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

633
044180/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193100,54949667,441,441,441,441,5181
20250221,193000,54949667,441,441,441,441,0
20250221,192900,54949667,441,441,441,441,0
20250221,192800,54949667,441,441,441,441,0
20250221,192700,54949667,441,441,441,441,0
20250221,192600,54949667,441,441,441,441,0
20250221,192500,54949667,441,441,441,441,0
20250221,192400,54949667,441,441,441,441,0
20250221,192300,54949667,441,441,441,441,0
20250221,192200,54949667,441,441,441,441,0
20250221,192100,54949667,441,441,441,441,0
20250221,192000,54949667,441,441,441,441,0
20250221,191900,54949667,441,441,441,441,0
20250221,191800,54949667,441,441,441,441,0
20250221,191700,54949667,441,441,441,441,0
20250221,191600,54949667,441,441,441,441,0
20250221,191500,54949667,441,441,441,441,0
20250221,191400,54949667,441,441,441,441,0
20250221,191300,54949667,441,441,441,441,0
20250221,191200,54949667,441,441,441,441,0
20250221,191100,54949667,441,441,441,441,0
20250221,191000,54949667,441,441,441,441,0
20250221,190900,54949667,441,441,441,441,0
20250221,190800,54949667,441,441,441,441,0
20250221,190700,54949667,441,441,441,441,0
20250221,190600,54949667,441,441,441,441,0
20250221,190500,54949667,441,441,441,441,0
20250221,190400,54949667,441,441,441,441,0
20250221,190300,54949667,441,441,441,441,0
20250221,190200,54949667,441,441,441,441,0
20250221,190100,54949667,441,441,441,441,5181
20250221,190000,54949667,441,441,441,441,0
20250221,185900,54949667,441,441,441,441,0
20250221,185800,54949667,441,441,441,441,0
20250221,185700,54949667,441,441,441,441,0
20250221,185600,54949667,441,441,441,441,0
20250221,185500,54949667,441,441,441,441,0
20250221,185400,54949667,441,441,441,441,0
20250221,185300,54949667,441,441,441,441,0
20250221,185200,54949667,441,441,441,441,0
20250221,185100,54949667,441,441,441,441,0
20250221,185000,54949667,441,441,441,441,0
20250221,184900,54949667,441,441,441,441,0
20250221,184800,54949667,441,441,441,441,0
20250221,184700,54949667,441,441,441,441,0
20250221,184600,54949667,441,441,441,441,0
20250221,184500,54949667,441,441,441,441,0
20250221,184400,54949667,441,441,441,441,0
20250221,184300,54949667,441,441,441,441,0
20250221,184200,54949667,441,441,441,441,0
20250221,184100,54949667,441,441,441,441,0
20250221,184000,54949667,441,441,441,441,0
20250221,183900,54949667,441,441,441,441,0
20250221,183800,54949667,441,441,441,441,0
20250221,183700,54949667,441,441,441,441,0
20250221,183600,54949667,441,441,441,441,0
20250221,183500,54949667,441,441,441,441,0
20250221,183400,54949667,441,441,441,441,0
20250221,183300,54949667,441,441,441,441,0
20250221,183200,54949667,441,441,441,441,0
20250221,183100,54949667,441,441,441,441,5181
20250221,183000,54949667,441,441,441,441,0
20250221,182900,54949667,441,441,441,441,0
20250221,182800,54949667,441,441,441,441,0
20250221,182700,54949667,441,441,441,441,0
20250221,182600,54949667,441,441,441,441,0
20250221,182500,54949667,441,441,441,441,0
20250221,182400,54949667,441,441,441,441,0
20250221,182300,54949667,441,441,441,441,0
20250221,182200,54949667,441,441,441,441,0
20250221,182100,54949667,441,441,441,441,0
20250221,182000,54949667,441,441,441,441,0
20250221,181900,54949667,441,441,441,441,0
20250221,181800,54949667,441,441,441,441,0
20250221,181700,54949667,441,441,441,441,0
20250221,181600,54949667,441,441,441,441,0
20250221,181500,54949667,441,441,441,441,0
20250221,181400,54949667,441,441,441,441,0
20250221,181300,54949667,441,441,441,441,0
20250221,181200,54949667,441,441,441,441,0
20250221,181100,54949667,441,441,441,441,0
20250221,181000,54949667,441,441,441,441,0
20250221,180900,54949667,441,441,441,441,0
20250221,180800,54949667,441,441,441,441,0
20250221,180700,54949667,441,441,441,441,0
20250221,180600,54949667,441,441,441,441,0
20250221,180500,54949667,441,441,441,441,0
20250221,180400,54949667,441,441,441,441,0
20250221,180300,54949667,441,441,441,441,0
20250221,180200,54949667,441,441,441,441,0
20250221,180100,54949667,441,441,441,441,5181
20250221,180000,54949667,441,441,441,441,0
20250221,175900,54949667,441,441,441,441,0
20250221,175800,54949667,441,441,441,441,0
20250221,175700,54949667,441,441,441,441,0
20250221,175600,54949667,441,441,441,441,0
20250221,175500,54949667,441,441,441,441,0
20250221,175400,54949667,441,441,441,441,0
20250221,175300,54949667,441,441,441,441,0
20250221,175200,54949667,441,441,441,441,0
20250221,175100,54949667,441,441,441,441,0
20250221,175000,54949667,441,441,441,441,0
20250221,174900,54949667,441,441,441,441,0
20250221,174800,54949667,441,441,441,441,0
20250221,174700,54949667,441,441,441,441,0
20250221,174600,54949667,441,441,441,441,0
20250221,174500,54949667,441,441,441,441,0
20250221,174400,54949667,441,441,441,441,0
20250221,174300,54949667,441,441,441,441,0
20250221,174200,54949667,441,441,441,441,0
20250221,174100,54949667,441,441,441,441,0
20250221,174000,54949667,441,441,441,441,0
20250221,173900,54949667,441,441,441,441,0
20250221,173800,54949667,441,441,441,441,0
20250221,173700,54949667,441,441,441,441,0
20250221,173600,54949667,441,441,441,441,0
20250221,173500,54949667,441,441,441,441,0
20250221,173400,54949667,441,441,441,441,0
20250221,173300,54949667,441,441,441,441,0
20250221,173200,54949667,441,441,441,441,0
20250221,173100,54949667,441,441,441,441,5181
20250221,173000,54949667,441,441,441,441,0
20250221,172900,54949667,441,441,441,441,0
20250221,172800,54949667,441,441,441,441,0
20250221,172700,54949667,441,441,441,441,0
20250221,172600,54949667,441,441,441,441,0
20250221,172500,54949667,441,441,441,441,0
20250221,172400,54949667,441,441,441,441,0
20250221,172300,54949667,441,441,441,441,0
20250221,172200,54949667,441,441,441,441,0
20250221,172100,54949667,441,441,441,441,0
20250221,172000,54949667,441,441,441,441,0
20250221,171900,54949667,441,441,441,441,0
20250221,171800,54949667,441,441,441,441,0
20250221,171700,54949667,441,441,441,441,0
20250221,171600,54949667,441,441,441,441,0
20250221,171500,54949667,441,441,441,441,0
20250221,171400,54949667,441,441,441,441,0
20250221,171300,54949667,441,441,441,441,0
20250221,171200,54949667,441,441,441,441,0
20250221,171100,54949667,441,441,441,441,0
20250221,171000,54949667,441,441,441,441,0
20250221,170900,54949667,441,441,441,441,0
20250221,170800,54949667,441,441,441,441,0
20250221,170700,54949667,441,441,441,441,0
20250221,170600,54949667,441,441,441,441,0
20250221,170500,54949667,441,441,441,441,0
20250221,170400,54949667,441,441,441,441,0
20250221,170300,54949667,441,441,441,441,0
20250221,170200,54949667,441,441,441,441,0
20250221,170100,54949667,441,441,441,441,5181
20250221,170000,54949667,441,441,441,441,0
20250221,165900,54949667,441,441,441,441,0
20250221,165800,54949667,441,441,441,441,0
20250221,165700,54949667,441,441,441,441,0
20250221,165600,54949667,441,441,441,441,0
20250221,165500,54949667,441,441,441,441,0
20250221,165400,54949667,441,441,441,441,0
20250221,165300,54949667,441,441,441,441,0
20250221,165200,54949667,441,441,441,441,0
20250221,165100,54949667,441,441,441,441,0
20250221,165000,54949667,441,441,441,441,0
20250221,164900,54949667,441,441,441,441,0
20250221,164800,54949667,441,441,441,441,0
