,963,963,963,963,0
20250221,122200,28858078,963,963,963,963,2
20250221,122100,28856152,964,964,964,964,0
20250221,122000,28856152,964,964,964,964,0
20250221,121900,28856152,964,964,964,964,1
20250221,121800,28855188,964,964,964,964,0
20250221,121700,28855188,964,961,964,961,406
20250221,121600,28465016,965,965,965,965,0
20250221,121500,28465016,965,963,965,963,102
20250221,121400,28366749,962,962,962,962,10
20250221,121300,28357129,961,961,961,961,0
20250221,121200,28357129,961,961,961,961,0
20250221,121100,28357129,961,961,961,961,174
20250221,121000,28189915,961,961,961,961,0
20250221,120900,28189915,961,961,961,961,0
20250221,120800,28189915,961,961,961,961,0
20250221,120700,28189915,961,961,961,961,0
20250221,120600,28189915,961,961,961,961,1
20250221,120500,28188954,960,960,960,960,0
20250221,120400,28188954,960,960,960,960,0
20250221,120300,28188954,960,960,960,960,0
20250221,120200,28188954,960,960,960,960,0
20250221,120100,28188954,960,960,960,960,0
20250221,120000,28188954,960,960,960,960,0
20250221,115900,28188954,960,960,960,960,1
20250221,115800,28187994,961,961,961,961,0
20250221,115700,28187994,961,961,961,961,0
20250221,115600,28187994,961,961,961,961,0
20250221,115500,28187994,961,961,961,961,0
20250221,115400,28187994,961,961,961,961,0
20250221,115300,28187994,961,961,961,961,0
20250221,115200,28187994,961,960,961,960,107
20250221,115100,28085168,961,961,961,961,0
20250221,115000,28085168,961,961,961,961,0
20250221,114900,28085168,961,961,961,961,0
20250221,114800,28085168,961,961,961,961,0
20250221,114700,28085168,961,961,961,961,0
20250221,114600,28085168,961,961,961,961,0
20250221,114500,28085168,961,961,961,961,0
20250221,114400,28085168,961,961,961,961,0
20250221,114300,28085168,961,961,961,961,0
20250221,114200,28085168,961,961,961,961,0
20250221,114100,28085168,961,961,961,961,0
20250221,114000,28085168,961,961,961,961,0
20250221,113900,28085168,961,961,961,961,0
20250221,113800,28085168,961,960,961,960,146
20250221,113700,27944939,961,961,961,961,0
20250221,113600,27944939,961,961,961,961,0
20250221,113500,27944939,961,961,961,961,0
20250221,113400,27944939,961,961,961,961,0
20250221,113300,27944939,961,961,961,961,0
20250221,113200,27944939,961,961,961,961,0
20250221,113100,27944939,961,961,961,961,0
20250221,113000,27944939,961,961,961,961,0
20250221,112900,27944939,961,961,961,961,0
20250221,112800,27944939,961,961,961,961,0
20250221,112700,27944939,961,961,961,961,0
20250221,112600,27944939,961,961,961,961,0
20250221,112500,27944939,961,961,961,961,0
20250221,112400,27944939,961,961,961,961,0
20250221,112300,27944939,961,960,961,960,2
20250221,112200,27943018,959,959,959,959,0
20250221,112100,27943018,959,959,959,959,0
20250221,112000,27943018,959,959,959,959,0
20250221,111900,27943018,959,959,959,959,0
20250221,111800,27943018,959,959,959,959,0
20250221,111700,27943018,959,959,959,959,0
20250221,111600,27943018,959,959,959,959,10
20250221,111500,27933428,959,959,959,959,0
20250221,111400,27933428,959,959,959,959,0
20250221,111300,27933428,959,959,959,959,0
20250221,111200,27933428,959,959,959,959,0
20250221,111100,27933428,959,959,959,959,0
20250221,111000,27933428,959,959,959,959,0
20250221,110900,27933428,959,959,959,959,0
20250221,110800,27933428,959,959,959,959,0
20250221,110700,27933428,959,959,959,959,0
20250221,110600,27933428,959,959,959,959,0
20250221,110500,27933428,959,959,959,959,0
20250221,110400,27933428,959,959,959,959,0
20250221,110300,27933428,959,959,959,959,0
20250221,110200,27933428,959,959,959,959,0
20250221,110100,27933428,959,959,959,959,0
20250221,110000,27933428,959,959,959,959,0
20250221,105900,27933428,959,959,959,959,0
20250221,105800,27933428,959,959,959,959,0
20250221,105700,27933428,959,959,959,959,0
20250221,105600,27933428,959,959,959,959,68
20250221,105500,27868216,959,959,959,959,0
20250221,105400,27868216,959,959,959,959,0
20250221,105300,27868216,959,959,959,959,0
20250221,105200,27868216,959,958,959,958,2
20250221,105100,27866299,957,957,957,957,0
20250221,105000,27866299,957,957,957,957,0
20250221,104900,27866299,957,957,957,957,0
20250221,104800,27866299,957,957,957,957,0
20250221,104700,27866299,957,957,957,957,0
20250221,104600,27866299,957,957,957,957,0
20250221,104500,27866299,957,957,957,957,0
20250221,104400,27866299,957,957,957,957,305
20250221,104300,27574414,957,957,957,957,1
20250221,104200,27573457,957,957,957,957,0
20250221,104100,27573457,957,957,957,957,0
20250221,104000,27573457,957,956,957,955,1001
20250221,103900,26617371,957,957,957,957,0
20250221,103800,26617371,957,957,957,957,0
20250221,103700,26617371,957,957,957,957,0
20250221,103600,26617371,957,957,957,957,0
20250221,103500,26617371,957,957,957,957,0
