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

646
060240/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194400,1510493979,468,468,468,468,10618
20250221,194300,1510493979,468,468,468,468,0
20250221,194200,1510493979,468,468,468,468,0
20250221,194100,1510493979,468,468,468,468,0
20250221,194000,1510493979,468,468,468,468,0
20250221,193900,1510493979,468,468,468,468,0
20250221,193800,1510493979,468,468,468,468,0
20250221,193700,1510493979,468,468,468,468,0
20250221,193600,1510493979,468,468,468,468,0
20250221,193500,1510493979,468,468,468,468,0
20250221,193400,1510493979,468,468,468,468,0
20250221,193300,1510493979,468,468,468,468,0
20250221,193200,1510493979,468,468,468,468,0
20250221,193100,1510493979,468,468,468,468,0
20250221,193000,1510493979,468,468,468,468,0
20250221,192900,1510493979,468,468,468,468,0
20250221,192800,1510493979,468,468,468,468,0
20250221,192700,1510493979,468,468,468,468,0
20250221,192600,1510493979,468,468,468,468,0
20250221,192500,1510493979,468,468,468,468,0
20250221,192400,1510493979,468,468,468,468,0
20250221,192300,1510493979,468,468,468,468,0
20250221,192200,1510493979,468,468,468,468,0
20250221,192100,1510493979,468,468,468,468,0
20250221,192000,1510493979,468,468,468,468,0
20250221,191900,1510493979,468,468,468,468,0
20250221,191800,1510493979,468,468,468,468,0
20250221,191700,1510493979,468,468,468,468,0
20250221,191600,1510493979,468,468,468,468,0
20250221,191500,1510493979,468,468,468,468,0
20250221,191400,1510493979,468,468,468,468,10618
20250221,191300,1510493979,468,468,468,468,0
20250221,191200,1510493979,468,468,468,468,0
20250221,191100,1510493979,468,468,468,468,0
20250221,191000,1510493979,468,468,468,468,0
20250221,190900,1510493979,468,468,468,468,0
20250221,190800,1510493979,468,468,468,468,0
20250221,190700,1510493979,468,468,468,468,0
20250221,190600,1510493979,468,468,468,468,0
20250221,190500,1510493979,468,468,468,468,0
20250221,190400,1510493979,468,468,468,468,0
20250221,190300,1510493979,468,468,468,468,0
20250221,190200,1510493979,468,468,468,468,0
20250221,190100,1510493979,468,468,468,468,0
20250221,190000,1510493979,468,468,468,468,0
20250221,185900,1510493979,468,468,468,468,0
20250221,185800,1510493979,468,468,468,468,0
20250221,185700,1510493979,468,468,468,468,0
20250221,185600,1510493979,468,468,468,468,0
20250221,185500,1510493979,468,468,468,468,0
20250221,185400,1510493979,468,468,468,468,0
20250221,185300,1510493979,468,468,468,468,0
20250221,185200,1510493979,468,468,468,468,0
20250221,185100,1510493979,468,468,468,468,0
20250221,185000,1510493979,468,468,468,468,0
20250221,184900,1510493979,468,468,468,468,0
20250221,184800,1510493979,468,468,468,468,0
20250221,184700,1510493979,468,468,468,468,0
20250221,184600,1510493979,468,468,468,468,0
20250221,184500,1510493979,468,468,468,468,0
20250221,184400,1510493979,468,468,468,468,10618
20250221,184300,1510493979,468,468,468,468,0
20250221,184200,1510493979,468,468,468,468,0
20250221,184100,1510493979,468,468,468,468,0
20250221,184000,1510493979,468,468,468,468,0
20250221,183900,1510493979,468,468,468,468,0
20250221,183800,1510493979,468,468,468,468,0
20250221,183700,1510493979,468,468,468,468,0
20250221,183600,1510493979,468,468,468,468,0
20250221,183500,1510493979,468,468,468,468,0
20250221,183400,1510493979,468,468,468,468,0
20250221,183300,1510493979,468,468,468,468,0
20250221,183200,1510493979,468,468,468,468,0
20250221,183100,1510493979,468,468,468,468,0
20250221,183000,1510493979,468,468,468,468,0
20250221,182900,1510493979,468,468,468,468,0
20250221,182800,1510493979,468,468,468,468,0
20250221,182700,1510493979,468,468,468,468,0
20250221,182600,1510493979,468,468,468,468,0
20250221,182500,1510493979,468,468,468,468,0
20250221,182400,1510493979,468,468,468,468,0
20250221,182300,1510493979,468,468,468,468,0
20250221,182200,1510493979,468,468,468,468,0
20250221,182100,1510493979,468,468,468,468,0
20250221,182000,1510493979,468,468,468,468,0
20250221,181900,1510493979,468,468,468,468,0
20250221,181800,1510493979,468,468,468,468,0
20250221,181700,1510493979,468,468,468,468,0
20250221,181600,1510493979,468,468,468,468,0
20250221,181500,1510493979,468,468,468,468,0
20250221,181400,1510493979,468,468,468,468,10618
20250221,181300,1510493979,468,468,468,468,0
20250221,181200,1510493979,468,468,468,468,0
20250221,181100,1510493979,468,468,468,468,0
20250221,181000,1510493979,468,468,468,468,0
20250221,180900,1510493979,468,468,468,468,0
20250221,180800,1510493979,468,468,468,468,0
20250221,180700,1510493979,468,468,468,468,0
20250221,180600,1510493979,468,468,468,468,0
20250221,180500,1510493979,468,468,468,468,0
20250221,180400,1510493979,468,468,468,468,0
20250221,180300,1510493979,468,468,468,468,0
20250221,180200,1510493979,468,468,468,468,0
20250221,180100,1510493979,468,468,468,468,0
20250221,180000,1510493979,468,468,468,468,0
20250221,175900,1510493979,468,468,468,468,0
20250221,175800,1510493979,468,468,468,468,0
20250221,175700,1510493979,468,468,468,468,0
20250221,175600,1510493979,468,468,468,468,0
20250221,175500,1510493979,468,468,468,468,0
20250221,175400,1510493979,468,468,468,468,0
20250221,175300,1510493979,468,468,468,468,0
20250221,175200,1510493979,468,468,468,468,0
20250221,175100,1510493979,468,468,468,468,0
20250221,175000,1510493979,468,468,468,468,0
20250221,174900,1510493979,468,468,468,468,0
20250221,174800,1510493979,468,468,468,468,0
20250221,174700,1510493979,468,468,468,468,0
20250221,174600,1510493979,468,468,468,468,0
20250221,174500,1510493979,468,468,468,468,0
20250221,174400,1510493979,468,468,468,468,10618
20250221,174300,1510493979,468,468,468,468,0
20250221,174200,1510493979,468,468,468,468,0
20250221,174100,1510493979,468,468,468,468,0
20250221,174000,1510493979,468,468,468,468,0
20250221,173900,1510493979,468,468,468,468,0
20250221,173800,1510493979,468,468,468,468,0
20250221,173700,1510493979,468,468,468,468,0
20250221,173600,1510493979,468,468,468,468,0
20250221,173500,1510493979,468,468,468,468,0
20250221,173400,1510493979,468,468,468,468,0
20250221,173300,1510493979,468,468,468,468,0
20250221,173200,1510493979,468,468,468,468,0
20250221,173100,1510493979,468,468,468,468,0
20250221,173000,1510493979,468,468,468,468,0
20250221,172900,1510493979,468,468,468,468,0
20250221,172800,1510493979,468,468,468,468,0
20250221,172700,1510493979,468,468,468,468,0
20250221,172600,1510493979,468,468,468,468,0
20250221,172500,1510493979,468,468,468,468,0
20250221,172400,1510493979,468,468,468,468,0
20250221,172300,1510493979,468,468,468,468,0
20250221,172200,1510493979,468,468,468,468,0
20250221,172100,1510493979,468,468,468,468,0