20250221,164700,54949667,441,441,441,441,0
20250221,164600,54949667,441,441,441,441,0
20250221,164500,54949667,441,441,441,441,0
20250221,164400,54949667,441,441,441,441,0
20250221,164300,54949667,441,441,441,441,0
20250221,164200,54949667,441,441,441,441,0
20250221,164100,54949667,441,441,441,441,0
20250221,164000,54949667,441,441,441,441,0
20250221,163900,54949667,441,441,441,441,0
20250221,163800,54949667,441,441,441,441,0
20250221,163700,54949667,441,441,441,441,0
20250221,163600,54949667,441,441,441,441,0
20250221,163500,54949667,441,441,441,441,0
20250221,163400,54949667,441,441,441,441,0
20250221,163300,54949667,441,441,441,441,0
20250221,163200,54949667,441,441,441,441,0
20250221,163100,54949667,441,441,441,441,5181
20250221,163000,54949667,441,441,441,441,0
20250221,162900,54949667,441,441,441,441,0
20250221,162800,54949667,441,441,441,441,0
20250221,162700,54949667,441,441,441,441,0
20250221,162600,54949667,441,441,441,441,0
20250221,162500,54949667,441,441,441,441,0
20250221,162400,54949667,441,441,441,441,0
20250221,162300,54949667,441,441,441,441,0
20250221,162200,54949667,441,441,441,441,0
20250221,162100,54949667,441,441,441,441,0
20250221,162000,54949667,441,441,441,441,0
20250221,161900,54949667,441,441,441,441,0
20250221,161800,54949667,441,441,441,441,0
20250221,161700,54949667,441,441,441,441,0
20250221,161600,54949667,441,441,441,441,0
20250221,161500,54949667,441,441,441,441,0
20250221,161400,54949667,441,441,441,441,0
20250221,161300,54949667,441,441,441,441,0
20250221,161200,54949667,441,441,441,441,0
20250221,161100,54949667,441,441,441,441,0
20250221,161000,54949667,441,441,441,441,0
20250221,160900,54949667,441,441,441,441,0
20250221,160800,54949667,441,441,441,441,0
20250221,160700,54949667,441,441,441,441,0
20250221,160600,54949667,441,441,441,441,0
20250221,160500,54949667,441,441,441,441,0
20250221,160400,54949667,441,441,441,441,0
20250221,160300,54949667,441,441,441,441,0
20250221,160200,54949667,441,441,441,441,0
20250221,160100,54949667,441,441,441,441,5181
20250221,160000,54949667,441,441,441,441,0
20250221,155900,54949667,441,441,441,441,0
20250221,155800,54949667,441,441,441,441,0
20250221,155700,54949667,441,441,441,441,0
20250221,155600,54949667,441,441,441,441,0
20250221,155500,54949667,441,441,441,441,0
20250221,155400,54949667,441,441,441,441,0
20250221,155300,54949667,441,441,441,441,0
20250221,155200,54949667,441,441,441,441,0
20250221,155100,54949667,441,441,441,441,0
20250221,155000,54949667,441,441,441,441,0
20250221,154900,54949667,441,441,441,441,0
20250221,154800,54949667,441,441,441,441,0
20250221,154700,54949667,441,441,441,441,0
20250221,154600,54949667,441,441,441,441,0
20250221,154500,54949667,441,441,441,441,0
20250221,154400,54949667,441,441,441,441,0
20250221,154300,54949667,441,441,441,441,0
20250221,154200,54949667,441,441,441,441,0
20250221,154100,54949667,441,441,441,441,0
20250221,154000,54949667,441,441,441,441,0
20250221,153900,54949667,441,441,441,441,0
20250221,153800,54949667,441,441,441,441,0
20250221,153700,54949667,441,441,441,441,0
20250221,153600,54949667,441,441,441,441,0
20250221,153500,54949667,441,441,441,441,0
20250221,153400,54949667,441,441,441,441,0
20250221,153300,54949667,441,441,441,441,0
20250221,153200,54949667,441,441,441,441,0
20250221,153100,54949667,441,441,441,441,5181
20250221,153000,54949667,441,441,441,441,5181
20250221,152900,52664846,441,441,441,441,0
20250221,152800,52664846,441,441,441,441,0
20250221,152700,52664846,441,441,441,441,0
20250221,152600,52664846,441,441,441,441,0
20250221,152500,52664846,441,441,441,441,0
20250221,152400,52664846,441,441,441,441,0
20250221,152300,52664846,441,441,441,441,0
20250221,152200,52664846,441,441,441,441,0
20250221,152100,52664846,441,441,441,441,0
20250221,152000,52664846,441,441,441,441,0
20250221,151900,52664846,441,441,441,441,211
20250221,151800,52571795,438,438,438,438,0
20250221,151700,52571795,438,438,438,438,0
20250221,151600,52571795,438,438,438,438,0
20250221,151500,52571795,438,438,438,438,0
20250221,151400,52571795,438,441,441,438,35
20250221,151300,52556363,442,442,442,442,0
20250221,151200,52556363,442,442,442,442,0
20250221,151100,52556363,442,442,442,442,9
20250221,151000,52552385,438,438,438,438,0
20250221,150900,52552385,438,438,438,438,0
20250221,150800,52552385,438,438,438,438,0
20250221,150700,52552385,438,438,438,438,0
20250221,150600,52552385,438,438,438,438,0
20250221,150500,52552385,438,438,438,438,0
20250221,150400,52552385,438,438,438,438,0
20250221,150300,52552385,438,438,438,438,1
20250221,150200,52551947,437,442,442,437,1914
20250221,150100,51708028,441,441,442,441,3849
20250221,150000,50010576,441,441,441,441,0
20250221,145900,50010576,441,441,441,441,1
20250221,145800,50010135,441,441,441,441,0
20250221,145700,50010135,441,441,441,441,0
20250221,145600,50010135,441,441,441,441,1
20250221,145500,50009694,441,441,441,441,0
20250221,145400,50009694,441,441,441,441,1
20250221,145300,50009253,440,439,440,439,8727
20250221,145200,46170281,439,439,439,439,141
20250221,145100,46108382,436,436,436,436,0
20250221,145000,46108382,436,436,436,436,0
20250221,144900,46108382,436,436,436,436,3
20250221,144800,46107074,436,436,436,436,0
20250221,144700,46107074,436,436,436,436,1
20250221,144600,46106638,437,437,437,437,0
20250221,144500,46106638,437,437,437,437,8
20250221,144400,46103142,439,439,439,439,8408
20250221,144300,42412030,439,439,439,439,0
20250221,144200,42412030,439,439,439,439,1400
20250221,144100,41797430,439,439,439,439,0
20250221,144000,41797430,439,439,439,439,144
20250221,143900,41734214,439,439,439,439,0
20250221,143800,41734214,439,439,439,439,0
20250221,143700,41734214,439,439,439,439,0
20250221,143600,41734214,439,439,439,439,0
20250221,143500,41734214,439,439,439,439,0
20250221,143400,41734214,439,439,439,439,0
20250221,143300,41734214,439,439,439,439,183
20250221,143200,41653877,440,440,440,440,0
20250221,143100,41653877,440,440,440,440,1
20250221,143000,41653437,439,439,439,439,0
20250221,142900,41653437,439,439,439,439,0
20250221,142800,41653437,439,439,439,439,0
20250221,142700,41653437,439,439,439,439,0
20250221,142600,41653437,439,439,439,439,337
20250221,142500,41505494,439,439,439,439,0
20250221,142400,41505494,439,439,439,439,0
20250221,142300,41505494,439,439,439,439,3
20250221,142200,41504177,439,439,439,439,0
20250221,142100,41504177,439,438,439,438,88
20250221,142000,41465546,438,438,438,438,0
20250221,141900,41465546,438,438,438,438,0
20250221,141800,41465546,438,438,438,438,1
20250221,141700,41465108,439,439,439,439,1
20250221,141600,41464669,439,439,439,439,0
20250221,141500,41464669,439,439,439,439,0
20250221,141400,41464669,439,439,439,439,0
20250221,141300,41464669,439,439,439,439,214
20250221,141200,41370723,441,441,441,441,0
20250221,141100,41370723,441,441,441,441,3
20250221,141000,41369400,439,439,439,439,208
20250221,140900,41278088,440,440,440,440,0
20250221,140800,41278088,440,440,440,440,0
20250221,140700,41278088,440,440,440,440,0
20250221,140600,41278088,440,440,440,440,792
20250221,140500,40929608,441,441,441,441,0
20250221,140400,40929608,441,441,441,441,0
20250221,140300,40929608,441,441,441,441,56