20250221,103400,26617371,957,957,957,957,0
20250221,103300,26617371,957,957,957,957,0
20250221,103200,26617371,957,957,957,957,0
20250221,103100,26617371,957,957,957,957,0
20250221,103000,26617371,957,957,957,957,0
20250221,102900,26617371,957,957,957,957,0
20250221,102800,26617371,957,957,957,957,0
20250221,102700,26617371,957,957,957,957,0
20250221,102600,26617371,957,957,957,957,0
20250221,102500,26617371,957,957,957,957,0
20250221,102400,26617371,957,957,957,957,0
20250221,102300,26617371,957,957,957,957,0
20250221,102200,26617371,957,957,957,957,0
20250221,102100,26617371,957,957,957,957,0
20250221,102000,26617371,957,957,957,957,0
20250221,101900,26617371,957,957,957,957,0
20250221,101800,26617371,957,957,957,957,1
20250221,101700,26616414,956,956,957,956,41
20250221,101600,26577217,955,955,955,955,2
20250221,101500,26575307,954,954,954,954,1144
20250221,101400,25483931,953,953,953,953,0
20250221,101300,25483931,953,953,953,953,0
20250221,101200,25483931,953,953,953,953,0
20250221,101100,25483931,953,950,953,950,2588
20250221,101000,23023645,951,951,951,951,108
20250221,100900,22920937,951,951,951,951,320
20250221,100800,22616617,952,953,953,952,2618
20250221,100700,20124189,953,954,954,953,44
20250221,100600,20082244,958,958,958,958,1
20250221,100500,20081286,962,962,962,962,0
20250221,100400,20081286,962,962,962,962,0
20250221,100300,20081286,962,962,962,962,0
20250221,100200,20081286,962,962,962,962,0
20250221,100100,20081286,962,962,962,962,1
20250221,100000,20080324,953,958,958,953,1987
20250221,095900,18180738,958,958,958,958,0
20250221,095800,18180738,958,958,958,958,0
20250221,095700,18180738,958,958,958,958,0
20250221,095600,18180738,958,964,964,955,1385
20250221,095500,16856548,965,965,965,965,0
20250221,095400,16856548,965,965,965,965,0
20250221,095300,16856548,965,965,965,965,0
20250221,095200,16856548,965,965,965,965,0
20250221,095100,16856548,965,965,965,965,1
20250221,095000,16855583,961,961,961,961,0
20250221,094900,16855583,961,957,961,956,1141
20250221,094800,15759512,971,971,971,971,0
20250221,094700,15759512,971,971,971,971,12
20250221,094600,15747860,957,957,957,957,384
20250221,094500,15380372,957,957,957,957,0
20250221,094400,15380372,957,957,957,957,0
20250221,094300,15380372,957,957,957,957,0
20250221,094200,15380372,957,957,957,957,0
20250221,094100,15380372,957,957,957,957,0
20250221,094000,15380372,957,957,957,957,0
20250221,093900,15380372,957,957,957,957,9
20250221,093800,15371759,957,957,957,957,0
20250221,093700,15371759,957,957,957,957,0
20250221,093600,15371759,957,957,957,957,0
20250221,093500,15371759,957,957,957,957,0
20250221,093400,15371759,957,957,957,957,0
20250221,093300,15371759,957,957,957,957,0
20250221,093200,15371759,957,957,957,957,0
20250221,093100,15371759,957,957,957,957,0
20250221,093000,15371759,957,957,957,957,0
20250221,092900,15371759,957,955,957,955,9
20250221,092800,15363160,952,952,952,952,19
20250221,092700,15345072,952,952,952,952,0
20250221,092600,15345072,952,952,952,952,148
20250221,092500,15204176,952,952,952,952,0
20250221,092400,15204176,952,952,952,952,2
20250221,092300,15202272,950,950,950,950,0
20250221,092200,15202272,950,950,950,950,5967
20250221,092100,9533622,949,950,950,949,2104
20250221,092000,7535958,950,950,950,950,33
20250221,091900,7504608,952,952,952,952,1
20250221,091800,7503656,949,949,949,949,1
20250221,091700,7502707,948,948,948,948,0
20250221,091600,7502707,948,948,948,948,0
20250221,091500,7502707,948,951,951,948,3282
20250221,091400,4389640,952,952,952,952,0
20250221,091300,4389640,952,952,952,952,0
20250221,091200,4389640,952,952,952,952,0
20250221,091100,4389640,952,952,952,952,999
20250221,091000,3438592,952,952,952,952,0
20250221,090900,3438592,952,952,952,952,0
20250221,090800,3438592,952,950,952,950,92
20250221,090700,3351190,950,955,955,950,91
20250221,090600,3264563,956,956,956,956,230
20250221,090500,3044683,955,955,955,955,0
20250221,090400,3044683,955,955,955,955,177
20250221,090300,2875648,956,956,956,956,0
20250221,090200,2875648,956,956,956,956,0
20250221,090100,2875648,956,956,956,956,0
20250221,090000,2875648,956,956,956,956,3008
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190900 37918861 961 961 961 961 2322
3 20250221 190800 37918861 961 961 961 961 0
4 20250221 190700 37918861 961 961 961 961 0
5 20250221 190600 37918861 961 961 961 961 0
6 20250221 190500 37918861 961 961 961 961 0
7 20250221 190400 37918861 961 961 961 961 0
8 20250221 190300 37918861 961 961 961 961 0
9 20250221 190200 37918861 961 961 961 961 0
10 20250221 190100 37918861 961 961 961 961 0
11 20250221 190000 37918861 961 961 961 961 0
12 20250221 185900 37918861 961 961 961 961 0
13 20250221 185800 37918861 961 961 961 961 0
