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

618
031820/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191600,55552401,570,570,570,570,1772
20250221,191500,55552401,570,570,570,570,0
20250221,191400,55552401,570,570,570,570,0
20250221,191300,55552401,570,570,570,570,0
20250221,191200,55552401,570,570,570,570,0
20250221,191100,55552401,570,570,570,570,0
20250221,191000,55552401,570,570,570,570,0
20250221,190900,55552401,570,570,570,570,0
20250221,190800,55552401,570,570,570,570,0
20250221,190700,55552401,570,570,570,570,0
20250221,190600,55552401,570,570,570,570,0
20250221,190500,55552401,570,570,570,570,0
20250221,190400,55552401,570,570,570,570,0
20250221,190300,55552401,570,570,570,570,0
20250221,190200,55552401,570,570,570,570,0
20250221,190100,55552401,570,570,570,570,0
20250221,190000,55552401,570,570,570,570,0
20250221,185900,55552401,570,570,570,570,0
20250221,185800,55552401,570,570,570,570,0
20250221,185700,55552401,570,570,570,570,0
20250221,185600,55552401,570,570,570,570,0
20250221,185500,55552401,570,570,570,570,0
20250221,185400,55552401,570,570,570,570,0
20250221,185300,55552401,570,570,570,570,0
20250221,185200,55552401,570,570,570,570,0
20250221,185100,55552401,570,570,570,570,0
20250221,185000,55552401,570,570,570,570,0
20250221,184900,55552401,570,570,570,570,0
20250221,184800,55552401,570,570,570,570,0
20250221,184700,55552401,570,570,570,570,0
20250221,184600,55552401,570,570,570,570,1772
20250221,184500,55552401,570,570,570,570,0
20250221,184400,55552401,570,570,570,570,0
20250221,184300,55552401,570,570,570,570,0
20250221,184200,55552401,570,570,570,570,0
20250221,184100,55552401,570,570,570,570,0
20250221,184000,55552401,570,570,570,570,0
20250221,183900,55552401,570,570,570,570,0
20250221,183800,55552401,570,570,570,570,0
20250221,183700,55552401,570,570,570,570,0
20250221,183600,55552401,570,570,570,570,0
20250221,183500,55552401,570,570,570,570,0
20250221,183400,55552401,570,570,570,570,0
20250221,183300,55552401,570,570,570,570,0
20250221,183200,55552401,570,570,570,570,0
20250221,183100,55552401,570,570,570,570,0
20250221,183000,55552401,570,570,570,570,0
20250221,182900,55552401,570,570,570,570,0
20250221,182800,55552401,570,570,570,570,0
20250221,182700,55552401,570,570,570,570,0
20250221,182600,55552401,570,570,570,570,0
20250221,182500,55552401,570,570,570,570,0
20250221,182400,55552401,570,570,570,570,0
20250221,182300,55552401,570,570,570,570,0
20250221,182200,55552401,570,570,570,570,0
20250221,182100,55552401,570,570,570,570,0
20250221,182000,55552401,570,570,570,570,0
20250221,181900,55552401,570,570,570,570,0
20250221,181800,55552401,570,570,570,570,0
20250221,181700,55552401,570,570,570,570,0
20250221,181600,55552401,570,570,570,570,1772
20250221,181500,55552401,570,570,570,570,0
20250221,181400,55552401,570,570,570,570,0
20250221,181300,55552401,570,570,570,570,0
20250221,181200,55552401,570,570,570,570,0
20250221,181100,55552401,570,570,570,570,0
20250221,181000,55552401,570,570,570,570,0
20250221,180900,55552401,570,570,570,570,0
20250221,180800,55552401,570,570,570,570,0
20250221,180700,55552401,570,570,570,570,0
20250221,180600,55552401,570,570,570,570,0
20250221,180500,55552401,570,570,570,570,0
20250221,180400,55552401,570,570,570,570,0
20250221,180300,55552401,570,570,570,570,0
20250221,180200,55552401,570,570,570,570,0
20250221,180100,55552401,570,570,570,570,0
20250221,180000,55552401,570,570,570,570,0
20250221,175900,55552401,570,570,570,570,0
20250221,175800,55552401,570,570,570,570,0
20250221,175700,55552401,570,570,570,570,0
20250221,175600,55552401,570,570,570,570,0
20250221,175500,55552401,570,570,570,570,0
20250221,175400,55552401,570,570,570,570,0
20250221,175300,55552401,570,570,570,570,0
20250221,175200,55552401,570,570,570,570,0
20250221,175100,55552401,570,570,570,570,0
20250221,175000,55552401,570,570,570,570,0
20250221,174900,55552401,570,570,570,570,0
20250221,174800,55552401,570,570,570,570,0
20250221,174700,55552401,570,570,570,570,0
20250221,174600,55552401,570,570,570,570,1772
20250221,174500,55552401,570,570,570,570,0
20250221,174400,55552401,570,570,570,570,0
20250221,174300,55552401,570,570,570,570,0
20250221,174200,55552401,570,570,570,570,0
20250221,174100,55552401,570,570,570,570,0
20250221,174000,55552401,570,570,570,570,0
20250221,173900,55552401,570,570,570,570,0
20250221,173800,55552401,570,570,570,570,0
20250221,173700,55552401,570,570,570,570,0
20250221,173600,55552401,570,570,570,570,0
20250221,173500,55552401,570,570,570,570,0
20250221,173400,55552401,570,570,570,570,0
20250221,173300,55552401,570,570,570,570,0
20250221,173200,55552401,570,570,570,570,0
20250221,173100,55552401,570,570,570,570,0
20250221,173000,55552401,570,570,570,570,0
20250221,172900,55552401,570,570,570,570,0
20250221,172800,55552401,570,570,570,570,0
20250221,172700,55552401,570,570,570,570,0
20250221,172600,55552401,570,570,570,570,0
20250221,172500,55552401,570,570,570,570,0
20250221,172400,55552401,570,570,570,570,0
20250221,172300,55552401,570,570,570,570,0
20250221,172200,55552401,570,570,570,570,0
20250221,172100,55552401,570,570,570,570,0
20250221,172000,55552401,570,570,570,570,0
20250221,171900,55552401,570,570,570,570,0
20250221,171800,55552401,570,570,570,570,0
20250221,171700,55552401,570,570,570,570,0
20250221,171600,55552401,570,570,570,570,1772
20250221,171500,55552401,570,570,570,570,0
20250221,171400,55552401,570,570,570,570,0
20250221,171300,55552401,570,570,570,570,0
20250221,171200,55552401,570,570,570,570,0
20250221,171100,55552401,570,570,570,570,0
20250221,171000,55552401,570,570,570,570,0
20250221,170900,55552401,570,570,570,570,0
20250221,170800,55552401,570,570,570,570,0
20250221,170700,55552401,570,570,570,570,0
20250221,170600,55552401,570,570,570,570,0
20250221,170500,55552401,570,570,570,570,0
20250221,170400,55552401,570,570,570,570,0
20250221,170300,55552401,570,570,570,570,0
20250221,170200,55552401,570,570,570,570,0
20250221,170100,55552401,570,570,570,570,0
20250221,170000,55552401,570,570,570,570,0
20250221,165900,55552401,570,570,570,570,0
20250221,165800,55552401,570,570,570,570,0
20250221,165700,55552401,570,570,570,570,0
20250221,165600,55552401,570,570,570,570,0
20250221,165500,55552401,570,570,570,570,0
20250221,165400,55552401,570,570,570,570,0
20250221,165300,55552401,570,570,570,570,0
20250221,165200,55552401,570,570,570,570,0
20250221,165100,55552401,570,570,570,570,0
20250221,165000,55552401,570,570,570,570,0
20250221,164900,55552401,570,570,570,570,0
20250221,164800,55552401,570,570,570,570,0
20250221,164700,55552401,570,570,570,570,0
20250221,164600,55552401,570,570,570,570,1772
20250221,164500,55552401,570,570,570,570,0
20250221,164400,55552401,570,570,570,570,0
20250221,164300,55552401,570,570,570,570,0
20250221,164200,55552401,570,570,570,570,0
20250221,164100,55552401,570,570,570,570,0
20250221,164000,55552401,570,570,570,570,0
20250221,163900,55552401,570,570,570,570,0
20250221,163800,55552401,570,570,570,570,0
20250221,163700,55552401,570,570,570,570,0