20250221,140200,40904912,441,440,441,440,3194
20250221,140100,39496458,440,440,440,440,100
20250221,140000,39452458,441,441,441,441,0
20250221,135900,39452458,441,441,441,441,0
20250221,135800,39452458,441,441,441,441,0
20250221,135700,39452458,441,441,441,441,39
20250221,135600,39435259,440,440,440,440,0
20250221,135500,39435259,440,440,440,440,0
20250221,135400,39435259,440,440,440,440,0
20250221,135300,39435259,440,439,440,439,12858
20250221,135200,33780644,437,437,437,437,0
20250221,135100,33780644,437,437,437,437,25
20250221,135000,33769719,437,437,437,437,0
20250221,134900,33769719,437,437,437,437,158
20250221,134800,33700673,437,437,437,437,697
20250221,134700,33396084,435,435,435,435,0
20250221,134600,33396084,435,435,435,435,317
20250221,134500,33258189,436,436,436,436,345
20250221,134400,33107769,438,438,438,438,0
20250221,134300,33107769,438,438,438,438,0
20250221,134200,33107769,438,438,438,438,0
20250221,134100,33107769,438,438,438,438,0
20250221,134000,33107769,438,438,438,438,0
20250221,133900,33107769,438,438,438,438,20
20250221,133800,33099009,438,438,438,438,0
20250221,133700,33099009,438,438,438,438,0
20250221,133600,33099009,438,438,438,438,0
20250221,133500,33099009,438,438,438,438,133
20250221,133400,33040755,437,437,437,437,0
20250221,133300,33040755,437,437,437,437,0
20250221,133200,33040755,437,437,437,437,186
20250221,133100,32959473,436,436,436,436,0
20250221,133000,32959473,436,436,436,436,0
20250221,132900,32959473,436,436,436,436,0
20250221,132800,32959473,436,436,436,436,0
20250221,132700,32959473,436,436,436,436,0
20250221,132600,32959473,436,436,436,436,0
20250221,132500,32959473,436,436,436,436,0
20250221,132400,32959473,436,436,436,436,0
20250221,132300,32959473,436,436,436,436,0
20250221,132200,32959473,436,436,436,436,0
20250221,132100,32959473,436,436,436,436,0
20250221,132000,32959473,436,436,436,436,0
20250221,131900,32959473,436,436,436,436,0
20250221,131800,32959473,436,436,436,436,0
20250221,131700,32959473,436,436,436,436,0
20250221,131600,32959473,436,436,436,436,0
20250221,131500,32959473,436,436,436,436,0
20250221,131400,32959473,436,436,436,436,0
20250221,131300,32959473,436,436,436,436,0
20250221,131200,32959473,436,436,436,436,0
20250221,131100,32959473,436,436,436,436,0
20250221,131000,32959473,436,436,436,436,131
20250221,130900,32902357,435,436,436,435,31
20250221,130800,32888852,437,437,437,437,539
20250221,130700,32653309,436,436,436,436,99
20250221,130600,32610145,436,436,436,436,400
20250221,130500,32435745,438,438,438,438,0
20250221,130400,32435745,438,438,438,438,0
20250221,130300,32435745,438,438,438,438,402
20250221,130200,32259669,438,438,438,438,0
20250221,130100,32259669,438,438,438,438,50
20250221,130000,32237769,438,438,438,438,9
20250221,125900,32233827,438,438,438,438,0
20250221,125800,32233827,438,438,438,438,0
20250221,125700,32233827,438,438,438,438,0
20250221,125600,32233827,438,438,438,438,0
20250221,125500,32233827,438,438,438,438,0
20250221,125400,32233827,438,438,438,438,0
20250221,125300,32233827,438,438,438,438,0
20250221,125200,32233827,438,438,438,438,0
20250221,125100,32233827,438,438,438,438,0
20250221,125000,32233827,438,438,438,438,14
20250221,124900,32227695,438,438,438,438,0
20250221,124800,32227695,438,438,438,438,0
20250221,124700,32227695,438,438,438,438,148
20250221,124600,32162871,438,438,438,438,0
20250221,124500,32162871,438,438,438,438,0
20250221,124400,32162871,438,438,438,438,369
20250221,124300,32001249,438,438,438,438,453
20250221,124200,31802835,436,436,436,436,0
20250221,124100,31802835,436,436,436,436,0
20250221,124000,31802835,436,436,436,436,0
20250221,123900,31802835,436,436,436,436,0
20250221,123800,31802835,436,436,436,436,0
20250221,123700,31802835,436,436,436,436,0
20250221,123600,31802835,436,436,436,436,0
20250221,123500,31802835,436,436,436,436,0
20250221,123400,31802835,436,436,436,436,0
20250221,123300,31802835,436,436,436,436,0
20250221,123200,31802835,436,436,436,436,259
20250221,123100,31689911,433,433,433,433,0
20250221,123000,31689911,433,433,433,433,0
20250221,122900,31689911,433,433,433,433,0
20250221,122800,31689911,433,433,433,433,1
20250221,122700,31689478,436,436,436,436,0
20250221,122600,31689478,436,436,436,436,0
20250221,122500,31689478,436,436,436,436,0
20250221,122400,31689478,436,436,436,436,470
20250221,122300,31484558,436,436,436,436,427
20250221,122200,31298386,436,436,436,436,0
20250221,122100,31298386,436,436,436,436,0
20250221,122000,31298386,436,436,436,436,0
20250221,121900,31298386,436,436,436,436,0
20250221,121800,31298386,436,436,436,436,0
20250221,121700,31298386,436,436,436,436,0
20250221,121600,31298386,436,436,436,436,0
20250221,121500,31298386,436,436,436,436,0
20250221,121400,31298386,436,436,436,436,0
20250221,121300,31298386,436,436,436,436,0
20250221,121200,31298386,436,436,436,436,0
20250221,121100,31298386,436,436,436,436,0
20250221,121000,31298386,436,436,436,436,0
20250221,120900,31298386,436,436,436,436,0
20250221,120800,31298386,436,436,436,436,0
20250221,120700,31298386,436,436,436,436,0
20250221,120600,31298386,436,436,436,436,0
20250221,120500,31298386,436,436,436,436,0
20250221,120400,31298386,436,436,436,436,0
20250221,120300,31298386,436,436,436,436,0
20250221,120200,31298386,436,436,436,436,0
20250221,120100,31298386,436,436,436,436,0
20250221,120000,31298386,436,436,436,436,0
20250221,115900,31298386,436,436,436,436,0
20250221,115800,31298386,436,436,436,436,0
20250221,115700,31298386,436,436,436,436,679
20250221,115600,31002342,436,436,436,436,0
20250221,115500,31002342,436,436,436,436,0
20250221,115400,31002342,436,436,436,436,0
20250221,115300,31002342,436,436,436,436,0
20250221,115200,31002342,436,436,436,436,434
20250221,115100,30813118,436,436,436,436,1056
20250221,115000,30352702,434,434,434,434,0
20250221,114900,30352702,434,434,434,434,0
20250221,114800,30352702,434,434,434,434,3
20250221,114700,30351400,432,432,432,432,0
20250221,114600,30351400,432,438,438,432,8627
20250221,114500,26610395,436,436,436,436,0
20250221,114400,26610395,436,436,436,436,2609
20250221,114300,25472871,436,436,436,436,1
20250221,114200,25472435,435,435,435,435,0
20250221,114100,25472435,435,435,435,435,0
20250221,114000,25472435,435,435,435,435,0
20250221,113900,25472435,435,435,435,435,0
20250221,113800,25472435,435,435,435,435,0
20250221,113700,25472435,435,435,435,435,0
20250221,113600,25472435,435,435,435,435,0
20250221,113500,25472435,435,435,435,435,0
20250221,113400,25472435,435,435,435,435,0
20250221,113300,25472435,435,435,435,435,0
20250221,113200,25472435,435,435,435,435,0
20250221,113100,25472435,435,435,435,435,0
20250221,113000,25472435,435,435,435,435,0
20250221,112900,25472435,435,435,435,435,0
20250221,112800,25472435,435,435,435,435,1
20250221,112700,25472000,436,436,436,436,0
20250221,112600,25472000,436,436,436,436,0
20250221,112500,25472000,436,436,436,436,0
20250221,112400,25472000,436,435,436,435,8650
20250221,112300,21708622,435,435,435,435,0
20250221,112200,21708622,435,435,435,435,8
20250221,112100,21705142,435,435,435,435,0
20250221,112000,21705142,435,435,435,435,2273
20250221,111900,20716387,432,433,433,432,1447
20250221,111800,20091274,432,433,433,432,22