14 20250221 185700 37918861 961 961 961 961 0
15 20250221 185600 37918861 961 961 961 961 0
16 20250221 185500 37918861 961 961 961 961 0
17 20250221 185400 37918861 961 961 961 961 0
18 20250221 185300 37918861 961 961 961 961 0
19 20250221 185200 37918861 961 961 961 961 0
20 20250221 185100 37918861 961 961 961 961 0
21 20250221 185000 37918861 961 961 961 961 0
22 20250221 184900 37918861 961 961 961 961 0
23 20250221 184800 37918861 961 961 961 961 0
24 20250221 184700 37918861 961 961 961 961 0
25 20250221 184600 37918861 961 961 961 961 0
26 20250221 184500 37918861 961 961 961 961 0
27 20250221 184400 37918861 961 961 961 961 0
28 20250221 184300 37918861 961 961 961 961 0
29 20250221 184200 37918861 961 961 961 961 0
30 20250221 184100 37918861 961 961 961 961 0
31 20250221 184000 37918861 961 961 961 961 0
32 20250221 183900 37918861 961 961 961 961 2322
33 20250221 183800 37918861 961 961 961 961 0
34 20250221 183700 37918861 961 961 961 961 0
35 20250221 183600 37918861 961 961 961 961 0
36 20250221 183500 37918861 961 961 961 961 0
37 20250221 183400 37918861 961 961 961 961 0
38 20250221 183300 37918861 961 961 961 961 0
39 20250221 183200 37918861 961 961 961 961 0
40 20250221 183100 37918861 961 961 961 961 0
41 20250221 183000 37918861 961 961 961 961 0
42 20250221 182900 37918861 961 961 961 961 0
43 20250221 182800 37918861 961 961 961 961 0
44 20250221 182700 37918861 961 961 961 961 0
45 20250221 182600 37918861 961 961 961 961 0
46 20250221 182500 37918861 961 961 961 961 0
47 20250221 182400 37918861 961 961 961 961 0
48 20250221 182300 37918861 961 961 961 961 0
49 20250221 182200 37918861 961 961 961 961 0
50 20250221 182100 37918861 961 961 961 961 0
51 20250221 182000 37918861 961 961 961 961 0
52 20250221 181900 37918861 961 961 961 961 0
53 20250221 181800 37918861 961 961 961 961 0
54 20250221 181700 37918861 961 961 961 961 0
55 20250221 181600 37918861 961 961 961 961 0
56 20250221 181500 37918861 961 961 961 961 0
57 20250221 181400 37918861 961 961 961 961 0
58 20250221 181300 37918861 961 961 961 961 0
59 20250221 181200 37918861 961 961 961 961 0
60 20250221 181100 37918861 961 961 961 961 0
61 20250221 181000 37918861 961 961 961 961 0
62 20250221 180900 37918861 961 961 961 961 2322
63 20250221 180800 37918861 961 961 961 961 0
64 20250221 180700 37918861 961 961 961 961 0
65 20250221 180600 37918861 961 961 961 961 0
66 20250221 180500 37918861 961 961 961 961 0
67 20250221 180400 37918861 961 961 961 961 0
68 20250221 180300 37918861 961 961 961 961 0
69 20250221 180200 37918861 961 961 961 961 0
70 20250221 180100 37918861 961 961 961 961 0
71 20250221 180000 37918861 961 961 961 961 0
72 20250221 175900 37918861 961 961 961 961 0
73 20250221 175800 37918861 961 961 961 961 0
74 20250221 175700 37918861 961 961 961 961 0
75 20250221 175600 37918861 961 961 961 961 0
76 20250221 175500 37918861 961 961 961 961 0
77 20250221 175400 37918861 961 961 961 961 0
78 20250221 175300 37918861 961 961 961 961 0
79 20250221 175200 37918861 961 961 961 961 0
80 20250221 175100 37918861 961 961 961 961 0
81 20250221 175000 37918861 961 961 961 961 0
82 20250221 174900 37918861 961 961 961 961 0
83 20250221 174800 37918861 961 961 961 961 0
84 20250221 174700 37918861 961 961 961 961 0
85 20250221 174600 37918861 961 961 961 961 0
86 20250221 174500 37918861 961 961 961 961 0
87 20250221 174400 37918861 961 961 961 961 0
88 20250221 174300 37918861 961 961 961 961 0
89 20250221 174200 37918861 961 961 961 961 0
90 20250221 174100 37918861 961 961 961 961 0
91 20250221 174000 37918861 961 961 961 961 0
92 20250221 173900 37918861 961 961 961 961 2322
93 20250221 173800 37918861 961 961 961 961 0
94 20250221 173700 37918861 961 961 961 961 0
95 20250221 173600 37918861 961 961 961 961 0
96 20250221 173500 37918861 961 961 961 961 0
97 20250221 173400 37918861 961 961 961 961 0
98 20250221 173300 37918861 961 961 961 961 0
99 20250221 173200 37918861 961 961 961 961 0
100 20250221 173100 37918861 961 961 961 961 0
101 20250221 173000 37918861 961 961 961 961 0
102 20250221 172900 37918861 961 961 961 961 0
103 20250221 172800 37918861 961 961 961 961 0
104 20250221 172700 37918861 961 961 961 961 0
105 20250221 172600 37918861 961 961 961 961 0
106 20250221 172500 37918861 961 961 961 961 0
107 20250221 172400 37918861 961 961 961 961 0
108 20250221 172300 37918861 961 961 961 961 0
109 20250221 172200 37918861 961 961 961 961 0
110 20250221 172100 37918861 961 961 961 961 0
111 20250221 172000 37918861 961 961 961 961 0
112 20250221 171900 37918861 961 961 961 961 0
113 20250221 171800 37918861 961 961 961 961 0
114 20250221 171700 37918861 961 961 961 961 0