20250221,172000,1510493979,468,468,468,468,0
20250221,171900,1510493979,468,468,468,468,0
20250221,171800,1510493979,468,468,468,468,0
20250221,171700,1510493979,468,468,468,468,0
20250221,171600,1510493979,468,468,468,468,0
20250221,171500,1510493979,468,468,468,468,0
20250221,171400,1510493979,468,468,468,468,10618
20250221,171300,1510493979,468,468,468,468,0
20250221,171200,1510493979,468,468,468,468,0
20250221,171100,1510493979,468,468,468,468,0
20250221,171000,1510493979,468,468,468,468,0
20250221,170900,1510493979,468,468,468,468,0
20250221,170800,1510493979,468,468,468,468,0
20250221,170700,1510493979,468,468,468,468,0
20250221,170600,1510493979,468,468,468,468,0
20250221,170500,1510493979,468,468,468,468,0
20250221,170400,1510493979,468,468,468,468,0
20250221,170300,1510493979,468,468,468,468,0
20250221,170200,1510493979,468,468,468,468,0
20250221,170100,1510493979,468,468,468,468,0
20250221,170000,1510493979,468,468,468,468,0
20250221,165900,1510493979,468,468,468,468,0
20250221,165800,1510493979,468,468,468,468,0
20250221,165700,1510493979,468,468,468,468,0
20250221,165600,1510493979,468,468,468,468,0
20250221,165500,1510493979,468,468,468,468,0
20250221,165400,1510493979,468,468,468,468,0
20250221,165300,1510493979,468,468,468,468,0
20250221,165200,1510493979,468,468,468,468,0
20250221,165100,1510493979,468,468,468,468,0
20250221,165000,1510493979,468,468,468,468,0
20250221,164900,1510493979,468,468,468,468,0
20250221,164800,1510493979,468,468,468,468,0
20250221,164700,1510493979,468,468,468,468,0
20250221,164600,1510493979,468,468,468,468,0
20250221,164500,1510493979,468,468,468,468,0
20250221,164400,1510493979,468,468,468,468,10618
20250221,164300,1510493979,468,468,468,468,0
20250221,164200,1510493979,468,468,468,468,0
20250221,164100,1510493979,468,468,468,468,0
20250221,164000,1510493979,468,468,468,468,0
20250221,163900,1510493979,468,468,468,468,0
20250221,163800,1510493979,468,468,468,468,0
20250221,163700,1510493979,468,468,468,468,0
20250221,163600,1510493979,468,468,468,468,0
20250221,163500,1510493979,468,468,468,468,0
20250221,163400,1510493979,468,468,468,468,0
20250221,163300,1510493979,468,468,468,468,0
20250221,163200,1510493979,468,468,468,468,0
20250221,163100,1510493979,468,468,468,468,0
20250221,163000,1510493979,468,468,468,468,0
20250221,162900,1510493979,468,468,468,468,0
20250221,162800,1510493979,468,468,468,468,0
20250221,162700,1510493979,468,468,468,468,0
20250221,162600,1510493979,468,468,468,468,0
20250221,162500,1510493979,468,468,468,468,0
20250221,162400,1510493979,468,468,468,468,0
20250221,162300,1510493979,468,468,468,468,0
20250221,162200,1510493979,468,468,468,468,0
20250221,162100,1510493979,468,468,468,468,0
20250221,162000,1510493979,468,468,468,468,0
20250221,161900,1510493979,468,468,468,468,0
20250221,161800,1510493979,468,468,468,468,0
20250221,161700,1510493979,468,468,468,468,0
20250221,161600,1510493979,468,468,468,468,0
20250221,161500,1510493979,468,468,468,468,0
20250221,161400,1510493979,468,468,468,468,10618
20250221,161300,1510493979,468,468,468,468,0
20250221,161200,1510493979,468,468,468,468,0
20250221,161100,1510493979,468,468,468,468,0
20250221,161000,1510493979,468,468,468,468,0
20250221,160900,1510493979,468,468,468,468,0
20250221,160800,1510493979,468,468,468,468,0
20250221,160700,1510493979,468,468,468,468,0
20250221,160600,1510493979,468,468,468,468,0
20250221,160500,1510493979,468,468,468,468,0
20250221,160400,1510493979,468,468,468,468,0
20250221,160300,1510493979,468,468,468,468,0
20250221,160200,1510493979,468,468,468,468,0
20250221,160100,1510493979,468,468,468,468,0
20250221,160000,1510493979,468,468,468,468,0
20250221,155900,1510493979,468,468,468,468,0
20250221,155800,1510493979,468,468,468,468,0
20250221,155700,1510493979,468,468,468,468,0
20250221,155600,1510493979,468,468,468,468,0
20250221,155500,1510493979,468,468,468,468,0
20250221,155400,1510493979,468,468,468,468,0
20250221,155300,1510493979,468,468,468,468,0
20250221,155200,1510493979,468,468,468,468,0
20250221,155100,1510493979,468,468,468,468,0
20250221,155000,1510493979,468,468,468,468,0
20250221,154900,1510493979,468,468,468,468,0
20250221,154800,1510493979,468,468,468,468,0
20250221,154700,1510493979,468,468,468,468,0
20250221,154600,1510493979,468,468,468,468,0
20250221,154500,1510493979,468,468,468,468,0
20250221,154400,1510493979,468,468,468,468,10618
20250221,154300,1510493979,468,468,468,468,0
20250221,154200,1510493979,468,468,468,468,0
20250221,154100,1510493979,468,468,468,468,0
20250221,154000,1510493979,468,468,468,468,0
20250221,153900,1510493979,468,468,468,468,0
20250221,153800,1510493979,468,468,468,468,0
20250221,153700,1510493979,468,468,468,468,0
20250221,153600,1510493979,468,468,468,468,0
20250221,153500,1510493979,468,468,468,468,0
20250221,153400,1510493979,468,468,468,468,0
20250221,153300,1510493979,468,468,468,468,0
20250221,153200,1510493979,468,468,468,468,0
20250221,153100,1510493979,468,468,468,468,0
20250221,153000,1510493979,468,468,468,468,10618
20250221,152900,1505524755,478,478,478,478,0
20250221,152800,1505524755,478,478,478,478,0
20250221,152700,1505524755,478,478,478,478,0
20250221,152600,1505524755,478,478,478,478,0
20250221,152500,1505524755,478,478,478,478,0
20250221,152400,1505524755,478,478,478,478,0
20250221,152300,1505524755,478,478,478,478,0
20250221,152200,1505524755,478,478,478,478,0
20250221,152100,1505524755,478,478,478,478,0
20250221,152000,1505524755,478,478,478,478,0
20250221,151900,1505524755,478,473,478,471,3881
20250221,151800,1503675459,474,476,477,474,489
20250221,151700,1503443257,478,477,478,477,120
20250221,151600,1503385917,478,478,478,478,1
20250221,151500,1503385439,478,475,478,475,106
20250221,151400,1503334789,475,478,478,475,174
20250221,151300,1503252101,478,473,478,473,105
20250221,151200,1503202421,472,472,472,472,0
20250221,151100,1503202421,472,475,475,472,1686
20250221,151000,1502402680,474,474,474,474,0
20250221,150900,1502402680,474,478,478,474,643
20250221,150800,1502095484,480,477,480,477,15
20250221,150700,1502088326,475,478,482,475,2484
20250221,150600,1500903814,477,477,477,477,0
20250221,150500,1500903814,477,474,477,474,2
20250221,150400,1500902863,476,476,476,476,52
20250221,150300,1500878111,474,474,474,474,2737
20250221,150200,1499580773,473,475,475,473,1203
20250221,150100,1499009524,472,478,478,470,13506
20250221,150000,1492615155,480,480,480,480,82
20250221,145900,1492575795,481,481,481,481,0
20250221,145800,1492575795,481,479,481,479,1957
20250221,145700,1491636392,483,484,484,483,13
20250221,145600,1491630112,485,485,485,485,0
20250221,145500,1491630112,485,482,485,479,9423