20250221,111700,20081767,435,435,435,435,0
20250221,111600,20081767,435,435,435,435,0
20250221,111500,20081767,435,435,435,435,0
20250221,111400,20081767,435,435,435,435,0
20250221,111300,20081767,435,435,435,435,538
20250221,111200,19847737,432,432,432,432,0
20250221,111100,19847737,432,432,432,432,0
20250221,111000,19847737,432,432,432,432,0
20250221,110900,19847737,432,432,432,432,0
20250221,110800,19847737,432,432,432,432,1
20250221,110700,19847305,433,433,433,433,0
20250221,110600,19847305,433,433,433,433,0
20250221,110500,19847305,433,433,433,433,60
20250221,110400,19821325,433,433,433,433,0
20250221,110300,19821325,433,433,433,433,0
20250221,110200,19821325,433,433,433,433,0
20250221,110100,19821325,433,433,433,433,600
20250221,110000,19561525,433,434,434,433,2100
20250221,105900,18651221,434,435,435,434,2
20250221,105800,18650352,435,435,435,435,0
20250221,105700,18650352,435,435,435,435,0
20250221,105600,18650352,435,435,435,435,0
20250221,105500,18650352,435,435,435,435,0
20250221,105400,18650352,435,435,435,435,5
20250221,105300,18648177,435,435,435,435,10
20250221,105200,18643827,438,438,438,438,0
20250221,105100,18643827,438,438,438,438,0
20250221,105000,18643827,438,438,438,438,0
20250221,104900,18643827,438,438,438,438,0
20250221,104800,18643827,438,438,438,438,0
20250221,104700,18643827,438,438,438,438,0
20250221,104600,18643827,438,438,438,438,0
20250221,104500,18643827,438,438,438,438,0
20250221,104400,18643827,438,438,438,438,0
20250221,104300,18643827,438,438,438,438,0
20250221,104200,18643827,438,438,438,438,0
20250221,104100,18643827,438,438,438,438,0
20250221,104000,18643827,438,438,438,438,0
20250221,103900,18643827,438,438,438,438,0
20250221,103800,18643827,438,438,438,438,0
20250221,103700,18643827,438,438,438,438,0
20250221,103600,18643827,438,438,438,438,0
20250221,103500,18643827,438,438,438,438,0
20250221,103400,18643827,438,438,438,438,0
20250221,103300,18643827,438,438,438,438,0
20250221,103200,18643827,438,438,438,438,5
20250221,103100,18641637,435,435,435,435,0
20250221,103000,18641637,435,435,435,435,0
20250221,102900,18641637,435,435,435,435,0
20250221,102800,18641637,435,435,435,435,0
20250221,102700,18641637,435,435,435,435,0
20250221,102600,18641637,435,435,435,435,0
20250221,102500,18641637,435,435,435,435,0
20250221,102400,18641637,435,435,435,435,0
20250221,102300,18641637,435,435,435,435,0
20250221,102200,18641637,435,435,435,435,0
20250221,102100,18641637,435,435,435,435,0
20250221,102000,18641637,435,438,438,435,1824
20250221,101900,17842755,438,438,438,438,0
20250221,101800,17842755,438,438,438,438,0
20250221,101700,17842755,438,438,438,438,0
20250221,101600,17842755,438,438,438,438,1
20250221,101500,17842317,440,440,440,440,0
20250221,101400,17842317,440,440,440,440,0
20250221,101300,17842317,440,440,440,440,13
20250221,101200,17836597,440,440,440,440,0
20250221,101100,17836597,440,440,440,440,0
20250221,101000,17836597,440,440,440,440,0
20250221,100900,17836597,440,440,440,440,0
20250221,100800,17836597,440,440,440,440,0
20250221,100700,17836597,440,440,440,440,0
20250221,100600,17836597,440,440,440,440,0
20250221,100500,17836597,440,440,440,440,1
20250221,100400,17836157,435,435,435,435,0
20250221,100300,17836157,435,435,435,435,1
20250221,100200,17835722,435,435,435,435,0
20250221,100100,17835722,435,435,435,435,391
20250221,100000,17665637,435,437,437,435,6344
20250221,095900,14898970,437,437,437,437,0
20250221,095800,14898970,437,437,437,437,0
20250221,095700,14898970,437,437,437,437,0
20250221,095600,14898970,437,437,437,437,1000
20250221,095500,14461970,437,437,437,437,4000
20250221,095400,12713970,437,437,437,437,0
20250221,095300,12713970,437,437,437,437,0
20250221,095200,12713970,437,437,437,437,0
20250221,095100,12713970,437,437,437,437,100
20250221,095000,12670270,437,437,437,437,100
20250221,094900,12626570,441,441,441,441,0
20250221,094800,12626570,441,441,441,441,0
20250221,094700,12626570,441,441,441,441,1
20250221,094600,12626129,441,441,441,441,10
20250221,094500,12621719,437,437,437,437,766
20250221,094400,12286977,437,438,438,437,3328
20250221,094300,10832631,439,439,439,439,0
20250221,094200,10832631,439,439,439,439,10
20250221,094100,10828241,440,440,440,440,274
20250221,094000,10707681,443,443,443,443,0
20250221,093900,10707681,443,443,443,443,0
20250221,093800,10707681,443,443,443,443,0
20250221,093700,10707681,443,443,443,443,8
20250221,093600,10704137,440,440,440,440,247
20250221,093500,10595457,437,437,437,437,0
20250221,093400,10595457,437,437,437,437,0
20250221,093300,10595457,437,437,437,437,0
20250221,093200,10595457,437,437,437,437,0
20250221,093100,10595457,437,437,437,437,0
20250221,093000,10595457,437,437,437,437,0
20250221,092900,10595457,437,437,437,437,0
20250221,092800,10595457,437,437,437,437,0
20250221,092700,10595457,437,437,437,437,0
20250221,092600,10595457,437,437,437,437,1500
20250221,092500,9939957,437,437,437,437,24
20250221,092400,9929469,437,437,437,437,7
20250221,092300,9926410,437,437,437,437,8
20250221,092200,9922914,438,438,440,438,48
20250221,092100,9901888,438,438,438,438,213
20250221,092000,9808594,438,438,438,438,519
20250221,091900,9581272,440,440,440,440,211
20250221,091800,9488432,442,442,442,442,0
20250221,091700,9488432,442,442,442,442,0
20250221,091600,9488432,442,442,442,442,54
20250221,091500,9464564,442,442,442,442,1000
20250221,091400,9022564,446,446,446,446,0
20250221,091300,9022564,446,446,446,446,19
20250221,091200,9014090,440,440,440,440,0
20250221,091100,9014090,440,440,440,440,0
20250221,091000,9014090,440,440,440,440,0
20250221,090900,9014090,440,438,440,438,7787
20250221,090800,5596106,438,438,438,437,313
20250221,090700,5459175,437,437,437,437,0
20250221,090600,5459175,437,437,437,437,0
20250221,090500,5459175,437,437,437,437,0
20250221,090400,5459175,437,437,437,437,0
20250221,090300,5459175,437,437,437,437,455
20250221,090200,5260340,436,436,436,436,0
20250221,090100,5260340,436,436,436,436,9143
20250221,090000,1273992,436,436,436,436,2922
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193100 54949667 441 441 441 441 5181
3 20250221 193000 54949667 441 441 441 441 0
4 20250221 192900 54949667 441 441 441 441 0
5 20250221 192800 54949667 441 441 441 441 0
6 20250221 192700 54949667 441 441 441 441 0
7 20250221 192600 54949667 441 441 441 441 0
8 20250221 192500 54949667 441 441 441 441 0
9 20250221 192400 54949667 441 441 441 441 0
10 20250221 192300 54949667 441 441 441 441 0
11 20250221 192200 54949667 441 441 441 441 0
12 20250221 192100 54949667 441 441 441 441 0
13 20250221 192000 54949667 441 441 441 441 0
14 20250221 191900 54949667 441 441 441 441 0
15 20250221 191800 54949667 441 441 441 441 0
16 20250221 191700 54949667 441 441 441 441 0
17 20250221 191600 54949667 441 441 441 441 0
18 20250221 191500 54949667 441 441 441 441 0
19 20250221 191400 54949667 441 441 441 441 0
20 20250221 191300 54949667 441 441 441 441 0
21 20250221 191200 54949667 441 441 441 441 0
22 20250221 191100 54949667 441 441 441 441 0
23 20250221 191000 54949667 441 441 441 441 0
24 20250221 190900 54949667 441 441 441 441 0
25 20250221 190800 54949667 441 441 441 441 0
26 20250221 190700 54949667 441 441 441 441 0