20250221,163600,55552401,570,570,570,570,0
20250221,163500,55552401,570,570,570,570,0
20250221,163400,55552401,570,570,570,570,0
20250221,163300,55552401,570,570,570,570,0
20250221,163200,55552401,570,570,570,570,0
20250221,163100,55552401,570,570,570,570,0
20250221,163000,55552401,570,570,570,570,0
20250221,162900,55552401,570,570,570,570,0
20250221,162800,55552401,570,570,570,570,0
20250221,162700,55552401,570,570,570,570,0
20250221,162600,55552401,570,570,570,570,0
20250221,162500,55552401,570,570,570,570,0
20250221,162400,55552401,570,570,570,570,0
20250221,162300,55552401,570,570,570,570,0
20250221,162200,55552401,570,570,570,570,0
20250221,162100,55552401,570,570,570,570,0
20250221,162000,55552401,570,570,570,570,0
20250221,161900,55552401,570,570,570,570,0
20250221,161800,55552401,570,570,570,570,0
20250221,161700,55552401,570,570,570,570,0
20250221,161600,55552401,570,570,570,570,1772
20250221,161500,55552401,570,570,570,570,0
20250221,161400,55552401,570,570,570,570,0
20250221,161300,55552401,570,570,570,570,0
20250221,161200,55552401,570,570,570,570,0
20250221,161100,55552401,570,570,570,570,0
20250221,161000,55552401,570,570,570,570,0
20250221,160900,55552401,570,570,570,570,0
20250221,160800,55552401,570,570,570,570,0
20250221,160700,55552401,570,570,570,570,0
20250221,160600,55552401,570,570,570,570,0
20250221,160500,55552401,570,570,570,570,0
20250221,160400,55552401,570,570,570,570,0
20250221,160300,55552401,570,570,570,570,0
20250221,160200,55552401,570,570,570,570,0
20250221,160100,55552401,570,570,570,570,0
20250221,160000,55552401,570,570,570,570,0
20250221,155900,55552401,570,570,570,570,0
20250221,155800,55552401,570,570,570,570,0
20250221,155700,55552401,570,570,570,570,0
20250221,155600,55552401,570,570,570,570,0
20250221,155500,55552401,570,570,570,570,0
20250221,155400,55552401,570,570,570,570,0
20250221,155300,55552401,570,570,570,570,0
20250221,155200,55552401,570,570,570,570,0
20250221,155100,55552401,570,570,570,570,0
20250221,155000,55552401,570,570,570,570,0
20250221,154900,55552401,570,570,570,570,0
20250221,154800,55552401,570,570,570,570,0
20250221,154700,55552401,570,570,570,570,0
20250221,154600,55552401,570,570,570,570,1772
20250221,154500,55552401,570,570,570,570,0
20250221,154400,55552401,570,570,570,570,0
20250221,154300,55552401,570,570,570,570,0
20250221,154200,55552401,570,570,570,570,0
20250221,154100,55552401,570,570,570,570,0
20250221,154000,55552401,570,570,570,570,0
20250221,153900,55552401,570,570,570,570,0
20250221,153800,55552401,570,570,570,570,0
20250221,153700,55552401,570,570,570,570,0
20250221,153600,55552401,570,570,570,570,0
20250221,153500,55552401,570,570,570,570,0
20250221,153400,55552401,570,570,570,570,0
20250221,153300,55552401,570,570,570,570,0
20250221,153200,55552401,570,570,570,570,0
20250221,153100,55552401,570,570,570,570,0
20250221,153000,55552401,570,570,570,570,1772
20250221,152900,54542361,569,569,569,569,0
20250221,152800,54542361,569,569,569,569,0
20250221,152700,54542361,569,569,569,569,0
20250221,152600,54542361,569,569,569,569,0
20250221,152500,54542361,569,569,569,569,0
20250221,152400,54542361,569,569,569,569,0
20250221,152300,54542361,569,569,569,569,0
20250221,152200,54542361,569,569,569,569,0
20250221,152100,54542361,569,569,569,569,0
20250221,152000,54542361,569,569,569,569,0
20250221,151900,54542361,569,569,569,569,120
20250221,151800,54474081,570,569,570,569,1019
20250221,151700,53894269,570,570,570,570,0
20250221,151600,53894269,570,570,570,570,0
20250221,151500,53894269,570,570,570,570,0
20250221,151400,53894269,570,570,570,570,0
20250221,151300,53894269,570,570,570,570,0
20250221,151200,53894269,570,570,570,570,1
20250221,151100,53893699,570,570,570,570,0
20250221,151000,53893699,570,570,570,570,0
20250221,150900,53893699,570,570,570,570,2
20250221,150800,53892559,569,569,569,569,0
20250221,150700,53892559,569,569,569,569,0
20250221,150600,53892559,569,569,569,569,0
20250221,150500,53892559,569,569,569,569,66
20250221,150400,53855005,570,570,570,570,0
20250221,150300,53855005,570,570,570,570,0
20250221,150200,53855005,570,570,570,570,0
20250221,150100,53855005,570,570,570,570,1
20250221,150000,53854435,569,569,569,569,0
20250221,145900,53854435,569,569,569,569,1551
20250221,145800,52971916,570,570,570,570,0
20250221,145700,52971916,570,570,570,570,0
20250221,145600,52971916,570,570,570,570,0
20250221,145500,52971916,570,570,570,570,0
20250221,145400,52971916,570,570,570,570,0
20250221,145300,52971916,570,570,570,570,0
20250221,145200,52971916,570,570,570,570,0
20250221,145100,52971916,570,570,570,570,0
20250221,145000,52971916,570,570,570,570,0
20250221,144900,52971916,570,570,570,570,1
20250221,144800,52971346,570,570,570,570,0
20250221,144700,52971346,570,570,570,570,0
20250221,144600,52971346,570,570,570,570,4
20250221,144500,52969066,570,570,570,570,0
20250221,144400,52969066,570,570,570,570,2
20250221,144300,52967926,568,569,569,568,10970
20250221,144200,46728603,569,569,569,569,0
20250221,144100,46728603,569,569,569,569,0
20250221,144000,46728603,569,569,569,569,10
20250221,143900,46722913,570,570,570,569,111
20250221,143800,46659743,571,571,571,571,0
20250221,143700,46659743,571,571,571,571,0
20250221,143600,46659743,571,571,571,571,0
20250221,143500,46659743,571,571,571,571,0
20250221,143400,46659743,571,571,571,571,10
20250221,143300,46654033,571,571,571,571,0
20250221,143200,46654033,571,571,571,571,2
20250221,143100,46652891,570,570,570,570,622
20250221,143000,46298351,569,569,569,569,0
20250221,142900,46298351,569,569,569,569,0
20250221,142800,46298351,569,569,569,569,0
20250221,142700,46298351,569,569,569,569,0
20250221,142600,46298351,569,569,569,569,192
20250221,142500,46189103,570,570,570,570,0
20250221,142400,46189103,570,570,570,570,0
20250221,142300,46189103,570,570,570,570,0
20250221,142200,46189103,570,570,570,570,0
20250221,142100,46189103,570,570,570,570,50
20250221,142000,46160603,570,570,570,570,0
20250221,141900,46160603,570,570,570,570,0
20250221,141800,46160603,570,570,570,570,0
20250221,141700,46160603,570,570,570,570,0
20250221,141600,46160603,570,570,570,570,0
20250221,141500,46160603,570,570,570,570,0
20250221,141400,46160603,570,570,570,570,0
20250221,141300,46160603,570,570,570,570,0
20250221,141200,46160603,570,570,570,570,0
20250221,141100,46160603,570,570,570,570,0
20250221,141000,46160603,570,570,570,570,12
20250221,140900,46153763,570,570,570,570,0
20250221,140800,46153763,570,570,570,570,15
20250221,140700,46145213,571,571,571,571,0
20250221,140600,46145213,571,571,571,571,0
20250221,140500,46145213,571,570,571,570,32
20250221,140400,46126957,569,569,569,569,339
20250221,140300,45934066,569,569,569,569,0
20250221,140200,45934066,569,569,569,569,0
20250221,140100,45934066,569,569,569,569,0
20250221,140000,45934066,569,569,569,569,25
20250221,135900,45919841,569,569,569,569,0
20250221,135800,45919841,569,569,569,569,1
20250221,135700,45919272,569,569,569,569,0
20250221,135600,45919272,569,569,569,569,0