20250221,145400,1487110303,487,487,487,487,0
20250221,145300,1487110303,487,487,487,487,0
20250221,145200,1487110303,487,487,487,487,0
20250221,145100,1487110303,487,482,487,481,663
20250221,145000,1486790900,487,484,487,484,1094
20250221,144900,1486261131,487,487,487,487,1041
20250221,144800,1485754164,487,484,487,484,3220
20250221,144700,1484195681,485,486,486,481,608
20250221,144600,1483900753,490,489,490,489,7782
20250221,144500,1480093481,489,488,489,485,4299
20250221,144400,1477992464,488,484,488,484,8956
20250221,144300,1473638402,484,483,484,483,314
20250221,144200,1473486427,484,484,484,484,291
20250221,144100,1473345583,484,483,484,483,371
20250221,144000,1473166047,483,481,483,481,994
20250221,143900,1472686057,483,483,483,481,1525
20250221,143800,1471949496,483,483,483,483,3604
20250221,143700,1470208764,483,483,483,483,1
20250221,143600,1470208281,483,483,483,483,3241
20250221,143500,1468642878,483,481,483,480,6315
20250221,143400,1465601359,480,480,480,480,488
20250221,143300,1465367119,480,479,480,479,108
20250221,143200,1465315329,479,479,479,479,308
20250221,143100,1465167797,479,480,480,479,1454
20250221,143000,1464471030,480,479,480,479,2245
20250221,142900,1463395328,479,479,479,479,31
20250221,142800,1463380479,479,479,479,479,590
20250221,142700,1463097869,479,479,479,479,459
20250221,142600,1462878008,479,477,479,477,1196
20250221,142500,1462305324,476,476,476,476,307
20250221,142400,1462159192,475,475,476,474,7900
20250221,142300,1458406617,475,477,478,475,17184
20250221,142200,1450227353,478,478,478,478,0
20250221,142100,1450227353,478,478,478,478,315
20250221,142000,1450076783,479,478,479,478,51
20250221,141900,1450052356,478,482,483,478,19196
20250221,141800,1440826811,483,483,483,483,4
20250221,141700,1440824879,483,483,483,483,175
20250221,141600,1440740354,483,483,483,483,149
20250221,141500,1440668387,483,484,484,483,1613
20250221,141400,1439887851,484,483,484,483,4028
20250221,141300,1437942322,483,484,484,483,8738
20250221,141200,1433721849,483,484,484,483,6019
20250221,141100,1430810414,484,484,484,484,12
20250221,141000,1430804606,484,484,484,484,1850
20250221,140900,1429909206,484,484,484,484,11560
20250221,140800,1424314166,484,484,484,484,125
20250221,140700,1424253666,483,484,484,483,3176
20250221,140600,1422717786,484,484,484,484,0
20250221,140500,1422717786,484,483,484,483,210
20250221,140400,1422616156,483,483,483,483,10
20250221,140300,1422611326,483,483,483,483,0
20250221,140200,1422611326,483,483,483,483,200
20250221,140100,1422514726,483,484,484,483,10000
20250221,140000,1417683367,484,484,484,484,404
20250221,135900,1417487831,485,484,485,484,1111
20250221,135800,1416949996,485,485,485,485,2875
20250221,135700,1415555621,488,488,488,488,0
20250221,135600,1415555621,488,488,488,488,0
20250221,135500,1415555621,488,485,488,485,229
20250221,135400,1415444553,485,485,485,485,1
20250221,135300,1415444068,484,484,484,484,0
20250221,135200,1415444068,484,485,488,484,10155
20250221,135100,1410516015,481,485,485,481,6147
20250221,135000,1407550715,483,487,487,481,32250
20250221,134900,1391981363,490,490,490,490,79
20250221,134800,1391942653,490,490,490,490,110
20250221,134700,1391888753,487,487,487,487,587
20250221,134600,1391602884,487,490,490,487,407
20250221,134500,1391404324,490,488,490,488,1445
20250221,134400,1390696338,487,487,487,487,2
20250221,134300,1390695364,487,487,487,487,166
20250221,134200,1390614522,486,486,486,486,958
20250221,134100,1390148934,485,485,485,485,0
20250221,134000,1390148934,485,485,485,485,0
20250221,133900,1390148934,485,486,486,485,776
20250221,133800,1389772408,490,484,490,484,995
20250221,133700,1389289558,484,492,492,483,6151
20250221,133600,1386300138,493,495,495,493,405
20250221,133500,1386100470,496,500,500,496,665
20250221,133400,1385769413,502,494,503,494,6790
20250221,133300,1382378170,494,489,494,489,3719
20250221,133200,1380555917,489,487,489,487,663
20250221,133100,1380232030,488,487,489,487,364
20250221,133000,1380054614,487,487,487,487,1100
20250221,132900,1379518914,489,486,489,486,4
20250221,132800,1379516964,488,488,488,488,2700
20250221,132700,1378199364,488,488,488,488,0
20250221,132600,1378199364,488,484,488,484,4
20250221,132500,1378197416,484,484,484,484,100
20250221,132400,1378149016,484,486,486,484,6162
20250221,132300,1375162794,488,488,488,488,986
20250221,132200,1374681626,488,487,488,487,6447
20250221,132100,1371535512,487,486,487,486,2739
20250221,132000,1370204357,486,485,486,485,3793
20250221,131900,1368364750,485,484,485,484,411
20250221,131800,1368165615,485,484,486,484,4908
20250221,131700,1365785184,485,485,485,485,2125
20250221,131600,1364754559,485,484,485,484,6805
20250221,131500,1361460739,484,484,485,484,9224
20250221,131400,1356995118,484,485,485,484,8367
20250221,131300,1352942888,484,484,487,482,9882
20250221,131200,1348158752,482,492,492,482,44045
20250221,131100,1326689889,493,494,494,493,3941
20250221,131000,1324746370,494,495,495,494,1305
20250221,130900,1324101390,497,497,497,497,20
20250221,130800,1324091450,495,495,495,495,1619
20250221,130700,1323290045,494,495,495,494,2682
20250221,130600,1321962456,496,496,496,495,3278
20250221,130500,1320339570,495,496,496,495,12593
20250221,130400,1314105827,495,499,499,495,14658
20250221,130300,1306822167,499,500,503,499,2871
20250221,130200,1305386669,500,502,503,500,1105
20250221,130100,1304831518,503,501,503,499,74
20250221,130000,1304794529,501,503,505,499,1665
20250221,125900,1303960992,503,504,506,502,793
20250221,125800,1303562571,504,500,504,500,1338
20250221,125700,1302892603,500,500,500,500,504
20250221,125600,1302640603,500,496,500,495,1735
20250221,125500,1301775876,496,500,500,496,15187
20250221,125400,1294227652,497,501,502,497,19074
20250221,125300,1284698401,501,503,503,501,12423
20250221,125200,1278466520,505,502,505,502,2651
20250221,125100,1277135550,503,508,508,503,4780
20250221,125000,1274720792,508,505,511,505,7146
20250221,124900,1271102981,506,501,506,501,4697
20250221,124800,1268743910,501,498,504,498,5998
20250221,124700,1265731123,501,499,507,498,15905
20250221,124600,1257717589,504,498,504,496,8732
20250221,124500,1253350335,499,495,499,495,95
20250221,124400,1253302950,495,495,498,493,16185
20250221,124300,1245281986,495,500,500,495,11527
20250221,124200,1239554596,499,501,504,499,32906
20250221,124100,1223089523,504,503,505,501,4065
20250221,124000,1221044951,503,506,506,500,20048
20250221,123900,1210996062,508,504,514,501,20356
20250221,123800,1200670429,501,507,507,500,15099
20250221,123700,1193076968,508,501,513,497,15240
20250221,123600,1185407765,501,496,502,496,4917
20250221,123500,1182947476,495,496,504,492,12883