115 20250221 171600 37918861 961 961 961 961 0
116 20250221 171500 37918861 961 961 961 961 0
117 20250221 171400 37918861 961 961 961 961 0
118 20250221 171300 37918861 961 961 961 961 0
119 20250221 171200 37918861 961 961 961 961 0
120 20250221 171100 37918861 961 961 961 961 0
121 20250221 171000 37918861 961 961 961 961 0
122 20250221 170900 37918861 961 961 961 961 2322
123 20250221 170800 37918861 961 961 961 961 0
124 20250221 170700 37918861 961 961 961 961 0
125 20250221 170600 37918861 961 961 961 961 0
126 20250221 170500 37918861 961 961 961 961 0
127 20250221 170400 37918861 961 961 961 961 0
128 20250221 170300 37918861 961 961 961 961 0
129 20250221 170200 37918861 961 961 961 961 0
130 20250221 170100 37918861 961 961 961 961 0
131 20250221 170000 37918861 961 961 961 961 0
132 20250221 165900 37918861 961 961 961 961 0
133 20250221 165800 37918861 961 961 961 961 0
134 20250221 165700 37918861 961 961 961 961 0
135 20250221 165600 37918861 961 961 961 961 0
136 20250221 165500 37918861 961 961 961 961 0
137 20250221 165400 37918861 961 961 961 961 0
138 20250221 165300 37918861 961 961 961 961 0
139 20250221 165200 37918861 961 961 961 961 0
140 20250221 165100 37918861 961 961 961 961 0
141 20250221 165000 37918861 961 961 961 961 0
142 20250221 164900 37918861 961 961 961 961 0
143 20250221 164800 37918861 961 961 961 961 0
144 20250221 164700 37918861 961 961 961 961 0
145 20250221 164600 37918861 961 961 961 961 0
146 20250221 164500 37918861 961 961 961 961 0
147 20250221 164400 37918861 961 961 961 961 0
148 20250221 164300 37918861 961 961 961 961 0
149 20250221 164200 37918861 961 961 961 961 0
150 20250221 164100 37918861 961 961 961 961 0
151 20250221 164000 37918861 961 961 961 961 0
152 20250221 163900 37918861 961 961 961 961 2322
153 20250221 163800 37918861 961 961 961 961 0
154 20250221 163700 37918861 961 961 961 961 0
155 20250221 163600 37918861 961 961 961 961 0
156 20250221 163500 37918861 961 961 961 961 0
157 20250221 163400 37918861 961 961 961 961 0
158 20250221 163300 37918861 961 961 961 961 0
159 20250221 163200 37918861 961 961 961 961 0
160 20250221 163100 37918861 961 961 961 961 0
161 20250221 163000 37918861 961 961 961 961 0
162 20250221 162900 37918861 961 961 961 961 0
163 20250221 162800 37918861 961 961 961 961 0
164 20250221 162700 37918861 961 961 961 961 0
165 20250221 162600 37918861 961 961 961 961 0
166 20250221 162500 37918861 961 961 961 961 0
167 20250221 162400 37918861 961 961 961 961 0
168 20250221 162300 37918861 961 961 961 961 0
169 20250221 162200 37918861 961 961 961 961 0
170 20250221 162100 37918861 961 961 961 961 0
171 20250221 162000 37918861 961 961 961 961 0
172 20250221 161900 37918861 961 961 961 961 0
173 20250221 161800 37918861 961 961 961 961 0
174 20250221 161700 37918861 961 961 961 961 0
175 20250221 161600 37918861 961 961 961 961 0
176 20250221 161500 37918861 961 961 961 961 0
177 20250221 161400 37918861 961 961 961 961 0
178 20250221 161300 37918861 961 961 961 961 0
179 20250221 161200 37918861 961 961 961 961 0
180 20250221 161100 37918861 961 961 961 961 0
181 20250221 161000 37918861 961 961 961 961 0
182 20250221 160900 37918861 961 961 961 961 2322
183 20250221 160800 37918861 961 961 961 961 0
184 20250221 160700 37918861 961 961 961 961 0
185 20250221 160600 37918861 961 961 961 961 0
186 20250221 160500 37918861 961 961 961 961 0
187 20250221 160400 37918861 961 961 961 961 0
188 20250221 160300 37918861 961 961 961 961 0
189 20250221 160200 37918861 961 961 961 961 0
190 20250221 160100 37918861 961 961 961 961 0
191 20250221 160000 37918861 961 961 961 961 0
192 20250221 155900 37918861 961 961 961 961 0
193 20250221 155800 37918861 961 961 961 961 0
194 20250221 155700 37918861 961 961 961 961 0
195 20250221 155600 37918861 961 961 961 961 0
196 20250221 155500 37918861 961 961 961 961 0
197 20250221 155400 37918861 961 961 961 961 0
198 20250221 155300 37918861 961 961 961 961 0
199 20250221 155200 37918861 961 961 961 961 0
200 20250221 155100 37918861 961 961 961 961 0
201 20250221 155000 37918861 961 961 961 961 0
202 20250221 154900 37918861 961 961 961 961 0
203 20250221 154800 37918861 961 961 961 961 0
204 20250221 154700 37918861 961 961 961 961 0
205 20250221 154600 37918861 961 961 961 961 0
206 20250221 154500 37918861 961 961 961 961 0
207 20250221 154400 37918861 961 961 961 961 0
208 20250221 154300 37918861 961 961 961 961 0
209 20250221 154200 37918861 961 961 961 961 0
210 20250221 154100 37918861 961 961 961 961 0
211 20250221 154000 37918861 961 961 961 961 0
212 20250221 153900 37918861 961 961 961 961 2322
213 20250221 153800 37918861 961 961 961 961 0
214 20250221 153700 37918861 961 961 961 961 0