20250221,135500,45919272,569,569,569,569,0
20250221,135400,45919272,569,569,569,569,0
20250221,135300,45919272,569,569,569,569,0
20250221,135200,45919272,569,569,569,569,0
20250221,135100,45919272,569,569,569,569,3
20250221,135000,45917565,569,569,569,569,191
20250221,134900,45808886,569,569,569,569,0
20250221,134800,45808886,569,569,569,569,0
20250221,134700,45808886,569,569,569,569,0
20250221,134600,45808886,569,569,569,569,0
20250221,134500,45808886,569,569,569,569,0
20250221,134400,45808886,569,569,569,569,1
20250221,134300,45808317,568,568,568,568,0
20250221,134200,45808317,568,568,568,568,0
20250221,134100,45808317,568,569,569,568,1180
20250221,134000,45138076,569,569,569,569,0
20250221,133900,45138076,569,569,569,569,0
20250221,133800,45138076,569,569,569,569,0
20250221,133700,45138076,569,569,569,569,0
20250221,133600,45138076,569,569,569,569,604
20250221,133500,44794400,571,571,571,571,0
20250221,133400,44794400,571,571,571,571,1
20250221,133300,44793829,569,569,569,569,0
20250221,133200,44793829,569,570,570,569,290
20250221,133100,44628714,571,571,571,571,0
20250221,133000,44628714,571,571,571,571,0
20250221,132900,44628714,571,571,571,571,0
20250221,132800,44628714,571,571,571,571,0
20250221,132700,44628714,571,571,571,571,0
20250221,132600,44628714,571,571,571,571,0
20250221,132500,44628714,571,571,571,571,0
20250221,132400,44628714,571,571,571,571,0
20250221,132300,44628714,571,571,571,571,0
20250221,132200,44628714,571,571,571,571,0
20250221,132100,44628714,571,571,571,571,0
20250221,132000,44628714,571,571,571,571,0
20250221,131900,44628714,571,571,571,571,0
20250221,131800,44628714,571,571,571,571,0
20250221,131700,44628714,571,571,571,571,1
20250221,131600,44628143,571,571,571,571,0
20250221,131500,44628143,571,571,571,571,0
20250221,131400,44628143,571,571,571,571,0
20250221,131300,44628143,571,571,571,571,0
20250221,131200,44628143,571,571,571,571,0
20250221,131100,44628143,571,571,571,571,0
20250221,131000,44628143,571,571,571,571,0
20250221,130900,44628143,571,571,571,571,0
20250221,130800,44628143,571,571,571,571,0
20250221,130700,44628143,571,571,571,571,0
20250221,130600,44628143,571,571,571,571,0
20250221,130500,44628143,571,571,571,571,2
20250221,130400,44627001,571,571,571,571,0
20250221,130300,44627001,571,571,571,571,0
20250221,130200,44627001,571,571,571,571,4
20250221,130100,44624717,569,569,569,569,0
20250221,130000,44624717,569,569,569,569,0
20250221,125900,44624717,569,569,569,569,88
20250221,125800,44574645,571,571,571,571,0
20250221,125700,44574645,571,571,571,571,0
20250221,125600,44574645,571,571,571,571,0
20250221,125500,44574645,571,571,571,571,12
20250221,125400,44567793,570,570,570,570,0
20250221,125300,44567793,570,571,571,570,496
20250221,125200,44285072,570,570,570,570,0
20250221,125100,44285072,570,570,570,570,0
20250221,125000,44285072,570,570,570,570,0
20250221,124900,44285072,570,570,570,570,0
20250221,124800,44285072,570,570,570,570,0
20250221,124700,44285072,570,570,570,570,42
20250221,124600,44261132,571,571,571,571,0
20250221,124500,44261132,571,571,571,571,0
20250221,124400,44261132,571,571,571,571,0
20250221,124300,44261132,571,571,571,571,87
20250221,124200,44211455,571,571,571,571,0
20250221,124100,44211455,571,571,571,571,5
20250221,124000,44208600,571,571,571,571,0
20250221,123900,44208600,571,571,571,571,0
20250221,123800,44208600,571,571,571,571,21
20250221,123700,44196609,571,571,571,571,0
20250221,123600,44196609,571,571,571,571,0
20250221,123500,44196609,571,571,571,571,0
20250221,123400,44196609,571,571,571,571,1
20250221,123300,44196038,571,571,571,571,0
20250221,123200,44196038,571,571,571,571,0
20250221,123100,44196038,571,571,571,571,1
20250221,123000,44195467,570,570,570,570,1218
20250221,122900,43501207,570,570,570,570,0
20250221,122800,43501207,570,570,570,570,0
20250221,122700,43501207,570,570,570,570,0
20250221,122600,43501207,570,570,570,570,1
20250221,122500,43500637,568,568,568,568,0
20250221,122400,43500637,568,568,568,568,0
20250221,122300,43500637,568,568,568,568,0
20250221,122200,43500637,568,568,568,568,0
20250221,122100,43500637,568,568,568,568,0
20250221,122000,43500637,568,568,568,568,0
20250221,121900,43500637,568,568,568,568,0
20250221,121800,43500637,568,568,568,568,0
20250221,121700,43500637,568,568,568,568,0
20250221,121600,43500637,568,568,568,568,0
20250221,121500,43500637,568,568,568,568,0
20250221,121400,43500637,568,568,568,568,0
20250221,121300,43500637,568,568,568,568,0
20250221,121200,43500637,568,568,568,568,0
20250221,121100,43500637,568,568,568,568,0
20250221,121000,43500637,568,569,569,568,887
20250221,120900,42996508,569,569,569,569,0
20250221,120800,42996508,569,569,569,569,0
20250221,120700,42996508,569,569,569,569,0
20250221,120600,42996508,569,569,569,569,0
20250221,120500,42996508,569,569,569,569,0
20250221,120400,42996508,569,569,569,569,0
20250221,120300,42996508,569,569,569,569,0
20250221,120200,42996508,569,569,569,569,0
20250221,120100,42996508,569,569,569,569,0
20250221,120000,42996508,569,569,569,569,0
20250221,115900,42996508,569,569,569,569,0
20250221,115800,42996508,569,569,569,569,0
20250221,115700,42996508,569,569,569,569,0
20250221,115600,42996508,569,569,569,569,0
20250221,115500,42996508,569,569,569,569,0
20250221,115400,42996508,569,569,569,569,0
20250221,115300,42996508,569,569,569,569,0
20250221,115200,42996508,569,569,569,569,10
20250221,115100,42990818,569,569,569,569,6
20250221,115000,42987404,571,571,571,571,0
20250221,114900,42987404,571,571,571,571,0
20250221,114800,42987404,571,571,571,571,0
20250221,114700,42987404,571,571,571,571,0
20250221,114600,42987404,571,571,571,571,0
20250221,114500,42987404,571,571,571,571,0
20250221,114400,42987404,571,571,571,571,8000
20250221,114300,38419404,571,571,571,571,0
20250221,114200,38419404,571,571,571,571,7
20250221,114100,38415407,571,571,571,571,1
20250221,114000,38414836,568,568,568,568,6
20250221,113900,38411428,571,571,571,571,0
20250221,113800,38411428,571,571,571,571,0
20250221,113700,38411428,571,571,571,571,0
20250221,113600,38411428,571,571,571,571,0
20250221,113500,38411428,571,571,571,571,0
20250221,113400,38411428,571,571,571,571,0
20250221,113300,38411428,571,571,571,571,0
20250221,113200,38411428,571,571,571,571,50
20250221,113100,38382878,571,571,571,571,4
20250221,113000,38380594,568,568,568,568,0
20250221,112900,38380594,568,568,568,568,0
20250221,112800,38380594,568,568,568,568,0
20250221,112700,38380594,568,568,568,568,0
20250221,112600,38380594,568,569,569,568,48
20250221,112500,38353309,570,570,570,570,0
20250221,112400,38353309,570,571,571,570,8
20250221,112300,38348742,571,571,571,571,0
20250221,112200,38348742,571,571,571,571,3293
20250221,112100,36468439,571,570,571,570,4
20250221,112000,36466158,570,570,570,570,0
20250221,111900,36466158,570,570,570,570,0
20250221,111800,36466158,570,570,570,570,689
20250221,111700,36073428,570,570,570,570,10
20250221,111600,36067728,570,570,570,570,1
20250221,111500,36067158,568,568,568,568,0
20250221,111400,36067158,568,568,568,568,24