20250221,123400,1176515626,496,514,515,483,75056
20250221,123300,1138763402,514,514,514,508,15237
20250221,123200,1130969895,514,510,522,510,19653
20250221,123100,1120847044,510,526,526,509,39126
20250221,123000,1100692244,522,532,532,515,37226
20250221,122900,1081205604,534,510,549,510,120086
20250221,122800,1017332337,505,513,517,503,31220
20250221,122700,1001463667,513,515,521,512,29417
20250221,122600,986320132,518,518,525,512,41230
20250221,122500,964934530,513,531,537,508,157172
20250221,122400,882537624,534,534,534,534,0
20250221,122300,882537624,534,534,534,534,0
20250221,122200,882537624,534,513,534,511,79043
20250221,122100,841182738,507,517,517,501,17232
20250221,122000,832401164,517,527,529,511,55577
20250221,121900,803577554,527,491,530,491,109887
20250221,121800,747174021,491,485,491,485,16511
20250221,121700,739097130,484,484,484,484,1103
20250221,121600,738563278,484,480,484,480,1382
20250221,121500,737895570,481,480,481,480,386
20250221,121400,737710007,477,481,484,477,4965
20250221,121300,735325234,483,483,483,483,0
20250221,121200,735325234,483,483,483,483,0
20250221,121100,735325234,483,483,483,483,13
20250221,121000,735318955,482,482,482,482,0
20250221,120900,735318955,482,482,482,482,0
20250221,120800,735318955,482,482,482,482,1
20250221,120700,735318473,483,483,483,483,3176
20250221,120600,733784465,485,475,485,475,10134
20250221,120500,728895297,475,475,475,475,17
20250221,120400,728887222,475,475,475,475,0
20250221,120300,728887222,475,476,476,475,12433
20250221,120200,722981181,476,476,476,476,2544
20250221,120100,721770237,476,480,480,476,17909
20250221,120000,713239877,480,480,485,476,15565
20250221,115900,705723041,480,480,480,480,33
20250221,115800,705707201,481,481,481,481,100
20250221,115700,705659101,481,481,481,480,5216
20250221,115600,703155370,480,482,482,480,100
20250221,115500,703107367,483,481,483,481,1028
20250221,115400,702611874,481,481,481,481,315
20250221,115300,702460359,479,480,480,479,4790
20250221,115200,700161692,481,478,481,477,5740
20250221,115100,697411185,478,476,478,476,133
20250221,115000,697347655,476,476,478,476,4207
20250221,114900,695345115,475,477,477,475,2753
20250221,114800,694036437,477,477,478,476,2518
20250221,114700,692836296,477,475,477,475,17
20250221,114600,692828207,475,475,475,475,1320
20250221,114500,692201207,475,476,476,474,16916
20250221,114400,684169606,475,479,481,475,40955
20250221,114300,664570811,483,484,484,479,6458
20250221,114200,661472549,487,489,489,482,16647
20250221,114100,653410811,490,489,496,486,39442
20250221,114000,634074370,493,494,502,483,102134
20250221,113900,583754017,494,486,495,486,55652
20250221,113800,556564007,485,485,485,485,0
20250221,113700,556564007,485,480,485,477,17114
20250221,113600,548315514,481,482,482,480,1150
20250221,113500,547762364,481,476,481,476,35686
20250221,113400,530649385,475,474,475,474,2209
20250221,113300,529601105,471,471,471,471,298
20250221,113200,529460747,474,474,474,474,0
20250221,113100,529460747,474,474,474,474,730
20250221,113000,529114727,474,472,474,472,1248
20250221,112900,528523275,471,474,474,470,46
20250221,112800,528501478,474,474,474,474,1000
20250221,112700,528027478,474,473,474,473,2000
20250221,112600,527079745,473,470,473,470,3792
20250221,112500,525294217,470,471,471,470,108
20250221,112400,525243456,473,473,473,473,0
20250221,112300,525243456,473,473,473,472,2251
20250221,112200,524178765,473,470,473,470,1451
20250221,112100,523492790,473,473,473,472,1098
20250221,112000,522973463,472,470,472,470,2434
20250221,111900,521825057,470,470,470,470,1197
20250221,111800,521262467,466,466,466,466,3
20250221,111700,521261069,467,467,467,467,0
20250221,111600,521261069,467,467,467,467,220
20250221,111500,521158329,467,467,467,467,7893
20250221,111400,517472298,467,467,467,467,0
20250221,111300,517472298,467,467,467,467,2088
20250221,111200,516497202,467,467,467,467,1359
20250221,111100,515862549,470,470,470,470,0
20250221,111000,515862549,470,470,470,470,2128
20250221,110900,514862389,467,467,467,467,0
20250221,110800,514862389,467,473,473,467,11588
20250221,110700,509446603,473,472,474,472,4550
20250221,110600,507296553,475,472,475,470,4867
20250221,110500,505003995,472,474,474,472,1100
20250221,110400,504484194,478,476,479,476,28383
20250221,110300,490918916,477,471,477,471,19033
20250221,110200,481900165,470,467,470,467,3389
20250221,110100,480311033,467,467,467,467,1646
20250221,110000,479542351,467,467,467,467,1850
20250221,105900,478678401,467,467,467,467,612
20250221,105800,478392597,467,467,467,467,1
20250221,105700,478392130,463,464,464,463,1500
20250221,105600,477697155,465,465,465,465,0
20250221,105500,477697155,465,465,465,465,603
20250221,105400,477416760,465,465,465,465,28
20250221,105300,477403740,465,465,465,464,2798
20250221,105200,476102688,468,463,468,463,3158
20250221,105100,474637521,464,465,465,464,62
20250221,105000,474608703,466,466,466,466,0
20250221,104900,474608703,466,464,466,464,22
20250221,104800,474598456,463,461,463,461,649
20250221,104700,474299165,461,460,461,460,2574
20250221,104600,473112661,461,461,461,461,326
20250221,104500,472962375,461,461,461,461,100
20250221,104400,472916275,462,457,462,457,246
20250221,104300,472802633,457,463,464,457,6476
20250221,104200,469827719,463,463,463,460,3174
20250221,104100,468367043,463,460,463,458,4289
20250221,104000,466396566,460,462,464,460,2813
20250221,103900,465099479,462,463,463,461,3334
20250221,103800,463561632,466,462,466,462,2183
20250221,103700,462546886,465,465,465,465,1002
20250221,103600,462080956,461,462,465,461,1753
20250221,103500,461270992,465,466,466,463,5708
20250221,103400,458621761,466,466,471,465,4911
20250221,103300,456328537,466,464,466,464,6222
20250221,103200,453434834,464,459,464,459,7699
20250221,103100,449891187,458,457,458,457,2200
20250221,103000,448885287,457,457,457,457,3296
20250221,102900,447379015,457,458,458,457,2663
20250221,102800,446159466,458,458,458,458,190
20250221,102700,446072446,458,459,459,458,122
20250221,102600,446016569,460,456,460,455,8148
20250221,102500,442280696,455,454,455,453,2448
20250221,102400,441168689,451,450,454,450,1338
20250221,102300,440563184,450,451,451,450,1315
20250221,102200,439971404,450,456,456,450,4325
20250221,102100,438010497,456,451,457,451,2841
20250221,102000,436718269,451,456,456,450,6886
20250221,101900,433605333,457,457,457,457,0
20250221,101800,433605333,457,457,457,457,2060
20250221,101700,432663913,457,456,457,456,2721
20250221,101600,431420937,456,453,457,453,431
20250221,101500,431224192,456,450,458,450,11185
20250221,101400,426137641,450,453,456,450,10237
20250221,101300,421526670,453,448,453,447,4007