215 20250221 153600 37918861 961 961 961 961 0
216 20250221 153500 37918861 961 961 961 961 0
217 20250221 153400 37918861 961 961 961 961 0
218 20250221 153300 37918861 961 961 961 961 0
219 20250221 153200 37918861 961 961 961 961 0
220 20250221 153100 37918861 961 961 961 961 0
221 20250221 153000 37918861 961 961 961 961 2322
222 20250221 152900 35687419 959 959 959 959 0
223 20250221 152800 35687419 959 959 959 959 0
224 20250221 152700 35687419 959 959 959 959 0
225 20250221 152600 35687419 959 959 959 959 0
226 20250221 152500 35687419 959 959 959 959 0
227 20250221 152400 35687419 959 959 959 959 0
228 20250221 152300 35687419 959 959 959 959 0
229 20250221 152200 35687419 959 959 959 959 0
230 20250221 152100 35687419 959 959 959 959 0
231 20250221 152000 35687419 959 959 959 959 0
232 20250221 151900 35687419 959 961 961 959 2100
233 20250221 151800 33670389 962 962 962 962 1
234 20250221 151700 33669427 961 961 961 961 0
235 20250221 151600 33669427 961 961 961 961 151
236 20250221 151500 33524316 961 961 961 961 0
237 20250221 151400 33524316 961 961 961 961 0
238 20250221 151300 33524316 961 961 961 961 101
239 20250221 151200 33427255 962 962 962 962 2
240 20250221 151100 33425331 960 960 960 960 0
241 20250221 151000 33425331 960 960 960 960 0
242 20250221 150900 33425331 960 960 960 960 10
243 20250221 150800 33415731 962 962 962 962 0
244 20250221 150700 33415731 962 962 962 962 0
245 20250221 150600 33415731 962 962 962 962 4
246 20250221 150500 33411883 962 962 962 962 0
247 20250221 150400 33411883 962 962 962 962 0
248 20250221 150300 33411883 962 962 962 962 0
249 20250221 150200 33411883 962 962 962 962 0
250 20250221 150100 33411883 962 962 962 962 0
251 20250221 150000 33411883 962 962 962 962 0
252 20250221 145900 33411883 962 962 962 962 0
253 20250221 145800 33411883 962 962 962 962 0
254 20250221 145700 33411883 962 962 962 962 0
255 20250221 145600 33411883 962 962 962 962 1
256 20250221 145500 33410921 962 962 962 962 0
257 20250221 145400 33410921 962 962 962 962 0
258 20250221 145300 33410921 962 962 962 962 0
259 20250221 145200 33410921 962 962 962 962 0
260 20250221 145100 33410921 962 962 962 962 0
261 20250221 145000 33410921 962 962 962 962 0
262 20250221 144900 33410921 962 962 962 962 0
263 20250221 144800 33410921 962 962 962 962 0
264 20250221 144700 33410921 962 962 962 962 0
265 20250221 144600 33410921 962 962 962 962 0
266 20250221 144500 33410921 962 962 962 962 0
267 20250221 144400 33410921 962 962 962 962 0
268 20250221 144300 33410921 962 962 962 962 0
269 20250221 144200 33410921 962 962 962 962 0
270 20250221 144100 33410921 962 962 962 962 0
271 20250221 144000 33410921 962 962 962 962 0
272 20250221 143900 33410921 962 962 962 962 0
273 20250221 143800 33410921 962 962 962 962 0
274 20250221 143700 33410921 962 962 962 962 0
275 20250221 143600 33410921 962 962 962 962 0
276 20250221 143500 33410921 962 962 962 962 0
277 20250221 143400 33410921 962 962 962 962 0
278 20250221 143300 33410921 962 962 962 962 0
279 20250221 143200 33410921 962 962 962 962 0
280 20250221 143100 33410921 962 962 962 962 0
281 20250221 143000 33410921 962 962 962 962 0
282 20250221 142900 33410921 962 962 962 962 0
283 20250221 142800 33410921 962 962 962 962 0
284 20250221 142700 33410921 962 962 962 962 0
285 20250221 142600 33410921 962 962 962 962 0
286 20250221 142500 33410921 962 962 962 962 10
287 20250221 142400 33401301 962 962 962 962 0
288 20250221 142300 33401301 962 962 962 962 0
289 20250221 142200 33401301 962 962 962 962 0
290 20250221 142100 33401301 962 962 962 962 0
291 20250221 142000 33401301 962 962 962 962 0
292 20250221 141900 33401301 962 959 962 959 263
293 20250221 141800 33149066 959 959 959 959 0
294 20250221 141700 33149066 959 959 959 959 0
295 20250221 141600 33149066 959 959 959 959 0
296 20250221 141500 33149066 959 959 959 959 0
297 20250221 141400 33149066 959 959 959 959 0
298 20250221 141300 33149066 959 959 959 959 0
299 20250221 141200 33149066 959 959 959 959 0
300 20250221 141100 33149066 959 959 959 959 0
301 20250221 141000 33149066 959 959 959 959 0
302 20250221 140900 33149066 959 959 959 959 0
303 20250221 140800 33149066 959 959 959 959 0
304 20250221 140700 33149066 959 959 959 959 0
305 20250221 140600 33149066 959 959 959 959 0
306 20250221 140500 33149066 959 959 959 959 0
307 20250221 140400 33149066 959 959 959 959 0
308 20250221 140300 33149066 959 959 959 959 0
309 20250221 140200 33149066 959 959 959 959 0
310 20250221 140100 33149066 959 959 959 959 0
311 20250221 140000 33149066 959 959 959 959 0
312 20250221 135900 33149066 959 959 959 959 0
313 20250221 135800 33149066 959 959 959 959 0