20250221,111300,36053526,570,570,570,570,0
20250221,111200,36053526,570,570,570,570,57
20250221,111100,36021036,570,570,570,570,0
20250221,111000,36021036,570,570,570,570,0
20250221,110900,36021036,570,570,570,570,1194
20250221,110800,35340456,570,570,570,570,0
20250221,110700,35340456,570,569,570,569,5000
20250221,110600,32491478,569,569,569,569,0
20250221,110500,32491478,569,569,569,569,0
20250221,110400,32491478,569,569,569,569,0
20250221,110300,32491478,569,569,569,569,0
20250221,110200,32491478,569,569,569,569,0
20250221,110100,32491478,569,569,569,569,0
20250221,110000,32491478,569,568,569,568,3300
20250221,105900,30615679,568,567,568,567,49
20250221,105800,30587895,567,567,567,567,898
20250221,105700,30078729,565,565,565,565,2559
20250221,105600,28632894,567,567,567,567,0
20250221,105500,28632894,567,567,567,567,1
20250221,105400,28632327,567,567,567,567,1
20250221,105300,28631760,567,567,567,567,0
20250221,105200,28631760,567,567,567,567,0
20250221,105100,28631760,567,567,567,567,0
20250221,105000,28631760,567,567,567,567,0
20250221,104900,28631760,567,567,567,567,0
20250221,104800,28631760,567,567,567,567,50
20250221,104700,28603410,567,567,567,567,0
20250221,104600,28603410,567,567,567,567,2
20250221,104500,28602276,568,568,568,568,0
20250221,104400,28602276,568,568,568,568,0
20250221,104300,28602276,568,568,568,568,0
20250221,104200,28602276,568,568,568,568,0
20250221,104100,28602276,568,568,568,568,0
20250221,104000,28602276,568,568,568,568,0
20250221,103900,28602276,568,567,568,567,244
20250221,103800,28463927,567,567,567,567,0
20250221,103700,28463927,567,567,567,567,161
20250221,103600,28372640,567,567,567,567,0
20250221,103500,28372640,567,567,567,567,0
20250221,103400,28372640,567,567,567,567,31
20250221,103300,28355063,568,568,568,568,0
20250221,103200,28355063,568,568,568,568,0
20250221,103100,28355063,568,568,568,568,0
20250221,103000,28355063,568,568,568,568,0
20250221,102900,28355063,568,568,568,568,0
20250221,102800,28355063,568,568,568,568,0
20250221,102700,28355063,568,567,568,567,75
20250221,102600,28312535,567,564,567,564,3258
20250221,102500,26468303,564,567,567,564,3030
20250221,102400,24759293,567,567,567,567,0
20250221,102300,24759293,567,567,567,567,0
20250221,102200,24759293,567,567,567,567,1
20250221,102100,24758726,567,567,567,567,0
20250221,102000,24758726,567,567,567,567,0
20250221,101900,24758726,567,565,567,565,253
20250221,101800,24615779,567,567,567,567,0
20250221,101700,24615779,567,567,567,567,0
20250221,101600,24615779,567,567,567,567,0
20250221,101500,24615779,567,567,567,567,22
20250221,101400,24603305,564,565,565,564,3370
20250221,101300,22701651,567,567,567,567,0
20250221,101200,22701651,567,567,567,567,0
20250221,101100,22701651,567,565,567,565,3
20250221,101000,22699954,567,567,567,567,0
20250221,100900,22699954,567,567,567,567,0
20250221,100800,22699954,567,567,567,567,0
20250221,100700,22699954,567,567,567,567,0
20250221,100600,22699954,567,567,567,567,0
20250221,100500,22699954,567,566,567,566,1037
20250221,100400,22112444,566,566,566,566,1
20250221,100300,22111878,566,566,566,566,5
20250221,100200,22109048,566,566,566,566,0
20250221,100100,22109048,566,566,566,566,0
20250221,100000,22109048,566,566,566,566,122
20250221,095900,22039996,566,567,567,566,1335
20250221,095800,21284379,567,567,567,567,450
20250221,095700,21029229,569,569,569,569,0
20250221,095600,21029229,569,569,569,569,0
20250221,095500,21029229,569,569,569,569,50
20250221,095400,21000779,569,569,569,569,0
20250221,095300,21000779,569,569,569,569,0
20250221,095200,21000779,569,569,569,569,0
20250221,095100,21000779,569,568,569,567,43
20250221,095000,20976372,569,569,569,569,3
20250221,094900,20974665,569,567,569,567,1586
20250221,094800,20074881,567,566,567,566,6000
20250221,094700,16675880,566,565,566,565,393
20250221,094600,16453834,565,566,567,565,143
20250221,094500,16372999,567,567,567,567,38
20250221,094400,16351453,567,567,567,567,1
20250221,094300,16350886,566,566,566,565,2338
20250221,094200,15028027,566,566,566,566,193
20250221,094100,14918789,566,566,566,566,20
20250221,094000,14907469,565,565,565,565,51
20250221,093900,14878654,566,566,566,566,30
20250221,093800,14861674,566,566,566,566,21
20250221,093700,14849788,566,566,566,566,262
20250221,093600,14701496,566,566,566,566,0
20250221,093500,14701496,566,566,566,566,6
20250221,093400,14698100,566,566,566,565,255
20250221,093300,14554023,566,566,566,566,1
20250221,093200,14553457,566,566,566,566,15
20250221,093100,14544967,566,566,566,566,62
20250221,093000,14509875,567,567,567,567,1
20250221,092900,14509308,565,565,565,565,100
20250221,092800,14452808,565,566,566,565,5637
20250221,092700,11267266,568,568,568,568,0
20250221,092600,11267266,568,567,568,567,1635
20250221,092500,10340216,567,567,567,567,16
20250221,092400,10331144,567,567,567,566,611
20250221,092300,9984964,565,569,570,565,1150
20250221,092200,9331159,569,569,569,569,0
20250221,092100,9331159,569,569,569,569,2
20250221,092000,9330021,568,567,568,567,3310
20250221,091900,7452941,567,566,567,566,7
20250221,091800,7448978,566,565,566,565,24
20250221,091700,7435414,567,567,567,567,177
20250221,091600,7335055,569,569,569,569,0
20250221,091500,7335055,569,569,569,569,0
20250221,091400,7335055,569,569,569,569,0
20250221,091300,7335055,569,569,569,569,0
20250221,091200,7335055,569,569,569,569,8
20250221,091100,7330503,571,571,571,571,0
20250221,091000,7330503,571,568,571,562,8000
20250221,090900,2814537,569,569,569,569,119
20250221,090800,2746826,569,569,569,569,141
20250221,090700,2666597,570,570,570,570,35
20250221,090600,2646647,570,570,570,570,221
20250221,090500,2520677,570,570,570,570,0
20250221,090400,2520677,570,572,572,570,144
20250221,090300,2438589,571,570,571,570,4264
20250221,090200,3984,570,570,570,570,1
20250221,090100,3414,569,569,569,569,0
20250221,090000,3414,569,569,569,569,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191600 55552401 570 570 570 570 1772
3 20250221 191500 55552401 570 570 570 570 0
4 20250221 191400 55552401 570 570 570 570 0
5 20250221 191300 55552401 570 570 570 570 0
6 20250221 191200 55552401 570 570 570 570 0
7 20250221 191100 55552401 570 570 570 570 0
8 20250221 191000 55552401 570 570 570 570 0
9 20250221 190900 55552401 570 570 570 570 0
10 20250221 190800 55552401 570 570 570 570 0
11 20250221 190700 55552401 570 570 570 570 0
12 20250221 190600 55552401 570 570 570 570 0
13 20250221 190500 55552401 570 570 570 570 0
14 20250221 190400 55552401 570 570 570 570 0
15 20250221 190300 55552401 570 570 570 570 0
16 20250221 190200 55552401 570 570 570 570 0
17 20250221 190100 55552401 570 570 570 570 0
18 20250221 190000 55552401 570 570 570 570 0
19 20250221 185900 55552401 570 570 570 570 0
20 20250221 185800 55552401 570 570 570 570 0
21 20250221 185700 55552401 570 570 570 570 0
22 20250221 185600 55552401 570 570 570 570 0
23 20250221 185500 55552401 570 570 570 570 0
24 20250221 185400 55552401 570 570 570 570 0
25 20250221 185300 55552401 570 570 570 570 0