20250221,101200,419724787,448,446,448,446,1819
20250221,101100,418912142,446,442,446,440,3694
20250221,101000,417272493,442,444,445,437,35180
20250221,100900,401762325,448,445,449,444,2113
20250221,100800,400823590,445,449,450,445,7142
20250221,100700,397633845,449,444,451,443,16991
20250221,100600,390039184,444,441,444,441,16975
20250221,100500,382545207,437,437,437,437,0
20250221,100400,382545207,437,448,450,437,38513
20250221,100300,365513520,450,448,450,448,40
20250221,100200,365495598,453,454,454,448,32842
20250221,100100,350687930,459,451,459,451,12066
20250221,100000,345222292,454,451,454,450,13661
20250221,095900,339065314,454,453,454,451,1648
20250221,095800,338317920,453,448,453,448,2111
20250221,095700,337370544,452,454,456,447,27189
20250221,095600,325129043,457,456,458,454,11887
20250221,095500,319713883,455,456,456,455,6920
20250221,095400,316563362,455,458,459,455,21062
20250221,095300,306941481,458,459,459,458,53
20250221,095200,306917204,460,457,460,457,8001
20250221,095100,303260744,458,463,464,457,11063
20250221,095000,298185698,465,464,465,464,2
20250221,094900,298184769,463,461,463,461,3881
20250221,094800,296391746,460,459,460,457,9705
20250221,094700,291944934,459,459,459,459,372
20250221,094600,291774186,460,462,462,458,10830
20250221,094500,286784886,462,463,463,462,229
20250221,094400,286679083,463,463,466,461,19749
20250221,094300,277571051,464,466,466,464,2098
20250221,094200,276594493,464,464,464,464,7
20250221,094100,276591245,464,463,464,463,289
20250221,094000,276457343,462,462,464,461,4231
20250221,093900,274504959,461,464,464,461,6530
20250221,093800,271491891,465,465,465,465,1100
20250221,093700,270980391,465,467,467,465,1426
20250221,093600,270316437,467,467,467,467,8
20250221,093500,270312701,467,466,467,465,283
20250221,093400,270181005,465,465,466,465,918
20250221,093300,269753634,461,464,464,461,108
20250221,093200,269703575,461,465,465,461,9642
20250221,093100,265241776,465,470,470,465,4200
20250221,093000,263276876,470,470,470,470,2010
20250221,092900,262332176,470,473,474,466,12371
20250221,092800,256531418,474,472,475,472,2114
20250221,092700,255527569,468,469,479,467,11047
20250221,092600,250326662,468,464,468,464,11859
20250221,092500,244806529,467,467,467,467,2274
20250221,092400,243744571,467,458,467,458,6552
20250221,092300,240725622,457,462,463,457,32603
20250221,092200,225721068,461,464,467,461,26331
20250221,092100,213514326,464,469,469,463,16925
20250221,092000,205649745,466,468,468,466,9497
20250221,091900,201210293,468,468,468,468,62
20250221,091800,201181277,467,468,472,467,8682
20250221,091700,197120021,467,470,471,466,6003
20250221,091600,194315147,470,472,472,470,1620
20250221,091500,193553382,474,473,476,473,5955
20250221,091400,190726292,474,470,474,470,1009
20250221,091300,190248062,474,469,474,467,13987
20250221,091200,183686951,469,467,473,467,3880
20250221,091100,181853578,466,480,480,466,10825
20250221,091000,176780522,479,465,479,464,42368
20250221,090900,157002952,465,466,470,463,26610
20250221,090800,144591357,468,471,474,466,30474
20250221,090700,130346064,471,471,472,471,8584
20250221,090600,126298756,471,480,480,471,18694
20250221,090500,117449899,475,467,481,467,13537
20250221,090400,111010367,467,482,482,466,75177
20250221,090300,75375049,487,495,495,480,18318
20250221,090200,66479675,492,491,507,491,19978
20250221,090100,56538322,491,475,494,474,37796
20250221,090000,38360068,474,485,485,474,79841
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194400 1510493979 468 468 468 468 10618
3 20250221 194300 1510493979 468 468 468 468 0
4 20250221 194200 1510493979 468 468 468 468 0
5 20250221 194100 1510493979 468 468 468 468 0
6 20250221 194000 1510493979 468 468 468 468 0
7 20250221 193900 1510493979 468 468 468 468 0
8 20250221 193800 1510493979 468 468 468 468 0
9 20250221 193700 1510493979 468 468 468 468 0
10 20250221 193600 1510493979 468 468 468 468 0
11 20250221 193500 1510493979 468 468 468 468 0
12 20250221 193400 1510493979 468 468 468 468 0
13 20250221 193300 1510493979 468 468 468 468 0
14 20250221 193200 1510493979 468 468 468 468 0
15 20250221 193100 1510493979 468 468 468 468 0
16 20250221 193000 1510493979 468 468 468 468 0
17 20250221 192900 1510493979 468 468 468 468 0
18 20250221 192800 1510493979 468 468 468 468 0
19 20250221 192700 1510493979 468 468 468 468 0
20 20250221 192600 1510493979 468 468 468 468 0
21 20250221 192500 1510493979 468 468 468 468 0
22 20250221 192400 1510493979 468 468 468 468 0
23 20250221 192300 1510493979 468 468 468 468 0
24 20250221 192200 1510493979 468 468 468 468 0
25 20250221 192100 1510493979 468 468 468 468 0
26 20250221 192000 1510493979 468 468 468 468 0
27 20250221 191900 1510493979 468 468 468 468 0
28 20250221 191800 1510493979 468 468 468 468 0
29 20250221 191700 1510493979 468 468 468 468 0
30 20250221 191600 1510493979 468 468 468 468 0
31 20250221 191500 1510493979 468 468 468 468 0
32 20250221 191400 1510493979 468 468 468 468 10618
33 20250221 191300 1510493979 468 468 468 468 0
34 20250221 191200 1510493979 468 468 468 468 0
35 20250221 191100 1510493979 468 468 468 468 0
36 20250221 191000 1510493979 468 468 468 468 0
37 20250221 190900 1510493979 468 468 468 468 0
38 20250221 190800 1510493979 468 468 468 468 0
39 20250221 190700 1510493979 468 468 468 468 0
40 20250221 190600 1510493979 468 468 468 468 0
41 20250221 190500 1510493979 468 468 468 468 0
42 20250221 190400 1510493979 468 468 468 468 0
43 20250221 190300 1510493979 468 468 468 468 0
44 20250221 190200 1510493979 468 468 468 468 0
45 20250221 190100 1510493979 468 468 468 468 0
46 20250221 190000 1510493979 468 468 468 468 0
47 20250221 185900 1510493979 468 468 468 468 0
48 20250221 185800 1510493979 468 468 468 468 0
49 20250221 185700 1510493979 468 468 468 468 0
50 20250221 185600 1510493979 468 468 468 468 0
51 20250221 185500 1510493979 468 468 468 468 0
52 20250221 185400 1510493979 468 468 468 468 0
53 20250221 185300 1510493979 468 468 468 468 0
54 20250221 185200 1510493979 468 468 468 468 0
55 20250221 185100 1510493979 468 468 468 468 0
56 20250221 185000 1510493979 468 468 468 468 0
57 20250221 184900 1510493979 468 468 468 468 0
58 20250221 184800 1510493979 468 468 468 468 0
59 20250221 184700 1510493979 468 468 468 468 0
60 20250221 184600 1510493979 468 468 468 468 0
61 20250221 184500 1510493979 468 468 468 468 0
62 20250221 184400 1510493979 468 468 468 468 10618
63 20250221 184300 1510493979 468 468 468 468 0
64 20250221 184200 1510493979 468 468 468 468 0
65 20250221 184100 1510493979 468 468 468 468 0
66 20250221 184000 1510493979 468 468 468 468 0
67 20250221 183900 1510493979 468 468 468 468 0