27 20250221 190600 54949667 441 441 441 441 0
28 20250221 190500 54949667 441 441 441 441 0
29 20250221 190400 54949667 441 441 441 441 0
30 20250221 190300 54949667 441 441 441 441 0
31 20250221 190200 54949667 441 441 441 441 0
32 20250221 190100 54949667 441 441 441 441 5181
33 20250221 190000 54949667 441 441 441 441 0
34 20250221 185900 54949667 441 441 441 441 0
35 20250221 185800 54949667 441 441 441 441 0
36 20250221 185700 54949667 441 441 441 441 0
37 20250221 185600 54949667 441 441 441 441 0
38 20250221 185500 54949667 441 441 441 441 0
39 20250221 185400 54949667 441 441 441 441 0
40 20250221 185300 54949667 441 441 441 441 0
41 20250221 185200 54949667 441 441 441 441 0
42 20250221 185100 54949667 441 441 441 441 0
43 20250221 185000 54949667 441 441 441 441 0
44 20250221 184900 54949667 441 441 441 441 0
45 20250221 184800 54949667 441 441 441 441 0
46 20250221 184700 54949667 441 441 441 441 0
47 20250221 184600 54949667 441 441 441 441 0
48 20250221 184500 54949667 441 441 441 441 0
49 20250221 184400 54949667 441 441 441 441 0
50 20250221 184300 54949667 441 441 441 441 0
51 20250221 184200 54949667 441 441 441 441 0
52 20250221 184100 54949667 441 441 441 441 0
53 20250221 184000 54949667 441 441 441 441 0
54 20250221 183900 54949667 441 441 441 441 0
55 20250221 183800 54949667 441 441 441 441 0
56 20250221 183700 54949667 441 441 441 441 0
57 20250221 183600 54949667 441 441 441 441 0
58 20250221 183500 54949667 441 441 441 441 0
59 20250221 183400 54949667 441 441 441 441 0
60 20250221 183300 54949667 441 441 441 441 0
61 20250221 183200 54949667 441 441 441 441 0
62 20250221 183100 54949667 441 441 441 441 5181
63 20250221 183000 54949667 441 441 441 441 0
64 20250221 182900 54949667 441 441 441 441 0
65 20250221 182800 54949667 441 441 441 441 0
66 20250221 182700 54949667 441 441 441 441 0
67 20250221 182600 54949667 441 441 441 441 0
68 20250221 182500 54949667 441 441 441 441 0
69 20250221 182400 54949667 441 441 441 441 0
70 20250221 182300 54949667 441 441 441 441 0
71 20250221 182200 54949667 441 441 441 441 0
72 20250221 182100 54949667 441 441 441 441 0
73 20250221 182000 54949667 441 441 441 441 0
74 20250221 181900 54949667 441 441 441 441 0
75 20250221 181800 54949667 441 441 441 441 0
76 20250221 181700 54949667 441 441 441 441 0
77 20250221 181600 54949667 441 441 441 441 0
78 20250221 181500 54949667 441 441 441 441 0
79 20250221 181400 54949667 441 441 441 441 0
80 20250221 181300 54949667 441 441 441 441 0
81 20250221 181200 54949667 441 441 441 441 0
82 20250221 181100 54949667 441 441 441 441 0
83 20250221 181000 54949667 441 441 441 441 0
84 20250221 180900 54949667 441 441 441 441 0
85 20250221 180800 54949667 441 441 441 441 0
86 20250221 180700 54949667 441 441 441 441 0
87 20250221 180600 54949667 441 441 441 441 0
88 20250221 180500 54949667 441 441 441 441 0
89 20250221 180400 54949667 441 441 441 441 0
90 20250221 180300 54949667 441 441 441 441 0
91 20250221 180200 54949667 441 441 441 441 0
92 20250221 180100 54949667 441 441 441 441 5181
93 20250221 180000 54949667 441 441 441 441 0
94 20250221 175900 54949667 441 441 441 441 0
95 20250221 175800 54949667 441 441 441 441 0
96 20250221 175700 54949667 441 441 441 441 0
97 20250221 175600 54949667 441 441 441 441 0
98 20250221 175500 54949667 441 441 441 441 0
99 20250221 175400 54949667 441 441 441 441 0
100 20250221 175300 54949667 441 441 441 441 0
101 20250221 175200 54949667 441 441 441 441 0
102 20250221 175100 54949667 441 441 441 441 0
103 20250221 175000 54949667 441 441 441 441 0
104 20250221 174900 54949667 441 441 441 441 0
105 20250221 174800 54949667 441 441 441 441 0
106 20250221 174700 54949667 441 441 441 441 0
107 20250221 174600 54949667 441 441 441 441 0
108 20250221 174500 54949667 441 441 441 441 0
109 20250221 174400 54949667 441 441 441 441 0
110 20250221 174300 54949667 441 441 441 441 0
111 20250221 174200 54949667 441 441 441 441 0
112 20250221 174100 54949667 441 441 441 441 0
113 20250221 174000 54949667 441 441 441 441 0
114 20250221 173900 54949667 441 441 441 441 0
115 20250221 173800 54949667 441 441 441 441 0
116 20250221 173700 54949667 441 441 441 441 0
117 20250221 173600 54949667 441 441 441 441 0
118 20250221 173500 54949667 441 441 441 441 0
119 20250221 173400 54949667 441 441 441 441 0
120 20250221 173300 54949667 441 441 441 441 0
121 20250221 173200 54949667 441 441 441 441 0
122 20250221 173100 54949667 441 441 441 441 5181
123 20250221 173000 54949667 441 441 441 441 0
124 20250221 172900 54949667 441 441 441 441 0
125 20250221 172800 54949667 441 441 441 441 0
126 20250221 172700 54949667 441 441 441 441 0
127 20250221 172600 54949667 441 441 441 441 0
128 20250221 172500 54949667 441 441 441 441 0
129 20250221 172400 54949667 441 441 441 441 0
130 20250221 172300 54949667 441 441 441 441 0
131 20250221 172200 54949667 441 441 441 441 0
132 20250221 172100 54949667 441 441 441 441 0
133 20250221 172000 54949667 441 441 441 441 0
134 20250221 171900 54949667 441 441 441 441 0
135 20250221 171800 54949667 441 441 441 441 0
136 20250221 171700 54949667 441 441 441 441 0
137 20250221 171600 54949667 441 441 441 441 0
138 20250221 171500 54949667 441 441 441 441 0
139 20250221 171400 54949667 441 441 441 441 0
140 20250221 171300 54949667 441 441 441 441 0
141 20250221 171200 54949667 441 441 441 441 0
142 20250221 171100 54949667 441 441 441 441 0
143 20250221 171000 54949667 441 441 441 441 0
144 20250221 170900 54949667 441 441 441 441 0
145 20250221 170800 54949667 441 441 441 441 0
146 20250221 170700 54949667 441 441 441 441 0
147 20250221 170600 54949667 441 441 441 441 0
148 20250221 170500 54949667 441 441 441 441 0
149 20250221 170400 54949667 441 441 441 441 0
150 20250221 170300 54949667 441 441 441 441 0
151 20250221 170200 54949667 441 441 441 441 0
152 20250221 170100 54949667 441 441 441 441 5181
153 20250221 170000 54949667 441 441 441 441 0
154 20250221 165900 54949667 441 441 441 441 0
155 20250221 165800 54949667 441 441 441 441 0
156 20250221 165700 54949667 441 441 441 441 0
157 20250221 165600 54949667 441 441 441 441 0
158 20250221 165500 54949667 441 441 441 441 0
159 20250221 165400 54949667 441 441 441 441 0
160 20250221 165300 54949667 441 441 441 441 0
161 20250221 165200 54949667 441 441 441 441 0
162 20250221 165100 54949667 441 441 441 441 0
163 20250221 165000 54949667 441 441 441 441 0
164 20250221 164900 54949667 441 441 441 441 0
165 20250221 164800 54949667 441 441 441 441 0
166 20250221 164700 54949667 441 441 441 441 0
167 20250221 164600 54949667 441 441 441 441 0
168 20250221 164500 54949667 441 441 441 441 0
169 20250221 164400 54949667 441 441 441 441 0
170 20250221 164300 54949667 441 441 441 441 0
171 20250221 164200 54949667 441 441 441 441 0
172 20250221 164100 54949667 441 441 441 441 0
173 20250221 164000 54949667 441 441 441 441 0
174 20250221 163900 54949667 441 441 441 441 0
175 20250221 163800 54949667 441 441 441 441 0
176 20250221 163700 54949667 441 441 441 441 0
177 20250221 163600 54949667 441 441 441 441 0
178 20250221 163500 54949667 441 441 441 441 0
179 20250221 163400 54949667 441 441 441 441 0