314 20250221 135700 33149066 959 959 959 959 0
315 20250221 135600 33149066 959 959 959 959 0
316 20250221 135500 33149066 959 959 959 959 0
317 20250221 135400 33149066 959 959 959 959 0
318 20250221 135300 33149066 959 959 959 959 0
319 20250221 135200 33149066 959 959 959 959 0
320 20250221 135100 33149066 959 959 959 959 0
321 20250221 135000 33149066 959 959 959 959 0
322 20250221 134900 33149066 959 959 959 959 0
323 20250221 134800 33149066 959 959 959 959 0
324 20250221 134700 33149066 959 959 959 959 0
325 20250221 134600 33149066 959 959 959 959 0
326 20250221 134500 33149066 959 959 959 959 1
327 20250221 134400 33148107 958 958 958 958 0
328 20250221 134300 33148107 958 958 958 958 0
329 20250221 134200 33148107 958 958 958 958 0
330 20250221 134100 33148107 958 958 958 958 1
331 20250221 134000 33147149 957 957 957 957 0
332 20250221 133900 33147149 957 957 957 957 0
333 20250221 133800 33147149 957 957 957 957 0
334 20250221 133700 33147149 957 957 957 957 991
335 20250221 133600 32198762 957 958 958 957 1300
336 20250221 133500 30954641 959 959 959 959 0
337 20250221 133400 30954641 959 959 959 959 0
338 20250221 133300 30954641 959 959 959 959 0
339 20250221 133200 30954641 959 959 959 959 0
340 20250221 133100 30954641 959 959 959 959 0
341 20250221 133000 30954641 959 959 959 959 0
342 20250221 132900 30954641 959 959 959 959 0
343 20250221 132800 30954641 959 959 959 959 0
344 20250221 132700 30954641 959 959 959 959 0
345 20250221 132600 30954641 959 959 959 959 0
346 20250221 132500 30954641 959 959 959 959 0
347 20250221 132400 30954641 959 959 959 959 0
348 20250221 132300 30954641 959 959 959 959 0
349 20250221 132200 30954641 959 959 959 959 0
350 20250221 132100 30954641 959 959 959 959 0
351 20250221 132000 30954641 959 959 959 959 0
352 20250221 131900 30954641 959 959 959 959 0
353 20250221 131800 30954641 959 959 959 959 1
354 20250221 131700 30953682 961 961 961 961 1
355 20250221 131600 30952721 958 958 958 958 0
356 20250221 131500 30952721 958 958 958 958 0
357 20250221 131400 30952721 958 958 958 958 0
358 20250221 131300 30952721 958 958 958 958 0
359 20250221 131200 30952721 958 958 958 958 0
360 20250221 131100 30952721 958 960 960 958 239
361 20250221 131000 30723755 960 960 960 960 0
362 20250221 130900 30723755 960 960 960 960 0
363 20250221 130800 30723755 960 960 960 960 0
364 20250221 130700 30723755 960 960 960 960 0
365 20250221 130600 30723755 960 960 960 960 0
366 20250221 130500 30723755 960 960 960 960 0
367 20250221 130400 30723755 960 960 960 960 0
368 20250221 130300 30723755 960 960 960 960 59
369 20250221 130200 30667115 960 960 960 960 0
370 20250221 130100 30667115 960 960 960 960 0
371 20250221 130000 30667115 960 960 960 960 0
372 20250221 125900 30667115 960 960 960 960 0
373 20250221 125800 30667115 960 960 960 960 0
374 20250221 125700 30667115 960 960 960 960 0
375 20250221 125600 30667115 960 959 960 959 2
376 20250221 125500 30665196 958 958 958 958 0
377 20250221 125400 30665196 958 958 958 958 0
378 20250221 125300 30665196 958 958 958 958 0
379 20250221 125200 30665196 958 958 958 958 0
380 20250221 125100 30665196 958 958 958 958 321
381 20250221 125000 30357678 959 959 959 959 126
382 20250221 124900 30236844 959 959 959 959 0
383 20250221 124800 30236844 959 959 959 959 0
384 20250221 124700 30236844 959 959 959 959 0
385 20250221 124600 30236844 959 959 959 959 0
386 20250221 124500 30236844 959 959 959 959 0
387 20250221 124400 30236844 959 959 959 959 0
388 20250221 124300 30236844 959 961 961 959 1425
389 20250221 124200 28868660 962 962 962 962 10
390 20250221 124100 28859040 962 962 962 962 0
391 20250221 124000 28859040 962 962 962 962 0
392 20250221 123900 28859040 962 962 962 962 1
393 20250221 123800 28858078 963 963 963 963 0
394 20250221 123700 28858078 963 963 963 963 0
395 20250221 123600 28858078 963 963 963 963 0
396 20250221 123500 28858078 963 963 963 963 0
397 20250221 123400 28858078 963 963 963 963 0
398 20250221 123300 28858078 963 963 963 963 0
399 20250221 123200 28858078 963 963 963 963 0
400 20250221 123100 28858078 963 963 963 963 0
401 20250221 123000 28858078 963 963 963 963 0
402 20250221 122900 28858078 963 963 963 963 0
403 20250221 122800 28858078 963 963 963 963 0
404 20250221 122700 28858078 963 963 963 963 0
405 20250221 122600 28858078 963 963 963 963 0
406 20250221 122500 28858078 963 963 963 963 0
407 20250221 122400 28858078 963 963 963 963 0
408 20250221 122300 28858078 963 963 963 963 0
409 20250221 122200 28858078 963 963 963 963 2
410 20250221 122100 28856152 964 964 964 964 0
411 20250221 122000 28856152 964 964 964 964 0
412 20250221 121900 28856152 964 964 964 964 1
413 20250221 121800 28855188 964 964 964 964 0