68 20250221 183800 1510493979 468 468 468 468 0
69 20250221 183700 1510493979 468 468 468 468 0
70 20250221 183600 1510493979 468 468 468 468 0
71 20250221 183500 1510493979 468 468 468 468 0
72 20250221 183400 1510493979 468 468 468 468 0
73 20250221 183300 1510493979 468 468 468 468 0
74 20250221 183200 1510493979 468 468 468 468 0
75 20250221 183100 1510493979 468 468 468 468 0
76 20250221 183000 1510493979 468 468 468 468 0
77 20250221 182900 1510493979 468 468 468 468 0
78 20250221 182800 1510493979 468 468 468 468 0
79 20250221 182700 1510493979 468 468 468 468 0
80 20250221 182600 1510493979 468 468 468 468 0
81 20250221 182500 1510493979 468 468 468 468 0
82 20250221 182400 1510493979 468 468 468 468 0
83 20250221 182300 1510493979 468 468 468 468 0
84 20250221 182200 1510493979 468 468 468 468 0
85 20250221 182100 1510493979 468 468 468 468 0
86 20250221 182000 1510493979 468 468 468 468 0
87 20250221 181900 1510493979 468 468 468 468 0
88 20250221 181800 1510493979 468 468 468 468 0
89 20250221 181700 1510493979 468 468 468 468 0
90 20250221 181600 1510493979 468 468 468 468 0
91 20250221 181500 1510493979 468 468 468 468 0
92 20250221 181400 1510493979 468 468 468 468 10618
93 20250221 181300 1510493979 468 468 468 468 0
94 20250221 181200 1510493979 468 468 468 468 0
95 20250221 181100 1510493979 468 468 468 468 0
96 20250221 181000 1510493979 468 468 468 468 0
97 20250221 180900 1510493979 468 468 468 468 0
98 20250221 180800 1510493979 468 468 468 468 0
99 20250221 180700 1510493979 468 468 468 468 0
100 20250221 180600 1510493979 468 468 468 468 0
101 20250221 180500 1510493979 468 468 468 468 0
102 20250221 180400 1510493979 468 468 468 468 0
103 20250221 180300 1510493979 468 468 468 468 0
104 20250221 180200 1510493979 468 468 468 468 0
105 20250221 180100 1510493979 468 468 468 468 0
106 20250221 180000 1510493979 468 468 468 468 0
107 20250221 175900 1510493979 468 468 468 468 0
108 20250221 175800 1510493979 468 468 468 468 0
109 20250221 175700 1510493979 468 468 468 468 0
110 20250221 175600 1510493979 468 468 468 468 0
111 20250221 175500 1510493979 468 468 468 468 0
112 20250221 175400 1510493979 468 468 468 468 0
113 20250221 175300 1510493979 468 468 468 468 0
114 20250221 175200 1510493979 468 468 468 468 0
115 20250221 175100 1510493979 468 468 468 468 0
116 20250221 175000 1510493979 468 468 468 468 0
117 20250221 174900 1510493979 468 468 468 468 0
118 20250221 174800 1510493979 468 468 468 468 0
119 20250221 174700 1510493979 468 468 468 468 0
120 20250221 174600 1510493979 468 468 468 468 0
121 20250221 174500 1510493979 468 468 468 468 0
122 20250221 174400 1510493979 468 468 468 468 10618
123 20250221 174300 1510493979 468 468 468 468 0
124 20250221 174200 1510493979 468 468 468 468 0
125 20250221 174100 1510493979 468 468 468 468 0
126 20250221 174000 1510493979 468 468 468 468 0
127 20250221 173900 1510493979 468 468 468 468 0
128 20250221 173800 1510493979 468 468 468 468 0
129 20250221 173700 1510493979 468 468 468 468 0
130 20250221 173600 1510493979 468 468 468 468 0
131 20250221 173500 1510493979 468 468 468 468 0
132 20250221 173400 1510493979 468 468 468 468 0
133 20250221 173300 1510493979 468 468 468 468 0
134 20250221 173200 1510493979 468 468 468 468 0
135 20250221 173100 1510493979 468 468 468 468 0
136 20250221 173000 1510493979 468 468 468 468 0
137 20250221 172900 1510493979 468 468 468 468 0
138 20250221 172800 1510493979 468 468 468 468 0
139 20250221 172700 1510493979 468 468 468 468 0
140 20250221 172600 1510493979 468 468 468 468 0
141 20250221 172500 1510493979 468 468 468 468 0
142 20250221 172400 1510493979 468 468 468 468 0
143 20250221 172300 1510493979 468 468 468 468 0
144 20250221 172200 1510493979 468 468 468 468 0
145 20250221 172100 1510493979 468 468 468 468 0
146 20250221 172000 1510493979 468 468 468 468 0
147 20250221 171900 1510493979 468 468 468 468 0
148 20250221 171800 1510493979 468 468 468 468 0
149 20250221 171700 1510493979 468 468 468 468 0
150 20250221 171600 1510493979 468 468 468 468 0
151 20250221 171500 1510493979 468 468 468 468 0
152 20250221 171400 1510493979 468 468 468 468 10618
153 20250221 171300 1510493979 468 468 468 468 0
154 20250221 171200 1510493979 468 468 468 468 0
155 20250221 171100 1510493979 468 468 468 468 0
156 20250221 171000 1510493979 468 468 468 468 0
157 20250221 170900 1510493979 468 468 468 468 0
158 20250221 170800 1510493979 468 468 468 468 0
159 20250221 170700 1510493979 468 468 468 468 0
160 20250221 170600 1510493979 468 468 468 468 0
161 20250221 170500 1510493979 468 468 468 468 0
162 20250221 170400 1510493979 468 468 468 468 0
163 20250221 170300 1510493979 468 468 468 468 0
164 20250221 170200 1510493979 468 468 468 468 0
165 20250221 170100 1510493979 468 468 468 468 0
166 20250221 170000 1510493979 468 468 468 468 0
167 20250221 165900 1510493979 468 468 468 468 0
168 20250221 165800 1510493979 468 468 468 468 0
169 20250221 165700 1510493979 468 468 468 468 0
170 20250221 165600 1510493979 468 468 468 468 0
171 20250221 165500 1510493979 468 468 468 468 0
172 20250221 165400 1510493979 468 468 468 468 0
173 20250221 165300 1510493979 468 468 468 468 0
174 20250221 165200 1510493979 468 468 468 468 0
175 20250221 165100 1510493979 468 468 468 468 0
176 20250221 165000 1510493979 468 468 468 468 0
177 20250221 164900 1510493979 468 468 468 468 0
178 20250221 164800 1510493979 468 468 468 468 0
179 20250221 164700 1510493979 468 468 468 468 0
180 20250221 164600 1510493979 468 468 468 468 0
181 20250221 164500 1510493979 468 468 468 468 0
182 20250221 164400 1510493979 468 468 468 468 10618
183 20250221 164300 1510493979 468 468 468 468 0
184 20250221 164200 1510493979 468 468 468 468 0
185 20250221 164100 1510493979 468 468 468 468 0
186 20250221 164000 1510493979 468 468 468 468 0
187 20250221 163900 1510493979 468 468 468 468 0
188 20250221 163800 1510493979 468 468 468 468 0
189 20250221 163700 1510493979 468 468 468 468 0
190 20250221 163600 1510493979 468 468 468 468 0
191 20250221 163500 1510493979 468 468 468 468 0
192 20250221 163400 1510493979 468 468 468 468 0
193 20250221 163300 1510493979 468 468 468 468 0
194 20250221 163200 1510493979 468 468 468 468 0
195 20250221 163100 1510493979 468 468 468 468 0
196 20250221 163000 1510493979 468 468 468 468 0
197 20250221 162900 1510493979 468 468 468 468 0
198 20250221 162800 1510493979 468 468 468 468 0
199 20250221 162700 1510493979 468 468 468 468 0
200 20250221 162600 1510493979 468 468 468 468 0
201 20250221 162500 1510493979 468 468 468 468 0
202 20250221 162400 1510493979 468 468 468 468 0