180 20250221 163300 54949667 441 441 441 441 0
181 20250221 163200 54949667 441 441 441 441 0
182 20250221 163100 54949667 441 441 441 441 5181
183 20250221 163000 54949667 441 441 441 441 0
184 20250221 162900 54949667 441 441 441 441 0
185 20250221 162800 54949667 441 441 441 441 0
186 20250221 162700 54949667 441 441 441 441 0
187 20250221 162600 54949667 441 441 441 441 0
188 20250221 162500 54949667 441 441 441 441 0
189 20250221 162400 54949667 441 441 441 441 0
190 20250221 162300 54949667 441 441 441 441 0
191 20250221 162200 54949667 441 441 441 441 0
192 20250221 162100 54949667 441 441 441 441 0
193 20250221 162000 54949667 441 441 441 441 0
194 20250221 161900 54949667 441 441 441 441 0
195 20250221 161800 54949667 441 441 441 441 0
196 20250221 161700 54949667 441 441 441 441 0
197 20250221 161600 54949667 441 441 441 441 0
198 20250221 161500 54949667 441 441 441 441 0
199 20250221 161400 54949667 441 441 441 441 0
200 20250221 161300 54949667 441 441 441 441 0
201 20250221 161200 54949667 441 441 441 441 0
202 20250221 161100 54949667 441 441 441 441 0
203 20250221 161000 54949667 441 441 441 441 0
204 20250221 160900 54949667 441 441 441 441 0
205 20250221 160800 54949667 441 441 441 441 0
206 20250221 160700 54949667 441 441 441 441 0
207 20250221 160600 54949667 441 441 441 441 0
208 20250221 160500 54949667 441 441 441 441 0
209 20250221 160400 54949667 441 441 441 441 0
210 20250221 160300 54949667 441 441 441 441 0
211 20250221 160200 54949667 441 441 441 441 0
212 20250221 160100 54949667 441 441 441 441 5181
213 20250221 160000 54949667 441 441 441 441 0
214 20250221 155900 54949667 441 441 441 441 0
215 20250221 155800 54949667 441 441 441 441 0
216 20250221 155700 54949667 441 441 441 441 0
217 20250221 155600 54949667 441 441 441 441 0
218 20250221 155500 54949667 441 441 441 441 0
219 20250221 155400 54949667 441 441 441 441 0
220 20250221 155300 54949667 441 441 441 441 0
221 20250221 155200 54949667 441 441 441 441 0
222 20250221 155100 54949667 441 441 441 441 0
223 20250221 155000 54949667 441 441 441 441 0
224 20250221 154900 54949667 441 441 441 441 0
225 20250221 154800 54949667 441 441 441 441 0
226 20250221 154700 54949667 441 441 441 441 0
227 20250221 154600 54949667 441 441 441 441 0
228 20250221 154500 54949667 441 441 441 441 0
229 20250221 154400 54949667 441 441 441 441 0
230 20250221 154300 54949667 441 441 441 441 0
231 20250221 154200 54949667 441 441 441 441 0
232 20250221 154100 54949667 441 441 441 441 0
233 20250221 154000 54949667 441 441 441 441 0
234 20250221 153900 54949667 441 441 441 441 0
235 20250221 153800 54949667 441 441 441 441 0
236 20250221 153700 54949667 441 441 441 441 0
237 20250221 153600 54949667 441 441 441 441 0
238 20250221 153500 54949667 441 441 441 441 0
239 20250221 153400 54949667 441 441 441 441 0
240 20250221 153300 54949667 441 441 441 441 0
241 20250221 153200 54949667 441 441 441 441 0
242 20250221 153100 54949667 441 441 441 441 5181
243 20250221 153000 54949667 441 441 441 441 5181
244 20250221 152900 52664846 441 441 441 441 0
245 20250221 152800 52664846 441 441 441 441 0
246 20250221 152700 52664846 441 441 441 441 0
247 20250221 152600 52664846 441 441 441 441 0
248 20250221 152500 52664846 441 441 441 441 0
249 20250221 152400 52664846 441 441 441 441 0
250 20250221 152300 52664846 441 441 441 441 0
251 20250221 152200 52664846 441 441 441 441 0
252 20250221 152100 52664846 441 441 441 441 0
253 20250221 152000 52664846 441 441 441 441 0
254 20250221 151900 52664846 441 441 441 441 211
255 20250221 151800 52571795 438 438 438 438 0
256 20250221 151700 52571795 438 438 438 438 0
257 20250221 151600 52571795 438 438 438 438 0
258 20250221 151500 52571795 438 438 438 438 0
259 20250221 151400 52571795 438 441 441 438 35
260 20250221 151300 52556363 442 442 442 442 0
261 20250221 151200 52556363 442 442 442 442 0
262 20250221 151100 52556363 442 442 442 442 9
263 20250221 151000 52552385 438 438 438 438 0
264 20250221 150900 52552385 438 438 438 438 0
265 20250221 150800 52552385 438 438 438 438 0
266 20250221 150700 52552385 438 438 438 438 0
267 20250221 150600 52552385 438 438 438 438 0
268 20250221 150500 52552385 438 438 438 438 0
269 20250221 150400 52552385 438 438 438 438 0
270 20250221 150300 52552385 438 438 438 438 1
271 20250221 150200 52551947 437 442 442 437 1914
272 20250221 150100 51708028 441 441 442 441 3849
273 20250221 150000 50010576 441 441 441 441 0
274 20250221 145900 50010576 441 441 441 441 1
275 20250221 145800 50010135 441 441 441 441 0
276 20250221 145700 50010135 441 441 441 441 0
277 20250221 145600 50010135 441 441 441 441 1
278 20250221 145500 50009694 441 441 441 441 0
279 20250221 145400 50009694 441 441 441 441 1
280 20250221 145300 50009253 440 439 440 439 8727
281 20250221 145200 46170281 439 439 439 439 141
282 20250221 145100 46108382 436 436 436 436 0
283 20250221 145000 46108382 436 436 436 436 0
284 20250221 144900 46108382 436 436 436 436 3
285 20250221 144800 46107074 436 436 436 436 0
286 20250221 144700 46107074 436 436 436 436 1
287 20250221 144600 46106638 437 437 437 437 0
288 20250221 144500 46106638 437 437 437 437 8
289 20250221 144400 46103142 439 439 439 439 8408
290 20250221 144300 42412030 439 439 439 439 0
291 20250221 144200 42412030 439 439 439 439 1400
292 20250221 144100 41797430 439 439 439 439 0
293 20250221 144000 41797430 439 439 439 439 144
294 20250221 143900 41734214 439 439 439 439 0
295 20250221 143800 41734214 439 439 439 439 0
296 20250221 143700 41734214 439 439 439 439 0
297 20250221 143600 41734214 439 439 439 439 0
298 20250221 143500 41734214 439 439 439 439 0
299 20250221 143400 41734214 439 439 439 439 0
300 20250221 143300 41734214 439 439 439 439 183
301 20250221 143200 41653877 440 440 440 440 0
302 20250221 143100 41653877 440 440 440 440 1
303 20250221 143000 41653437 439 439 439 439 0
304 20250221 142900 41653437 439 439 439 439 0
305 20250221 142800 41653437 439 439 439 439 0
306 20250221 142700 41653437 439 439 439 439 0
307 20250221 142600 41653437 439 439 439 439 337
308 20250221 142500 41505494 439 439 439 439 0
309 20250221 142400 41505494 439 439 439 439 0
310 20250221 142300 41505494 439 439 439 439 3
311 20250221 142200 41504177 439 439 439 439 0
312 20250221 142100 41504177 439 438 439 438 88
313 20250221 142000 41465546 438 438 438 438 0
314 20250221 141900 41465546 438 438 438 438 0
315 20250221 141800 41465546 438 438 438 438 1
316 20250221 141700 41465108 439 439 439 439 1
317 20250221 141600 41464669 439 439 439 439 0
318 20250221 141500 41464669 439 439 439 439 0
319 20250221 141400 41464669 439 439 439 439 0
320 20250221 141300 41464669 439 439 439 439 214
321 20250221 141200 41370723 441 441 441 441 0
322 20250221 141100 41370723 441 441 441 441 3
323 20250221 141000 41369400 439 439 439 439 208
324 20250221 140900 41278088 440 440 440 440 0
325 20250221 140800 41278088 440 440 440 440 0
326 20250221 140700 41278088 440 440 440 440 0
327 20250221 140600 41278088 440 440 440 440 792
328 20250221 140500 40929608 441 441 441 441 0
329 20250221 140400 40929608 441 441 441 441 0
330 20250221 140300 40929608 441 441 441 441 56
331 20250221 140200 40904912 441 440 441 440 3194