26 20250221 185200 55552401 570 570 570 570 0
27 20250221 185100 55552401 570 570 570 570 0
28 20250221 185000 55552401 570 570 570 570 0
29 20250221 184900 55552401 570 570 570 570 0
30 20250221 184800 55552401 570 570 570 570 0
31 20250221 184700 55552401 570 570 570 570 0
32 20250221 184600 55552401 570 570 570 570 1772
33 20250221 184500 55552401 570 570 570 570 0
34 20250221 184400 55552401 570 570 570 570 0
35 20250221 184300 55552401 570 570 570 570 0
36 20250221 184200 55552401 570 570 570 570 0
37 20250221 184100 55552401 570 570 570 570 0
38 20250221 184000 55552401 570 570 570 570 0
39 20250221 183900 55552401 570 570 570 570 0
40 20250221 183800 55552401 570 570 570 570 0
41 20250221 183700 55552401 570 570 570 570 0
42 20250221 183600 55552401 570 570 570 570 0
43 20250221 183500 55552401 570 570 570 570 0
44 20250221 183400 55552401 570 570 570 570 0
45 20250221 183300 55552401 570 570 570 570 0
46 20250221 183200 55552401 570 570 570 570 0
47 20250221 183100 55552401 570 570 570 570 0
48 20250221 183000 55552401 570 570 570 570 0
49 20250221 182900 55552401 570 570 570 570 0
50 20250221 182800 55552401 570 570 570 570 0
51 20250221 182700 55552401 570 570 570 570 0
52 20250221 182600 55552401 570 570 570 570 0
53 20250221 182500 55552401 570 570 570 570 0
54 20250221 182400 55552401 570 570 570 570 0
55 20250221 182300 55552401 570 570 570 570 0
56 20250221 182200 55552401 570 570 570 570 0
57 20250221 182100 55552401 570 570 570 570 0
58 20250221 182000 55552401 570 570 570 570 0
59 20250221 181900 55552401 570 570 570 570 0
60 20250221 181800 55552401 570 570 570 570 0
61 20250221 181700 55552401 570 570 570 570 0
62 20250221 181600 55552401 570 570 570 570 1772
63 20250221 181500 55552401 570 570 570 570 0
64 20250221 181400 55552401 570 570 570 570 0
65 20250221 181300 55552401 570 570 570 570 0
66 20250221 181200 55552401 570 570 570 570 0
67 20250221 181100 55552401 570 570 570 570 0
68 20250221 181000 55552401 570 570 570 570 0
69 20250221 180900 55552401 570 570 570 570 0
70 20250221 180800 55552401 570 570 570 570 0
71 20250221 180700 55552401 570 570 570 570 0
72 20250221 180600 55552401 570 570 570 570 0
73 20250221 180500 55552401 570 570 570 570 0
74 20250221 180400 55552401 570 570 570 570 0
75 20250221 180300 55552401 570 570 570 570 0
76 20250221 180200 55552401 570 570 570 570 0
77 20250221 180100 55552401 570 570 570 570 0
78 20250221 180000 55552401 570 570 570 570 0
79 20250221 175900 55552401 570 570 570 570 0
80 20250221 175800 55552401 570 570 570 570 0
81 20250221 175700 55552401 570 570 570 570 0
82 20250221 175600 55552401 570 570 570 570 0
83 20250221 175500 55552401 570 570 570 570 0
84 20250221 175400 55552401 570 570 570 570 0
85 20250221 175300 55552401 570 570 570 570 0
86 20250221 175200 55552401 570 570 570 570 0
87 20250221 175100 55552401 570 570 570 570 0
88 20250221 175000 55552401 570 570 570 570 0
89 20250221 174900 55552401 570 570 570 570 0
90 20250221 174800 55552401 570 570 570 570 0
91 20250221 174700 55552401 570 570 570 570 0
92 20250221 174600 55552401 570 570 570 570 1772
93 20250221 174500 55552401 570 570 570 570 0
94 20250221 174400 55552401 570 570 570 570 0
95 20250221 174300 55552401 570 570 570 570 0
96 20250221 174200 55552401 570 570 570 570 0
97 20250221 174100 55552401 570 570 570 570 0
98 20250221 174000 55552401 570 570 570 570 0
99 20250221 173900 55552401 570 570 570 570 0
100 20250221 173800 55552401 570 570 570 570 0
101 20250221 173700 55552401 570 570 570 570 0
102 20250221 173600 55552401 570 570 570 570 0
103 20250221 173500 55552401 570 570 570 570 0
104 20250221 173400 55552401 570 570 570 570 0
105 20250221 173300 55552401 570 570 570 570 0
106 20250221 173200 55552401 570 570 570 570 0
107 20250221 173100 55552401 570 570 570 570 0
108 20250221 173000 55552401 570 570 570 570 0
109 20250221 172900 55552401 570 570 570 570 0
110 20250221 172800 55552401 570 570 570 570 0
111 20250221 172700 55552401 570 570 570 570 0
112 20250221 172600 55552401 570 570 570 570 0
113 20250221 172500 55552401 570 570 570 570 0
114 20250221 172400 55552401 570 570 570 570 0
115 20250221 172300 55552401 570 570 570 570 0
116 20250221 172200 55552401 570 570 570 570 0
117 20250221 172100 55552401 570 570 570 570 0
118 20250221 172000 55552401 570 570 570 570 0
119 20250221 171900 55552401 570 570 570 570 0
120 20250221 171800 55552401 570 570 570 570 0
121 20250221 171700 55552401 570 570 570 570 0
122 20250221 171600 55552401 570 570 570 570 1772
123 20250221 171500 55552401 570 570 570 570 0
124 20250221 171400 55552401 570 570 570 570 0
125 20250221 171300 55552401 570 570 570 570 0
126 20250221 171200 55552401 570 570 570 570 0
127 20250221 171100 55552401 570 570 570 570 0
128 20250221 171000 55552401 570 570 570 570 0
129 20250221 170900 55552401 570 570 570 570 0
130 20250221 170800 55552401 570 570 570 570 0
131 20250221 170700 55552401 570 570 570 570 0
132 20250221 170600 55552401 570 570 570 570 0
133 20250221 170500 55552401 570 570 570 570 0
134 20250221 170400 55552401 570 570 570 570 0
135 20250221 170300 55552401 570 570 570 570 0
136 20250221 170200 55552401 570 570 570 570 0
137 20250221 170100 55552401 570 570 570 570 0
138 20250221 170000 55552401 570 570 570 570 0
139 20250221 165900 55552401 570 570 570 570 0
140 20250221 165800 55552401 570 570 570 570 0
141 20250221 165700 55552401 570 570 570 570 0
142 20250221 165600 55552401 570 570 570 570 0
143 20250221 165500 55552401 570 570 570 570 0
144 20250221 165400 55552401 570 570 570 570 0
145 20250221 165300 55552401 570 570 570 570 0
146 20250221 165200 55552401 570 570 570 570 0
147 20250221 165100 55552401 570 570 570 570 0
148 20250221 165000 55552401 570 570 570 570 0
149 20250221 164900 55552401 570 570 570 570 0
150 20250221 164800 55552401 570 570 570 570 0
151 20250221 164700 55552401 570 570 570 570 0
152 20250221 164600 55552401 570 570 570 570 1772
153 20250221 164500 55552401 570 570 570 570 0
154 20250221 164400 55552401 570 570 570 570 0
155 20250221 164300 55552401 570 570 570 570 0
156 20250221 164200 55552401 570 570 570 570 0
157 20250221 164100 55552401 570 570 570 570 0
158 20250221 164000 55552401 570 570 570 570 0
159 20250221 163900 55552401 570 570 570 570 0
160 20250221 163800 55552401 570 570 570 570 0
161 20250221 163700 55552401 570 570 570 570 0
162 20250221 163600 55552401 570 570 570 570 0
163 20250221 163500 55552401 570 570 570 570 0
164 20250221 163400 55552401 570 570 570 570 0
165 20250221 163300 55552401 570 570 570 570 0
166 20250221 163200 55552401 570 570 570 570 0
167 20250221 163100 55552401 570 570 570 570 0
168 20250221 163000 55552401 570 570 570 570 0
169 20250221 162900 55552401 570 570 570 570 0
170 20250221 162800 55552401 570 570 570 570 0
171 20250221 162700 55552401 570 570 570 570 0
172 20250221 162600 55552401 570 570 570 570 0
173 20250221 162500 55552401 570 570 570 570 0
174 20250221 162400 55552401 570 570 570 570 0
175 20250221 162300 55552401 570 570 570 570 0