203 20250221 162300 1510493979 468 468 468 468 0
204 20250221 162200 1510493979 468 468 468 468 0
205 20250221 162100 1510493979 468 468 468 468 0
206 20250221 162000 1510493979 468 468 468 468 0
207 20250221 161900 1510493979 468 468 468 468 0
208 20250221 161800 1510493979 468 468 468 468 0
209 20250221 161700 1510493979 468 468 468 468 0
210 20250221 161600 1510493979 468 468 468 468 0
211 20250221 161500 1510493979 468 468 468 468 0
212 20250221 161400 1510493979 468 468 468 468 10618
213 20250221 161300 1510493979 468 468 468 468 0
214 20250221 161200 1510493979 468 468 468 468 0
215 20250221 161100 1510493979 468 468 468 468 0
216 20250221 161000 1510493979 468 468 468 468 0
217 20250221 160900 1510493979 468 468 468 468 0
218 20250221 160800 1510493979 468 468 468 468 0
219 20250221 160700 1510493979 468 468 468 468 0
220 20250221 160600 1510493979 468 468 468 468 0
221 20250221 160500 1510493979 468 468 468 468 0
222 20250221 160400 1510493979 468 468 468 468 0
223 20250221 160300 1510493979 468 468 468 468 0
224 20250221 160200 1510493979 468 468 468 468 0
225 20250221 160100 1510493979 468 468 468 468 0
226 20250221 160000 1510493979 468 468 468 468 0
227 20250221 155900 1510493979 468 468 468 468 0
228 20250221 155800 1510493979 468 468 468 468 0
229 20250221 155700 1510493979 468 468 468 468 0
230 20250221 155600 1510493979 468 468 468 468 0
231 20250221 155500 1510493979 468 468 468 468 0
232 20250221 155400 1510493979 468 468 468 468 0
233 20250221 155300 1510493979 468 468 468 468 0
234 20250221 155200 1510493979 468 468 468 468 0
235 20250221 155100 1510493979 468 468 468 468 0
236 20250221 155000 1510493979 468 468 468 468 0
237 20250221 154900 1510493979 468 468 468 468 0
238 20250221 154800 1510493979 468 468 468 468 0
239 20250221 154700 1510493979 468 468 468 468 0
240 20250221 154600 1510493979 468 468 468 468 0
241 20250221 154500 1510493979 468 468 468 468 0
242 20250221 154400 1510493979 468 468 468 468 10618
243 20250221 154300 1510493979 468 468 468 468 0
244 20250221 154200 1510493979 468 468 468 468 0
245 20250221 154100 1510493979 468 468 468 468 0
246 20250221 154000 1510493979 468 468 468 468 0
247 20250221 153900 1510493979 468 468 468 468 0
248 20250221 153800 1510493979 468 468 468 468 0
249 20250221 153700 1510493979 468 468 468 468 0
250 20250221 153600 1510493979 468 468 468 468 0
251 20250221 153500 1510493979 468 468 468 468 0
252 20250221 153400 1510493979 468 468 468 468 0
253 20250221 153300 1510493979 468 468 468 468 0
254 20250221 153200 1510493979 468 468 468 468 0
255 20250221 153100 1510493979 468 468 468 468 0
256 20250221 153000 1510493979 468 468 468 468 10618
257 20250221 152900 1505524755 478 478 478 478 0
258 20250221 152800 1505524755 478 478 478 478 0
259 20250221 152700 1505524755 478 478 478 478 0
260 20250221 152600 1505524755 478 478 478 478 0
261 20250221 152500 1505524755 478 478 478 478 0
262 20250221 152400 1505524755 478 478 478 478 0
263 20250221 152300 1505524755 478 478 478 478 0
264 20250221 152200 1505524755 478 478 478 478 0
265 20250221 152100 1505524755 478 478 478 478 0
266 20250221 152000 1505524755 478 478 478 478 0
267 20250221 151900 1505524755 478 473 478 471 3881
268 20250221 151800 1503675459 474 476 477 474 489
269 20250221 151700 1503443257 478 477 478 477 120
270 20250221 151600 1503385917 478 478 478 478 1
271 20250221 151500 1503385439 478 475 478 475 106
272 20250221 151400 1503334789 475 478 478 475 174
273 20250221 151300 1503252101 478 473 478 473 105
274 20250221 151200 1503202421 472 472 472 472 0
275 20250221 151100 1503202421 472 475 475 472 1686
276 20250221 151000 1502402680 474 474 474 474 0
277 20250221 150900 1502402680 474 478 478 474 643
278 20250221 150800 1502095484 480 477 480 477 15
279 20250221 150700 1502088326 475 478 482 475 2484
280 20250221 150600 1500903814 477 477 477 477 0
281 20250221 150500 1500903814 477 474 477 474 2
282 20250221 150400 1500902863 476 476 476 476 52
283 20250221 150300 1500878111 474 474 474 474 2737
284 20250221 150200 1499580773 473 475 475 473 1203
285 20250221 150100 1499009524 472 478 478 470 13506
286 20250221 150000 1492615155 480 480 480 480 82
287 20250221 145900 1492575795 481 481 481 481 0
288 20250221 145800 1492575795 481 479 481 479 1957
289 20250221 145700 1491636392 483 484 484 483 13
290 20250221 145600 1491630112 485 485 485 485 0
291 20250221 145500 1491630112 485 482 485 479 9423
292 20250221 145400 1487110303 487 487 487 487 0
293 20250221 145300 1487110303 487 487 487 487 0
294 20250221 145200 1487110303 487 487 487 487 0
295 20250221 145100 1487110303 487 482 487 481 663
296 20250221 145000 1486790900 487 484 487 484 1094
297 20250221 144900 1486261131 487 487 487 487 1041
298 20250221 144800 1485754164 487 484 487 484 3220
299 20250221 144700 1484195681 485 486 486 481 608
300 20250221 144600 1483900753 490 489 490 489 7782
301 20250221 144500 1480093481 489 488 489 485 4299
302 20250221 144400 1477992464 488 484 488 484 8956
303 20250221 144300 1473638402 484 483 484 483 314
304 20250221 144200 1473486427 484 484 484 484 291
305 20250221 144100 1473345583 484 483 484 483 371
306 20250221 144000 1473166047 483 481 483 481 994
307 20250221 143900 1472686057 483 483 483 481 1525
308 20250221 143800 1471949496 483 483 483 483 3604
309 20250221 143700 1470208764 483 483 483 483 1
310 20250221 143600 1470208281 483 483 483 483 3241
311 20250221 143500 1468642878 483 481 483 480 6315
312 20250221 143400 1465601359 480 480 480 480 488
313 20250221 143300 1465367119 480 479 480 479 108
314 20250221 143200 1465315329 479 479 479 479 308
315 20250221 143100 1465167797 479 480 480 479 1454
316 20250221 143000 1464471030 480 479 480 479 2245
317 20250221 142900 1463395328 479 479 479 479 31
318 20250221 142800 1463380479 479 479 479 479 590
319 20250221 142700 1463097869 479 479 479 479 459
320 20250221 142600 1462878008 479 477 479 477 1196
321 20250221 142500 1462305324 476 476 476 476 307
322 20250221 142400 1462159192 475 475 476 474 7900
323 20250221 142300 1458406617 475 477 478 475 17184
324 20250221 142200 1450227353 478 478 478 478 0
325 20250221 142100 1450227353 478 478 478 478 315
326 20250221 142000 1450076783 479 478 479 478 51
327 20250221 141900 1450052356 478 482 483 478 19196
328 20250221 141800 1440826811 483 483 483 483 4
329 20250221 141700 1440824879 483 483 483 483 175
330 20250221 141600 1440740354 483 483 483 483 149
331 20250221 141500 1440668387 483 484 484 483 1613
332 20250221 141400 1439887851 484 483 484 483 4028
333 20250221 141300 1437942322 483 484 484 483 8738
334 20250221 141200 1433721849 483 484 484 483 6019
335 20250221 141100 1430810414 484 484 484 484 12