332 20250221 140100 39496458 440 440 440 440 100
333 20250221 140000 39452458 441 441 441 441 0
334 20250221 135900 39452458 441 441 441 441 0
335 20250221 135800 39452458 441 441 441 441 0
336 20250221 135700 39452458 441 441 441 441 39
337 20250221 135600 39435259 440 440 440 440 0
338 20250221 135500 39435259 440 440 440 440 0
339 20250221 135400 39435259 440 440 440 440 0
340 20250221 135300 39435259 440 439 440 439 12858
341 20250221 135200 33780644 437 437 437 437 0
342 20250221 135100 33780644 437 437 437 437 25
343 20250221 135000 33769719 437 437 437 437 0
344 20250221 134900 33769719 437 437 437 437 158
345 20250221 134800 33700673 437 437 437 437 697
346 20250221 134700 33396084 435 435 435 435 0
347 20250221 134600 33396084 435 435 435 435 317
348 20250221 134500 33258189 436 436 436 436 345
349 20250221 134400 33107769 438 438 438 438 0
350 20250221 134300 33107769 438 438 438 438 0
351 20250221 134200 33107769 438 438 438 438 0
352 20250221 134100 33107769 438 438 438 438 0
353 20250221 134000 33107769 438 438 438 438 0
354 20250221 133900 33107769 438 438 438 438 20
355 20250221 133800 33099009 438 438 438 438 0
356 20250221 133700 33099009 438 438 438 438 0
357 20250221 133600 33099009 438 438 438 438 0
358 20250221 133500 33099009 438 438 438 438 133
359 20250221 133400 33040755 437 437 437 437 0
360 20250221 133300 33040755 437 437 437 437 0
361 20250221 133200 33040755 437 437 437 437 186
362 20250221 133100 32959473 436 436 436 436 0
363 20250221 133000 32959473 436 436 436 436 0
364 20250221 132900 32959473 436 436 436 436 0
365 20250221 132800 32959473 436 436 436 436 0
366 20250221 132700 32959473 436 436 436 436 0
367 20250221 132600 32959473 436 436 436 436 0
368 20250221 132500 32959473 436 436 436 436 0
369 20250221 132400 32959473 436 436 436 436 0
370 20250221 132300 32959473 436 436 436 436 0
371 20250221 132200 32959473 436 436 436 436 0
372 20250221 132100 32959473 436 436 436 436 0
373 20250221 132000 32959473 436 436 436 436 0
374 20250221 131900 32959473 436 436 436 436 0
375 20250221 131800 32959473 436 436 436 436 0
376 20250221 131700 32959473 436 436 436 436 0
377 20250221 131600 32959473 436 436 436 436 0
378 20250221 131500 32959473 436 436 436 436 0
379 20250221 131400 32959473 436 436 436 436 0
380 20250221 131300 32959473 436 436 436 436 0
381 20250221 131200 32959473 436 436 436 436 0
382 20250221 131100 32959473 436 436 436 436 0
383 20250221 131000 32959473 436 436 436 436 131
384 20250221 130900 32902357 435 436 436 435 31
385 20250221 130800 32888852 437 437 437 437 539
386 20250221 130700 32653309 436 436 436 436 99
387 20250221 130600 32610145 436 436 436 436 400
388 20250221 130500 32435745 438 438 438 438 0
389 20250221 130400 32435745 438 438 438 438 0
390 20250221 130300 32435745 438 438 438 438 402
391 20250221 130200 32259669 438 438 438 438 0
392 20250221 130100 32259669 438 438 438 438 50
393 20250221 130000 32237769 438 438 438 438 9
394 20250221 125900 32233827 438 438 438 438 0
395 20250221 125800 32233827 438 438 438 438 0
396 20250221 125700 32233827 438 438 438 438 0
397 20250221 125600 32233827 438 438 438 438 0
398 20250221 125500 32233827 438 438 438 438 0
399 20250221 125400 32233827 438 438 438 438 0
400 20250221 125300 32233827 438 438 438 438 0
401 20250221 125200 32233827 438 438 438 438 0
402 20250221 125100 32233827 438 438 438 438 0
403 20250221 125000 32233827 438 438 438 438 14
404 20250221 124900 32227695 438 438 438 438 0
405 20250221 124800 32227695 438 438 438 438 0
406 20250221 124700 32227695 438 438 438 438 148
407 20250221 124600 32162871 438 438 438 438 0
408 20250221 124500 32162871 438 438 438 438 0
409 20250221 124400 32162871 438 438 438 438 369
410 20250221 124300 32001249 438 438 438 438 453
411 20250221 124200 31802835 436 436 436 436 0
412 20250221 124100 31802835 436 436 436 436 0
413 20250221 124000 31802835 436 436 436 436 0
414 20250221 123900 31802835 436 436 436 436 0
415 20250221 123800 31802835 436 436 436 436 0
416 20250221 123700 31802835 436 436 436 436 0
417 20250221 123600 31802835 436 436 436 436 0
418 20250221 123500 31802835 436 436 436 436 0
419 20250221 123400 31802835 436 436 436 436 0
420 20250221 123300 31802835 436 436 436 436 0
421 20250221 123200 31802835 436 436 436 436 259
422 20250221 123100 31689911 433 433 433 433 0
423 20250221 123000 31689911 433 433 433 433 0
424 20250221 122900 31689911 433 433 433 433 0
425 20250221 122800 31689911 433 433 433 433 1
426 20250221 122700 31689478 436 436 436 436 0
427 20250221 122600 31689478 436 436 436 436 0
428 20250221 122500 31689478 436 436 436 436 0
429 20250221 122400 31689478 436 436 436 436 470
430 20250221 122300 31484558 436 436 436 436 427
431 20250221 122200 31298386 436 436 436 436 0
432 20250221 122100 31298386 436 436 436 436 0
433 20250221 122000 31298386 436 436 436 436 0
434 20250221 121900 31298386 436 436 436 436 0
435 20250221 121800 31298386 436 436 436 436 0
436 20250221 121700 31298386 436 436 436 436 0
437 20250221 121600 31298386 436 436 436 436 0
438 20250221 121500 31298386 436 436 436 436 0
439 20250221 121400 31298386 436 436 436 436 0
440 20250221 121300 31298386 436 436 436 436 0
441 20250221 121200 31298386 436 436 436 436 0
442 20250221 121100 31298386 436 436 436 436 0
443 20250221 121000 31298386 436 436 436 436 0
444 20250221 120900 31298386 436 436 436 436 0
445 20250221 120800 31298386 436 436 436 436 0
446 20250221 120700 31298386 436 436 436 436 0
447 20250221 120600 31298386 436 436 436 436 0
448 20250221 120500 31298386 436 436 436 436 0
449 20250221 120400 31298386 436 436 436 436 0
450 20250221 120300 31298386 436 436 436 436 0
451 20250221 120200 31298386 436 436 436 436 0
452 20250221 120100 31298386 436 436 436 436 0
453 20250221 120000 31298386 436 436 436 436 0
454 20250221 115900 31298386 436 436 436 436 0
455 20250221 115800 31298386 436 436 436 436 0
456 20250221 115700 31298386 436 436 436 436 679
457 20250221 115600 31002342 436 436 436 436 0
458 20250221 115500 31002342 436 436 436 436 0
459 20250221 115400 31002342 436 436 436 436 0
460 20250221 115300 31002342 436 436 436 436 0
461 20250221 115200 31002342 436 436 436 436 434
462 20250221 115100 30813118 436 436 436 436 1056
463 20250221 115000 30352702 434 434 434 434 0
464 20250221 114900 30352702 434 434 434 434 0
465 20250221 114800 30352702 434 434 434 434 3
466 20250221 114700 30351400 432 432 432 432 0
467 20250221 114600 30351400 432 438 438 432 8627
468 20250221 114500 26610395 436 436 436 436 0
469 20250221 114400 26610395 436 436 436 436 2609
470 20250221 114300 25472871 436 436 436 436 1
471 20250221 114200 25472435 435 435 435 435 0
472 20250221 114100 25472435 435 435 435 435 0
473 20250221 114000 25472435 435 435 435 435 0
474 20250221 113900 25472435 435 435 435 435 0
475 20250221 113800 25472435 435 435 435 435 0
476 20250221 113700 25472435 435 435 435 435 0
477 20250221 113600 25472435 435 435 435 435 0
478 20250221 113500 25472435 435 435 435 435 0
479 20250221 113400 25472435 435 435 435 435 0
480 20250221 113300 25472435 435 435 435 435 0
481 20250221 113200 25472435 435 435 435 435 0
482 20250221 113100 25472435 435 435 435 435 0