414 20250221 121700 28855188 964 961 964 961 406
415 20250221 121600 28465016 965 965 965 965 0
416 20250221 121500 28465016 965 963 965 963 102
417 20250221 121400 28366749 962 962 962 962 10
418 20250221 121300 28357129 961 961 961 961 0
419 20250221 121200 28357129 961 961 961 961 0
420 20250221 121100 28357129 961 961 961 961 174
421 20250221 121000 28189915 961 961 961 961 0
422 20250221 120900 28189915 961 961 961 961 0
423 20250221 120800 28189915 961 961 961 961 0
424 20250221 120700 28189915 961 961 961 961 0
425 20250221 120600 28189915 961 961 961 961 1
426 20250221 120500 28188954 960 960 960 960 0
427 20250221 120400 28188954 960 960 960 960 0
428 20250221 120300 28188954 960 960 960 960 0
429 20250221 120200 28188954 960 960 960 960 0
430 20250221 120100 28188954 960 960 960 960 0
431 20250221 120000 28188954 960 960 960 960 0
432 20250221 115900 28188954 960 960 960 960 1
433 20250221 115800 28187994 961 961 961 961 0
434 20250221 115700 28187994 961 961 961 961 0
435 20250221 115600 28187994 961 961 961 961 0
436 20250221 115500 28187994 961 961 961 961 0
437 20250221 115400 28187994 961 961 961 961 0
438 20250221 115300 28187994 961 961 961 961 0
439 20250221 115200 28187994 961 960 961 960 107
440 20250221 115100 28085168 961 961 961 961 0
441 20250221 115000 28085168 961 961 961 961 0
442 20250221 114900 28085168 961 961 961 961 0
443 20250221 114800 28085168 961 961 961 961 0
444 20250221 114700 28085168 961 961 961 961 0
445 20250221 114600 28085168 961 961 961 961 0
446 20250221 114500 28085168 961 961 961 961 0
447 20250221 114400 28085168 961 961 961 961 0
448 20250221 114300 28085168 961 961 961 961 0
449 20250221 114200 28085168 961 961 961 961 0
450 20250221 114100 28085168 961 961 961 961 0
451 20250221 114000 28085168 961 961 961 961 0
452 20250221 113900 28085168 961 961 961 961 0
453 20250221 113800 28085168 961 960 961 960 146
454 20250221 113700 27944939 961 961 961 961 0
455 20250221 113600 27944939 961 961 961 961 0
456 20250221 113500 27944939 961 961 961 961 0
457 20250221 113400 27944939 961 961 961 961 0
458 20250221 113300 27944939 961 961 961 961 0
459 20250221 113200 27944939 961 961 961 961 0
460 20250221 113100 27944939 961 961 961 961 0
461 20250221 113000 27944939 961 961 961 961 0
462 20250221 112900 27944939 961 961 961 961 0
463 20250221 112800 27944939 961 961 961 961 0
464 20250221 112700 27944939 961 961 961 961 0
465 20250221 112600 27944939 961 961 961 961 0
466 20250221 112500 27944939 961 961 961 961 0
467 20250221 112400 27944939 961 961 961 961 0
468 20250221 112300 27944939 961 960 961 960 2
469 20250221 112200 27943018 959 959 959 959 0
470 20250221 112100 27943018 959 959 959 959 0
471 20250221 112000 27943018 959 959 959 959 0
472 20250221 111900 27943018 959 959 959 959 0
473 20250221 111800 27943018 959 959 959 959 0
474 20250221 111700 27943018 959 959 959 959 0
475 20250221 111600 27943018 959 959 959 959 10
476 20250221 111500 27933428 959 959 959 959 0
477 20250221 111400 27933428 959 959 959 959 0
478 20250221 111300 27933428 959 959 959 959 0
479 20250221 111200 27933428 959 959 959 959 0
480 20250221 111100 27933428 959 959 959 959 0
481 20250221 111000 27933428 959 959 959 959 0
482 20250221 110900 27933428 959 959 959 959 0
483 20250221 110800 27933428 959 959 959 959 0
484 20250221 110700 27933428 959 959 959 959 0
485 20250221 110600 27933428 959 959 959 959 0
486 20250221 110500 27933428 959 959 959 959 0
487 20250221 110400 27933428 959 959 959 959 0
488 20250221 110300 27933428 959 959 959 959 0
489 20250221 110200 27933428 959 959 959 959 0
490 20250221 110100 27933428 959 959 959 959 0
491 20250221 110000 27933428 959 959 959 959 0
492 20250221 105900 27933428 959 959 959 959 0
493 20250221 105800 27933428 959 959 959 959 0
494 20250221 105700 27933428 959 959 959 959 0
495 20250221 105600 27933428 959 959 959 959 68
496 20250221 105500 27868216 959 959 959 959 0
497 20250221 105400 27868216 959 959 959 959 0
498 20250221 105300 27868216 959 959 959 959 0
499 20250221 105200 27868216 959 958 959 958 2
500 20250221 105100 27866299 957 957 957 957 0
501 20250221 105000 27866299 957 957 957 957 0
502 20250221 104900 27866299 957 957 957 957 0
503 20250221 104800 27866299 957 957 957 957 0
504 20250221 104700 27866299 957 957 957 957 0
505 20250221 104600 27866299 957 957 957 957 0
506 20250221 104500 27866299 957 957 957 957 0
507 20250221 104400 27866299 957 957 957 957 305
508 20250221 104300 27574414 957 957 957 957 1
509 20250221 104200 27573457 957 957 957 957 0
510 20250221 104100 27573457 957 957 957 957 0
511 20250221 104000 27573457 957 956 957 955 1001
512 20250221 103900 26617371 957 957 957 957 0