176 20250221 162200 55552401 570 570 570 570 0
177 20250221 162100 55552401 570 570 570 570 0
178 20250221 162000 55552401 570 570 570 570 0
179 20250221 161900 55552401 570 570 570 570 0
180 20250221 161800 55552401 570 570 570 570 0
181 20250221 161700 55552401 570 570 570 570 0
182 20250221 161600 55552401 570 570 570 570 1772
183 20250221 161500 55552401 570 570 570 570 0
184 20250221 161400 55552401 570 570 570 570 0
185 20250221 161300 55552401 570 570 570 570 0
186 20250221 161200 55552401 570 570 570 570 0
187 20250221 161100 55552401 570 570 570 570 0
188 20250221 161000 55552401 570 570 570 570 0
189 20250221 160900 55552401 570 570 570 570 0
190 20250221 160800 55552401 570 570 570 570 0
191 20250221 160700 55552401 570 570 570 570 0
192 20250221 160600 55552401 570 570 570 570 0
193 20250221 160500 55552401 570 570 570 570 0
194 20250221 160400 55552401 570 570 570 570 0
195 20250221 160300 55552401 570 570 570 570 0
196 20250221 160200 55552401 570 570 570 570 0
197 20250221 160100 55552401 570 570 570 570 0
198 20250221 160000 55552401 570 570 570 570 0
199 20250221 155900 55552401 570 570 570 570 0
200 20250221 155800 55552401 570 570 570 570 0
201 20250221 155700 55552401 570 570 570 570 0
202 20250221 155600 55552401 570 570 570 570 0
203 20250221 155500 55552401 570 570 570 570 0
204 20250221 155400 55552401 570 570 570 570 0
205 20250221 155300 55552401 570 570 570 570 0
206 20250221 155200 55552401 570 570 570 570 0
207 20250221 155100 55552401 570 570 570 570 0
208 20250221 155000 55552401 570 570 570 570 0
209 20250221 154900 55552401 570 570 570 570 0
210 20250221 154800 55552401 570 570 570 570 0
211 20250221 154700 55552401 570 570 570 570 0
212 20250221 154600 55552401 570 570 570 570 1772
213 20250221 154500 55552401 570 570 570 570 0
214 20250221 154400 55552401 570 570 570 570 0
215 20250221 154300 55552401 570 570 570 570 0
216 20250221 154200 55552401 570 570 570 570 0
217 20250221 154100 55552401 570 570 570 570 0
218 20250221 154000 55552401 570 570 570 570 0
219 20250221 153900 55552401 570 570 570 570 0
220 20250221 153800 55552401 570 570 570 570 0
221 20250221 153700 55552401 570 570 570 570 0
222 20250221 153600 55552401 570 570 570 570 0
223 20250221 153500 55552401 570 570 570 570 0
224 20250221 153400 55552401 570 570 570 570 0
225 20250221 153300 55552401 570 570 570 570 0
226 20250221 153200 55552401 570 570 570 570 0
227 20250221 153100 55552401 570 570 570 570 0
228 20250221 153000 55552401 570 570 570 570 1772
229 20250221 152900 54542361 569 569 569 569 0
230 20250221 152800 54542361 569 569 569 569 0
231 20250221 152700 54542361 569 569 569 569 0
232 20250221 152600 54542361 569 569 569 569 0
233 20250221 152500 54542361 569 569 569 569 0
234 20250221 152400 54542361 569 569 569 569 0
235 20250221 152300 54542361 569 569 569 569 0
236 20250221 152200 54542361 569 569 569 569 0
237 20250221 152100 54542361 569 569 569 569 0
238 20250221 152000 54542361 569 569 569 569 0
239 20250221 151900 54542361 569 569 569 569 120
240 20250221 151800 54474081 570 569 570 569 1019
241 20250221 151700 53894269 570 570 570 570 0
242 20250221 151600 53894269 570 570 570 570 0
243 20250221 151500 53894269 570 570 570 570 0
244 20250221 151400 53894269 570 570 570 570 0
245 20250221 151300 53894269 570 570 570 570 0
246 20250221 151200 53894269 570 570 570 570 1
247 20250221 151100 53893699 570 570 570 570 0
248 20250221 151000 53893699 570 570 570 570 0
249 20250221 150900 53893699 570 570 570 570 2
250 20250221 150800 53892559 569 569 569 569 0
251 20250221 150700 53892559 569 569 569 569 0
252 20250221 150600 53892559 569 569 569 569 0
253 20250221 150500 53892559 569 569 569 569 66
254 20250221 150400 53855005 570 570 570 570 0
255 20250221 150300 53855005 570 570 570 570 0
256 20250221 150200 53855005 570 570 570 570 0
257 20250221 150100 53855005 570 570 570 570 1
258 20250221 150000 53854435 569 569 569 569 0
259 20250221 145900 53854435 569 569 569 569 1551
260 20250221 145800 52971916 570 570 570 570 0
261 20250221 145700 52971916 570 570 570 570 0
262 20250221 145600 52971916 570 570 570 570 0
263 20250221 145500 52971916 570 570 570 570 0
264 20250221 145400 52971916 570 570 570 570 0
265 20250221 145300 52971916 570 570 570 570 0
266 20250221 145200 52971916 570 570 570 570 0
267 20250221 145100 52971916 570 570 570 570 0
268 20250221 145000 52971916 570 570 570 570 0
269 20250221 144900 52971916 570 570 570 570 1
270 20250221 144800 52971346 570 570 570 570 0
271 20250221 144700 52971346 570 570 570 570 0
272 20250221 144600 52971346 570 570 570 570 4
273 20250221 144500 52969066 570 570 570 570 0
274 20250221 144400 52969066 570 570 570 570 2
275 20250221 144300 52967926 568 569 569 568 10970
276 20250221 144200 46728603 569 569 569 569 0
277 20250221 144100 46728603 569 569 569 569 0
278 20250221 144000 46728603 569 569 569 569 10
279 20250221 143900 46722913 570 570 570 569 111
280 20250221 143800 46659743 571 571 571 571 0
281 20250221 143700 46659743 571 571 571 571 0
282 20250221 143600 46659743 571 571 571 571 0
283 20250221 143500 46659743 571 571 571 571 0
284 20250221 143400 46659743 571 571 571 571 10
285 20250221 143300 46654033 571 571 571 571 0
286 20250221 143200 46654033 571 571 571 571 2
287 20250221 143100 46652891 570 570 570 570 622
288 20250221 143000 46298351 569 569 569 569 0
289 20250221 142900 46298351 569 569 569 569 0
290 20250221 142800 46298351 569 569 569 569 0
291 20250221 142700 46298351 569 569 569 569 0
292 20250221 142600 46298351 569 569 569 569 192
293 20250221 142500 46189103 570 570 570 570 0
294 20250221 142400 46189103 570 570 570 570 0
295 20250221 142300 46189103 570 570 570 570 0
296 20250221 142200 46189103 570 570 570 570 0
297 20250221 142100 46189103 570 570 570 570 50
298 20250221 142000 46160603 570 570 570 570 0
299 20250221 141900 46160603 570 570 570 570 0
300 20250221 141800 46160603 570 570 570 570 0
301 20250221 141700 46160603 570 570 570 570 0
302 20250221 141600 46160603 570 570 570 570 0
303 20250221 141500 46160603 570 570 570 570 0
304 20250221 141400 46160603 570 570 570 570 0
305 20250221 141300 46160603 570 570 570 570 0
306 20250221 141200 46160603 570 570 570 570 0
307 20250221 141100 46160603 570 570 570 570 0
308 20250221 141000 46160603 570 570 570 570 12
309 20250221 140900 46153763 570 570 570 570 0
310 20250221 140800 46153763 570 570 570 570 15
311 20250221 140700 46145213 571 571 571 571 0
312 20250221 140600 46145213 571 571 571 571 0
313 20250221 140500 46145213 571 570 571 570 32
314 20250221 140400 46126957 569 569 569 569 339
315 20250221 140300 45934066 569 569 569 569 0
316 20250221 140200 45934066 569 569 569 569 0
317 20250221 140100 45934066 569 569 569 569 0
318 20250221 140000 45934066 569 569 569 569 25
319 20250221 135900 45919841 569 569 569 569 0
320 20250221 135800 45919841 569 569 569 569 1
321 20250221 135700 45919272 569 569 569 569 0
322 20250221 135600 45919272 569 569 569 569 0
323 20250221 135500 45919272 569 569 569 569 0