483 20250221 113000 25472435 435 435 435 435 0
484 20250221 112900 25472435 435 435 435 435 0
485 20250221 112800 25472435 435 435 435 435 1
486 20250221 112700 25472000 436 436 436 436 0
487 20250221 112600 25472000 436 436 436 436 0
488 20250221 112500 25472000 436 436 436 436 0
489 20250221 112400 25472000 436 435 436 435 8650
490 20250221 112300 21708622 435 435 435 435 0
491 20250221 112200 21708622 435 435 435 435 8
492 20250221 112100 21705142 435 435 435 435 0
493 20250221 112000 21705142 435 435 435 435 2273
494 20250221 111900 20716387 432 433 433 432 1447
495 20250221 111800 20091274 432 433 433 432 22
496 20250221 111700 20081767 435 435 435 435 0
497 20250221 111600 20081767 435 435 435 435 0
498 20250221 111500 20081767 435 435 435 435 0
499 20250221 111400 20081767 435 435 435 435 0
500 20250221 111300 20081767 435 435 435 435 538
501 20250221 111200 19847737 432 432 432 432 0
502 20250221 111100 19847737 432 432 432 432 0
503 20250221 111000 19847737 432 432 432 432 0
504 20250221 110900 19847737 432 432 432 432 0
505 20250221 110800 19847737 432 432 432 432 1
506 20250221 110700 19847305 433 433 433 433 0
507 20250221 110600 19847305 433 433 433 433 0
508 20250221 110500 19847305 433 433 433 433 60
509 20250221 110400 19821325 433 433 433 433 0
510 20250221 110300 19821325 433 433 433 433 0
511 20250221 110200 19821325 433 433 433 433 0
512 20250221 110100 19821325 433 433 433 433 600
513 20250221 110000 19561525 433 434 434 433 2100
514 20250221 105900 18651221 434 435 435 434 2
515 20250221 105800 18650352 435 435 435 435 0
516 20250221 105700 18650352 435 435 435 435 0
517 20250221 105600 18650352 435 435 435 435 0
518 20250221 105500 18650352 435 435 435 435 0
519 20250221 105400 18650352 435 435 435 435 5
520 20250221 105300 18648177 435 435 435 435 10
521 20250221 105200 18643827 438 438 438 438 0
522 20250221 105100 18643827 438 438 438 438 0
523 20250221 105000 18643827 438 438 438 438 0
524 20250221 104900 18643827 438 438 438 438 0
525 20250221 104800 18643827 438 438 438 438 0
526 20250221 104700 18643827 438 438 438 438 0
527 20250221 104600 18643827 438 438 438 438 0
528 20250221 104500 18643827 438 438 438 438 0
529 20250221 104400 18643827 438 438 438 438 0
530 20250221 104300 18643827 438 438 438 438 0
531 20250221 104200 18643827 438 438 438 438 0
532 20250221 104100 18643827 438 438 438 438 0
533 20250221 104000 18643827 438 438 438 438 0
534 20250221 103900 18643827 438 438 438 438 0
535 20250221 103800 18643827 438 438 438 438 0
536 20250221 103700 18643827 438 438 438 438 0
537 20250221 103600 18643827 438 438 438 438 0
538 20250221 103500 18643827 438 438 438 438 0
539 20250221 103400 18643827 438 438 438 438 0
540 20250221 103300 18643827 438 438 438 438 0
541 20250221 103200 18643827 438 438 438 438 5
542 20250221 103100 18641637 435 435 435 435 0
543 20250221 103000 18641637 435 435 435 435 0
544 20250221 102900 18641637 435 435 435 435 0
545 20250221 102800 18641637 435 435 435 435 0
546 20250221 102700 18641637 435 435 435 435 0
547 20250221 102600 18641637 435 435 435 435 0
548 20250221 102500 18641637 435 435 435 435 0
549 20250221 102400 18641637 435 435 435 435 0
550 20250221 102300 18641637 435 435 435 435 0
551 20250221 102200 18641637 435 435 435 435 0
552 20250221 102100 18641637 435 435 435 435 0
553 20250221 102000 18641637 435 438 438 435 1824
554 20250221 101900 17842755 438 438 438 438 0
555 20250221 101800 17842755 438 438 438 438 0
556 20250221 101700 17842755 438 438 438 438 0
557 20250221 101600 17842755 438 438 438 438 1
558 20250221 101500 17842317 440 440 440 440 0
559 20250221 101400 17842317 440 440 440 440 0
560 20250221 101300 17842317 440 440 440 440 13
561 20250221 101200 17836597 440 440 440 440 0
562 20250221 101100 17836597 440 440 440 440 0
563 20250221 101000 17836597 440 440 440 440 0
564 20250221 100900 17836597 440 440 440 440 0
565 20250221 100800 17836597 440 440 440 440 0
566 20250221 100700 17836597 440 440 440 440 0
567 20250221 100600 17836597 440 440 440 440 0
568 20250221 100500 17836597 440 440 440 440 1
569 20250221 100400 17836157 435 435 435 435 0
570 20250221 100300 17836157 435 435 435 435 1
571 20250221 100200 17835722 435 435 435 435 0
572 20250221 100100 17835722 435 435 435 435 391
573 20250221 100000 17665637 435 437 437 435 6344
574 20250221 095900 14898970 437 437 437 437 0
575 20250221 095800 14898970 437 437 437 437 0
576 20250221 095700 14898970 437 437 437 437 0
577 20250221 095600 14898970 437 437 437 437 1000
578 20250221 095500 14461970 437 437 437 437 4000
579 20250221 095400 12713970 437 437 437 437 0
580 20250221 095300 12713970 437 437 437 437 0
581 20250221 095200 12713970 437 437 437 437 0
582 20250221 095100 12713970 437 437 437 437 100
583 20250221 095000 12670270 437 437 437 437 100
584 20250221 094900 12626570 441 441 441 441 0
585 20250221 094800 12626570 441 441 441 441 0
586 20250221 094700 12626570 441 441 441 441 1
587 20250221 094600 12626129 441 441 441 441 10
588 20250221 094500 12621719 437 437 437 437 766
589 20250221 094400 12286977 437 438 438 437 3328
590 20250221 094300 10832631 439 439 439 439 0
591 20250221 094200 10832631 439 439 439 439 10
592 20250221 094100 10828241 440 440 440 440 274
593 20250221 094000 10707681 443 443 443 443 0
594 20250221 093900 10707681 443 443 443 443 0
595 20250221 093800 10707681 443 443 443 443 0
596 20250221 093700 10707681 443 443 443 443 8
597 20250221 093600 10704137 440 440 440 440 247
598 20250221 093500 10595457 437 437 437 437 0
599 20250221 093400 10595457 437 437 437 437 0
600 20250221 093300 10595457 437 437 437 437 0
601 20250221 093200 10595457 437 437 437 437 0
602 20250221 093100 10595457 437 437 437 437 0
603 20250221 093000 10595457 437 437 437 437 0
604 20250221 092900 10595457 437 437 437 437 0
605 20250221 092800 10595457 437 437 437 437 0
606 20250221 092700 10595457 437 437 437 437 0
607 20250221 092600 10595457 437 437 437 437 1500
608 20250221 092500 9939957 437 437 437 437 24
609 20250221 092400 9929469 437 437 437 437 7
610 20250221 092300 9926410 437 437 437 437 8
611 20250221 092200 9922914 438 438 440 438 48
612 20250221 092100 9901888 438 438 438 438 213
613 20250221 092000 9808594 438 438 438 438 519
614 20250221 091900 9581272 440 440 440 440 211
615 20250221 091800 9488432 442 442 442 442 0
616 20250221 091700 9488432 442 442 442 442 0
617 20250221 091600 9488432 442 442 442 442 54
618 20250221 091500 9464564 442 442 442 442 1000
619 20250221 091400 9022564 446 446 446 446 0
620 20250221 091300 9022564 446 446 446 446 19
621 20250221 091200 9014090 440 440 440 440 0
622 20250221 091100 9014090 440 440 440 440 0
623 20250221 091000 9014090 440 440 440 440 0
624 20250221 090900 9014090 440 438 440 438 7787
625 20250221 090800 5596106 438 438 438 437 313
626 20250221 090700 5459175 437 437 437 437 0
627 20250221 090600 5459175 437 437 437 437 0
628 20250221 090500 5459175 437 437 437 437 0
629 20250221 090400 5459175 437 437 437 437 0
630 20250221 090300 5459175 437 437 437 437 455
631 20250221 090200 5260340 436 436 436 436 0
632 20250221 090100 5260340 436 436 436 436 9143
633 20250221 090000 1273992 436 436 436 436 2922