513 20250221 103800 26617371 957 957 957 957 0
514 20250221 103700 26617371 957 957 957 957 0
515 20250221 103600 26617371 957 957 957 957 0
516 20250221 103500 26617371 957 957 957 957 0
517 20250221 103400 26617371 957 957 957 957 0
518 20250221 103300 26617371 957 957 957 957 0
519 20250221 103200 26617371 957 957 957 957 0
520 20250221 103100 26617371 957 957 957 957 0
521 20250221 103000 26617371 957 957 957 957 0
522 20250221 102900 26617371 957 957 957 957 0
523 20250221 102800 26617371 957 957 957 957 0
524 20250221 102700 26617371 957 957 957 957 0
525 20250221 102600 26617371 957 957 957 957 0
526 20250221 102500 26617371 957 957 957 957 0
527 20250221 102400 26617371 957 957 957 957 0
528 20250221 102300 26617371 957 957 957 957 0
529 20250221 102200 26617371 957 957 957 957 0
530 20250221 102100 26617371 957 957 957 957 0
531 20250221 102000 26617371 957 957 957 957 0
532 20250221 101900 26617371 957 957 957 957 0
533 20250221 101800 26617371 957 957 957 957 1
534 20250221 101700 26616414 956 956 957 956 41
535 20250221 101600 26577217 955 955 955 955 2
536 20250221 101500 26575307 954 954 954 954 1144
537 20250221 101400 25483931 953 953 953 953 0
538 20250221 101300 25483931 953 953 953 953 0
539 20250221 101200 25483931 953 953 953 953 0
540 20250221 101100 25483931 953 950 953 950 2588
541 20250221 101000 23023645 951 951 951 951 108
542 20250221 100900 22920937 951 951 951 951 320
543 20250221 100800 22616617 952 953 953 952 2618
544 20250221 100700 20124189 953 954 954 953 44
545 20250221 100600 20082244 958 958 958 958 1
546 20250221 100500 20081286 962 962 962 962 0
547 20250221 100400 20081286 962 962 962 962 0
548 20250221 100300 20081286 962 962 962 962 0
549 20250221 100200 20081286 962 962 962 962 0
550 20250221 100100 20081286 962 962 962 962 1
551 20250221 100000 20080324 953 958 958 953 1987
552 20250221 095900 18180738 958 958 958 958 0
553 20250221 095800 18180738 958 958 958 958 0
554 20250221 095700 18180738 958 958 958 958 0
555 20250221 095600 18180738 958 964 964 955 1385
556 20250221 095500 16856548 965 965 965 965 0
557 20250221 095400 16856548 965 965 965 965 0
558 20250221 095300 16856548 965 965 965 965 0
559 20250221 095200 16856548 965 965 965 965 0
560 20250221 095100 16856548 965 965 965 965 1
561 20250221 095000 16855583 961 961 961 961 0
562 20250221 094900 16855583 961 957 961 956 1141
563 20250221 094800 15759512 971 971 971 971 0
564 20250221 094700 15759512 971 971 971 971 12
565 20250221 094600 15747860 957 957 957 957 384
566 20250221 094500 15380372 957 957 957 957 0
567 20250221 094400 15380372 957 957 957 957 0
568 20250221 094300 15380372 957 957 957 957 0
569 20250221 094200 15380372 957 957 957 957 0
570 20250221 094100 15380372 957 957 957 957 0
571 20250221 094000 15380372 957 957 957 957 0
572 20250221 093900 15380372 957 957 957 957 9
573 20250221 093800 15371759 957 957 957 957 0
574 20250221 093700 15371759 957 957 957 957 0
575 20250221 093600 15371759 957 957 957 957 0
576 20250221 093500 15371759 957 957 957 957 0
577 20250221 093400 15371759 957 957 957 957 0
578 20250221 093300 15371759 957 957 957 957 0
579 20250221 093200 15371759 957 957 957 957 0
580 20250221 093100 15371759 957 957 957 957 0
581 20250221 093000 15371759 957 957 957 957 0
582 20250221 092900 15371759 957 955 957 955 9
583 20250221 092800 15363160 952 952 952 952 19
584 20250221 092700 15345072 952 952 952 952 0
585 20250221 092600 15345072 952 952 952 952 148
586 20250221 092500 15204176 952 952 952 952 0
587 20250221 092400 15204176 952 952 952 952 2
588 20250221 092300 15202272 950 950 950 950 0
589 20250221 092200 15202272 950 950 950 950 5967
590 20250221 092100 9533622 949 950 950 949 2104
591 20250221 092000 7535958 950 950 950 950 33
592 20250221 091900 7504608 952 952 952 952 1
593 20250221 091800 7503656 949 949 949 949 1
594 20250221 091700 7502707 948 948 948 948 0
595 20250221 091600 7502707 948 948 948 948 0
596 20250221 091500 7502707 948 951 951 948 3282
597 20250221 091400 4389640 952 952 952 952 0
598 20250221 091300 4389640 952 952 952 952 0
599 20250221 091200 4389640 952 952 952 952 0
600 20250221 091100 4389640 952 952 952 952 999
601 20250221 091000 3438592 952 952 952 952 0
602 20250221 090900 3438592 952 952 952 952 0
603 20250221 090800 3438592 952 950 952 950 92
604 20250221 090700 3351190 950 955 955 950 91
605 20250221 090600 3264563 956 956 956 956 230
606 20250221 090500 3044683 955 955 955 955 0
607 20250221 090400 3044683 955 955 955 955 177
608 20250221 090300 2875648 956 956 956 956 0
609 20250221 090200 2875648 956 956 956 956 0
610 20250221 090100 2875648 956 956 956 956 0
611 20250221 090000 2875648 956 956 956 956 3008