324 20250221 135400 45919272 569 569 569 569 0
325 20250221 135300 45919272 569 569 569 569 0
326 20250221 135200 45919272 569 569 569 569 0
327 20250221 135100 45919272 569 569 569 569 3
328 20250221 135000 45917565 569 569 569 569 191
329 20250221 134900 45808886 569 569 569 569 0
330 20250221 134800 45808886 569 569 569 569 0
331 20250221 134700 45808886 569 569 569 569 0
332 20250221 134600 45808886 569 569 569 569 0
333 20250221 134500 45808886 569 569 569 569 0
334 20250221 134400 45808886 569 569 569 569 1
335 20250221 134300 45808317 568 568 568 568 0
336 20250221 134200 45808317 568 568 568 568 0
337 20250221 134100 45808317 568 569 569 568 1180
338 20250221 134000 45138076 569 569 569 569 0
339 20250221 133900 45138076 569 569 569 569 0
340 20250221 133800 45138076 569 569 569 569 0
341 20250221 133700 45138076 569 569 569 569 0
342 20250221 133600 45138076 569 569 569 569 604
343 20250221 133500 44794400 571 571 571 571 0
344 20250221 133400 44794400 571 571 571 571 1
345 20250221 133300 44793829 569 569 569 569 0
346 20250221 133200 44793829 569 570 570 569 290
347 20250221 133100 44628714 571 571 571 571 0
348 20250221 133000 44628714 571 571 571 571 0
349 20250221 132900 44628714 571 571 571 571 0
350 20250221 132800 44628714 571 571 571 571 0
351 20250221 132700 44628714 571 571 571 571 0
352 20250221 132600 44628714 571 571 571 571 0
353 20250221 132500 44628714 571 571 571 571 0
354 20250221 132400 44628714 571 571 571 571 0
355 20250221 132300 44628714 571 571 571 571 0
356 20250221 132200 44628714 571 571 571 571 0
357 20250221 132100 44628714 571 571 571 571 0
358 20250221 132000 44628714 571 571 571 571 0
359 20250221 131900 44628714 571 571 571 571 0
360 20250221 131800 44628714 571 571 571 571 0
361 20250221 131700 44628714 571 571 571 571 1
362 20250221 131600 44628143 571 571 571 571 0
363 20250221 131500 44628143 571 571 571 571 0
364 20250221 131400 44628143 571 571 571 571 0
365 20250221 131300 44628143 571 571 571 571 0
366 20250221 131200 44628143 571 571 571 571 0
367 20250221 131100 44628143 571 571 571 571 0
368 20250221 131000 44628143 571 571 571 571 0
369 20250221 130900 44628143 571 571 571 571 0
370 20250221 130800 44628143 571 571 571 571 0
371 20250221 130700 44628143 571 571 571 571 0
372 20250221 130600 44628143 571 571 571 571 0
373 20250221 130500 44628143 571 571 571 571 2
374 20250221 130400 44627001 571 571 571 571 0
375 20250221 130300 44627001 571 571 571 571 0
376 20250221 130200 44627001 571 571 571 571 4
377 20250221 130100 44624717 569 569 569 569 0
378 20250221 130000 44624717 569 569 569 569 0
379 20250221 125900 44624717 569 569 569 569 88
380 20250221 125800 44574645 571 571 571 571 0
381 20250221 125700 44574645 571 571 571 571 0
382 20250221 125600 44574645 571 571 571 571 0
383 20250221 125500 44574645 571 571 571 571 12
384 20250221 125400 44567793 570 570 570 570 0
385 20250221 125300 44567793 570 571 571 570 496
386 20250221 125200 44285072 570 570 570 570 0
387 20250221 125100 44285072 570 570 570 570 0
388 20250221 125000 44285072 570 570 570 570 0
389 20250221 124900 44285072 570 570 570 570 0
390 20250221 124800 44285072 570 570 570 570 0
391 20250221 124700 44285072 570 570 570 570 42
392 20250221 124600 44261132 571 571 571 571 0
393 20250221 124500 44261132 571 571 571 571 0
394 20250221 124400 44261132 571 571 571 571 0
395 20250221 124300 44261132 571 571 571 571 87
396 20250221 124200 44211455 571 571 571 571 0
397 20250221 124100 44211455 571 571 571 571 5
398 20250221 124000 44208600 571 571 571 571 0
399 20250221 123900 44208600 571 571 571 571 0
400 20250221 123800 44208600 571 571 571 571 21
401 20250221 123700 44196609 571 571 571 571 0
402 20250221 123600 44196609 571 571 571 571 0
403 20250221 123500 44196609 571 571 571 571 0
404 20250221 123400 44196609 571 571 571 571 1
405 20250221 123300 44196038 571 571 571 571 0
406 20250221 123200 44196038 571 571 571 571 0
407 20250221 123100 44196038 571 571 571 571 1
408 20250221 123000 44195467 570 570 570 570 1218
409 20250221 122900 43501207 570 570 570 570 0
410 20250221 122800 43501207 570 570 570 570 0
411 20250221 122700 43501207 570 570 570 570 0
412 20250221 122600 43501207 570 570 570 570 1
413 20250221 122500 43500637 568 568 568 568 0
414 20250221 122400 43500637 568 568 568 568 0
415 20250221 122300 43500637 568 568 568 568 0
416 20250221 122200 43500637 568 568 568 568 0
417 20250221 122100 43500637 568 568 568 568 0
418 20250221 122000 43500637 568 568 568 568 0
419 20250221 121900 43500637 568 568 568 568 0
420 20250221 121800 43500637 568 568 568 568 0
421 20250221 121700 43500637 568 568 568 568 0
422 20250221 121600 43500637 568 568 568 568 0
423 20250221 121500 43500637 568 568 568 568 0
424 20250221 121400 43500637 568 568 568 568 0
425 20250221 121300 43500637 568 568 568 568 0
426 20250221 121200 43500637 568 568 568 568 0
427 20250221 121100 43500637 568 568 568 568 0
428 20250221 121000 43500637 568 569 569 568 887
429 20250221 120900 42996508 569 569 569 569 0
430 20250221 120800 42996508 569 569 569 569 0
431 20250221 120700 42996508 569 569 569 569 0
432 20250221 120600 42996508 569 569 569 569 0
433 20250221 120500 42996508 569 569 569 569 0
434 20250221 120400 42996508 569 569 569 569 0
435 20250221 120300 42996508 569 569 569 569 0
436 20250221 120200 42996508 569 569 569 569 0
437 20250221 120100 42996508 569 569 569 569 0
438 20250221 120000 42996508 569 569 569 569 0
439 20250221 115900 42996508 569 569 569 569 0
440 20250221 115800 42996508 569 569 569 569 0
441 20250221 115700 42996508 569 569 569 569 0
442 20250221 115600 42996508 569 569 569 569 0
443 20250221 115500 42996508 569 569 569 569 0
444 20250221 115400 42996508 569 569 569 569 0
445 20250221 115300 42996508 569 569 569 569 0
446 20250221 115200 42996508 569 569 569 569 10
447 20250221 115100 42990818 569 569 569 569 6
448 20250221 115000 42987404 571 571 571 571 0
449 20250221 114900 42987404 571 571 571 571 0
450 20250221 114800 42987404 571 571 571 571 0
451 20250221 114700 42987404 571 571 571 571 0
452 20250221 114600 42987404 571 571 571 571 0
453 20250221 114500 42987404 571 571 571 571 0
454 20250221 114400 42987404 571 571 571 571 8000
455 20250221 114300 38419404 571 571 571 571 0
456 20250221 114200 38419404 571 571 571 571 7
457 20250221 114100 38415407 571 571 571 571 1
458 20250221 114000 38414836 568 568 568 568 6
459 20250221 113900 38411428 571 571 571 571 0
460 20250221 113800 38411428 571 571 571 571 0
461 20250221 113700 38411428 571 571 571 571 0
462 20250221 113600 38411428 571 571 571 571 0
463 20250221 113500 38411428 571 571 571 571 0
464 20250221 113400 38411428 571 571 571 571 0
465 20250221 113300 38411428 571 571 571 571 0
466 20250221 113200 38411428 571 571 571 571 50
467 20250221 113100 38382878 571 571 571 571 4
468 20250221 113000 38380594 568 568 568 568 0
469 20250221 112900 38380594 568 568 568 568 0
470 20250221 112800 38380594 568 568 568 568 0
471 20250221 112700 38380594 568 568 568 568 0
472 20250221 112600 38380594 568 569 569 568 48
473 20250221 112500 38353309 570 570 570 570 0
474 20250221 112400 38353309 570 571 571 570 8
475 20250221 112300 38348742 571 571 571 571 0
476 20250221 112200 38348742 571 571 571 571 3293
477 20250221 112100 36468439 571 570 571 570 4
478 20250221 112000 36466158 570 570 570 570 0
479 20250221 111900 36466158 570 570 570 570 0
480 20250221 111800 36466158 570 570 570 570 689
481 20250221 111700 36073428 570 570 570 570 10
482 20250221 111600 36067728 570 570 570 570 1
483 20250221 111500 36067158 568 568 568 568 0
484 20250221 111400 36067158 568 568 568 568 24
485 20250221 111300 36053526 570 570 570 570 0
486 20250221 111200 36053526 570 570 570 570 57
487 20250221 111100 36021036 570 570 570 570 0
488 20250221 111000 36021036 570 570 570 570 0
489 20250221 110900 36021036 570 570 570 570 1194
490 20250221 110800 35340456 570 570 570 570 0
491 20250221 110700 35340456 570 569 570 569 5000
492 20250221 110600 32491478 569 569 569 569 0
493 20250221 110500 32491478 569 569 569 569 0
494 20250221 110400 32491478 569 569 569 569 0
495 20250221 110300 32491478 569 569 569 569 0
496 20250221 110200 32491478 569 569 569 569 0
497 20250221 110100 32491478 569 569 569 569 0
498 20250221 110000 32491478 569 568 569 568 3300
499 20250221 105900 30615679 568 567 568 567 49
500 20250221 105800 30587895 567 567 567 567 898
501 20250221 105700 30078729 565 565 565 565 2559
502 20250221 105600 28632894 567 567 567 567 0
503 20250221 105500 28632894 567 567 567 567 1
504 20250221 105400 28632327 567 567 567 567 1
505 20250221 105300 28631760 567 567 567 567 0
506 20250221 105200 28631760 567 567 567 567 0
507 20250221 105100 28631760 567 567 567 567 0
508 20250221 105000 28631760 567 567 567 567 0
509 20250221 104900 28631760 567 567 567 567 0
510 20250221 104800 28631760 567 567 567 567 50
511 20250221 104700 28603410 567 567 567 567 0
512 20250221 104600 28603410 567 567 567 567 2
513 20250221 104500 28602276 568 568 568 568 0
514 20250221 104400 28602276 568 568 568 568 0
515 20250221 104300 28602276 568 568 568 568 0
516 20250221 104200 28602276 568 568 568 568 0
517 20250221 104100 28602276 568 568 568 568 0
518 20250221 104000 28602276 568 568 568 568 0
519 20250221 103900 28602276 568 567 568 567 244
520 20250221 103800 28463927 567 567 567 567 0
521 20250221 103700 28463927 567 567 567 567 161
522 20250221 103600 28372640 567 567 567 567 0
523 20250221 103500 28372640 567 567 567 567 0
524 20250221 103400 28372640 567 567 567 567 31
525 20250221 103300 28355063 568 568 568 568 0
526 20250221 103200 28355063 568 568 568 568 0
527 20250221 103100 28355063 568 568 568 568 0
528 20250221 103000 28355063 568 568 568 568 0
529 20250221 102900 28355063 568 568 568 568 0
530 20250221 102800 28355063 568 568 568 568 0
531 20250221 102700 28355063 568 567 568 567 75
532 20250221 102600 28312535 567 564 567 564 3258
533 20250221 102500 26468303 564 567 567 564 3030
534 20250221 102400 24759293 567 567 567 567 0
535 20250221 102300 24759293 567 567 567 567 0
536 20250221 102200 24759293 567 567 567 567 1
537 20250221 102100 24758726 567 567 567 567 0
538 20250221 102000 24758726 567 567 567 567 0
539 20250221 101900 24758726 567 565 567 565 253
540 20250221 101800 24615779 567 567 567 567 0
541 20250221 101700 24615779 567 567 567 567 0
542 20250221 101600 24615779 567 567 567 567 0
543 20250221 101500 24615779 567 567 567 567 22
544 20250221 101400 24603305 564 565 565 564 3370
545 20250221 101300 22701651 567 567 567 567 0
546 20250221 101200 22701651 567 567 567 567 0
547 20250221 101100 22701651 567 565 567 565 3
548 20250221 101000 22699954 567 567 567 567 0
549 20250221 100900 22699954 567 567 567 567 0
550 20250221 100800 22699954 567 567 567 567 0
551 20250221 100700 22699954 567 567 567 567 0
552 20250221 100600 22699954 567 567 567 567 0
553 20250221 100500 22699954 567 566 567 566 1037
554 20250221 100400 22112444 566 566 566 566 1
555 20250221 100300 22111878 566 566 566 566 5
556 20250221 100200 22109048 566 566 566 566 0
557 20250221 100100 22109048 566 566 566 566 0
558 20250221 100000 22109048 566 566 566 566 122
559 20250221 095900 22039996 566 567 567 566 1335
560 20250221 095800 21284379 567 567 567 567 450
561 20250221 095700 21029229 569 569 569 569 0
562 20250221 095600 21029229 569 569 569 569 0
563 20250221 095500 21029229 569 569 569 569 50
564 20250221 095400 21000779 569 569 569 569 0
565 20250221 095300 21000779 569 569 569 569 0
566 20250221 095200 21000779 569 569 569 569 0
567 20250221 095100 21000779 569 568 569 567 43
568 20250221 095000 20976372 569 569 569 569 3
569 20250221 094900 20974665 569 567 569 567 1586
570 20250221 094800 20074881 567 566 567 566 6000
571 20250221 094700 16675880 566 565 566 565 393
572 20250221 094600 16453834 565 566 567 565 143
573 20250221 094500 16372999 567 567 567 567 38
574 20250221 094400 16351453 567 567 567 567 1
575 20250221 094300 16350886 566 566 566 565 2338
576 20250221 094200 15028027 566 566 566 566 193
577 20250221 094100 14918789 566 566 566 566 20
578 20250221 094000 14907469 565 565 565 565 51
579 20250221 093900 14878654 566 566 566 566 30
580 20250221 093800 14861674 566 566 566 566 21
581 20250221 093700 14849788 566 566 566 566 262
582 20250221 093600 14701496 566 566 566 566 0
583 20250221 093500 14701496 566 566 566 566 6
584 20250221 093400 14698100 566 566 566 565 255
585 20250221 093300 14554023 566 566 566 566 1
586 20250221 093200 14553457 566 566 566 566 15
587 20250221 093100 14544967 566 566 566 566 62
588 20250221 093000 14509875 567 567 567 567 1
589 20250221 092900 14509308 565 565 565 565 100
590 20250221 092800 14452808 565 566 566 565 5637
591 20250221 092700 11267266 568 568 568 568 0
592 20250221 092600 11267266 568 567 568 567 1635
593 20250221 092500 10340216 567 567 567 567 16
594 20250221 092400 10331144 567 567 567 566 611
595 20250221 092300 9984964 565 569 570 565 1150
596 20250221 092200 9331159 569 569 569 569 0
597 20250221 092100 9331159 569 569 569 569 2
598 20250221 092000 9330021 568 567 568 567 3310
599 20250221 091900 7452941 567 566 567 566 7
600 20250221 091800 7448978 566 565 566 565 24
601 20250221 091700 7435414 567 567 567 567 177
602 20250221 091600 7335055 569 569 569 569 0
603 20250221 091500 7335055 569 569 569 569 0
604 20250221 091400 7335055 569 569 569 569 0
605 20250221 091300 7335055 569 569 569 569 0
606 20250221 091200 7335055 569 569 569 569 8
607 20250221 091100 7330503 571 571 571 571 0
608 20250221 091000 7330503 571 568 571 562 8000
609 20250221 090900 2814537 569 569 569 569 119
610 20250221 090800 2746826 569 569 569 569 141
611 20250221 090700 2666597 570 570 570 570 35
612 20250221 090600 2646647 570 570 570 570 221
613 20250221 090500 2520677 570 570 570 570 0
614 20250221 090400 2520677 570 572 572 570 144
615 20250221 090300 2438589 571 570 571 570 4264
616 20250221 090200 3984 570 570 570 570 1
617 20250221 090100 3414 569 569 569 569 0
618 20250221 090000 3414 569 569 569 569 6