336 20250221 141000 1430804606 484 484 484 484 1850
337 20250221 140900 1429909206 484 484 484 484 11560
338 20250221 140800 1424314166 484 484 484 484 125
339 20250221 140700 1424253666 483 484 484 483 3176
340 20250221 140600 1422717786 484 484 484 484 0
341 20250221 140500 1422717786 484 483 484 483 210
342 20250221 140400 1422616156 483 483 483 483 10
343 20250221 140300 1422611326 483 483 483 483 0
344 20250221 140200 1422611326 483 483 483 483 200
345 20250221 140100 1422514726 483 484 484 483 10000
346 20250221 140000 1417683367 484 484 484 484 404
347 20250221 135900 1417487831 485 484 485 484 1111
348 20250221 135800 1416949996 485 485 485 485 2875
349 20250221 135700 1415555621 488 488 488 488 0
350 20250221 135600 1415555621 488 488 488 488 0
351 20250221 135500 1415555621 488 485 488 485 229
352 20250221 135400 1415444553 485 485 485 485 1
353 20250221 135300 1415444068 484 484 484 484 0
354 20250221 135200 1415444068 484 485 488 484 10155
355 20250221 135100 1410516015 481 485 485 481 6147
356 20250221 135000 1407550715 483 487 487 481 32250
357 20250221 134900 1391981363 490 490 490 490 79
358 20250221 134800 1391942653 490 490 490 490 110
359 20250221 134700 1391888753 487 487 487 487 587
360 20250221 134600 1391602884 487 490 490 487 407
361 20250221 134500 1391404324 490 488 490 488 1445
362 20250221 134400 1390696338 487 487 487 487 2
363 20250221 134300 1390695364 487 487 487 487 166
364 20250221 134200 1390614522 486 486 486 486 958
365 20250221 134100 1390148934 485 485 485 485 0
366 20250221 134000 1390148934 485 485 485 485 0
367 20250221 133900 1390148934 485 486 486 485 776
368 20250221 133800 1389772408 490 484 490 484 995
369 20250221 133700 1389289558 484 492 492 483 6151
370 20250221 133600 1386300138 493 495 495 493 405
371 20250221 133500 1386100470 496 500 500 496 665
372 20250221 133400 1385769413 502 494 503 494 6790
373 20250221 133300 1382378170 494 489 494 489 3719
374 20250221 133200 1380555917 489 487 489 487 663
375 20250221 133100 1380232030 488 487 489 487 364
376 20250221 133000 1380054614 487 487 487 487 1100
377 20250221 132900 1379518914 489 486 489 486 4
378 20250221 132800 1379516964 488 488 488 488 2700
379 20250221 132700 1378199364 488 488 488 488 0
380 20250221 132600 1378199364 488 484 488 484 4
381 20250221 132500 1378197416 484 484 484 484 100
382 20250221 132400 1378149016 484 486 486 484 6162
383 20250221 132300 1375162794 488 488 488 488 986
384 20250221 132200 1374681626 488 487 488 487 6447
385 20250221 132100 1371535512 487 486 487 486 2739
386 20250221 132000 1370204357 486 485 486 485 3793
387 20250221 131900 1368364750 485 484 485 484 411
388 20250221 131800 1368165615 485 484 486 484 4908
389 20250221 131700 1365785184 485 485 485 485 2125
390 20250221 131600 1364754559 485 484 485 484 6805
391 20250221 131500 1361460739 484 484 485 484 9224
392 20250221 131400 1356995118 484 485 485 484 8367
393 20250221 131300 1352942888 484 484 487 482 9882
394 20250221 131200 1348158752 482 492 492 482 44045
395 20250221 131100 1326689889 493 494 494 493 3941
396 20250221 131000 1324746370 494 495 495 494 1305
397 20250221 130900 1324101390 497 497 497 497 20
398 20250221 130800 1324091450 495 495 495 495 1619
399 20250221 130700 1323290045 494 495 495 494 2682
400 20250221 130600 1321962456 496 496 496 495 3278
401 20250221 130500 1320339570 495 496 496 495 12593
402 20250221 130400 1314105827 495 499 499 495 14658
403 20250221 130300 1306822167 499 500 503 499 2871
404 20250221 130200 1305386669 500 502 503 500 1105
405 20250221 130100 1304831518 503 501 503 499 74
406 20250221 130000 1304794529 501 503 505 499 1665
407 20250221 125900 1303960992 503 504 506 502 793
408 20250221 125800 1303562571 504 500 504 500 1338
409 20250221 125700 1302892603 500 500 500 500 504
410 20250221 125600 1302640603 500 496 500 495 1735
411 20250221 125500 1301775876 496 500 500 496 15187
412 20250221 125400 1294227652 497 501 502 497 19074
413 20250221 125300 1284698401 501 503 503 501 12423
414 20250221 125200 1278466520 505 502 505 502 2651
415 20250221 125100 1277135550 503 508 508 503 4780
416 20250221 125000 1274720792 508 505 511 505 7146
417 20250221 124900 1271102981 506 501 506 501 4697
418 20250221 124800 1268743910 501 498 504 498 5998
419 20250221 124700 1265731123 501 499 507 498 15905
420 20250221 124600 1257717589 504 498 504 496 8732
421 20250221 124500 1253350335 499 495 499 495 95
422 20250221 124400 1253302950 495 495 498 493 16185
423 20250221 124300 1245281986 495 500 500 495 11527
424 20250221 124200 1239554596 499 501 504 499 32906
425 20250221 124100 1223089523 504 503 505 501 4065
426 20250221 124000 1221044951 503 506 506 500 20048
427 20250221 123900 1210996062 508 504 514 501 20356
428 20250221 123800 1200670429 501 507 507 500 15099
429 20250221 123700 1193076968 508 501 513 497 15240
430 20250221 123600 1185407765 501 496 502 496 4917
431 20250221 123500 1182947476 495 496 504 492 12883
432 20250221 123400 1176515626 496 514 515 483 75056
433 20250221 123300 1138763402 514 514 514 508 15237
434 20250221 123200 1130969895 514 510 522 510 19653
435 20250221 123100 1120847044 510 526 526 509 39126
436 20250221 123000 1100692244 522 532 532 515 37226
437 20250221 122900 1081205604 534 510 549 510 120086
438 20250221 122800 1017332337 505 513 517 503 31220
439 20250221 122700 1001463667 513 515 521 512 29417
440 20250221 122600 986320132 518 518 525 512 41230
441 20250221 122500 964934530 513 531 537 508 157172
442 20250221 122400 882537624 534 534 534 534 0
443 20250221 122300 882537624 534 534 534 534 0
444 20250221 122200 882537624 534 513 534 511 79043
445 20250221 122100 841182738 507 517 517 501 17232
446 20250221 122000 832401164 517 527 529 511 55577
447 20250221 121900 803577554 527 491 530 491 109887
448 20250221 121800 747174021 491 485 491 485 16511
449 20250221 121700 739097130 484 484 484 484 1103
450 20250221 121600 738563278 484 480 484 480 1382
451 20250221 121500 737895570 481 480 481 480 386
452 20250221 121400 737710007 477 481 484 477 4965
453 20250221 121300 735325234 483 483 483 483 0
454 20250221 121200 735325234 483 483 483 483 0
455 20250221 121100 735325234 483 483 483 483 13
456 20250221 121000 735318955 482 482 482 482 0
457 20250221 120900 735318955 482 482 482 482 0
458 20250221 120800 735318955 482 482 482 482 1
459 20250221 120700 735318473 483 483 483 483 3176
460 20250221 120600 733784465 485 475 485 475 10134
461 20250221 120500 728895297 475 475 475 475 17
462 20250221 120400 728887222 475 475 475 475 0
463 20250221 120300 728887222 475 476 476 475 12433
464 20250221 120200 722981181 476 476 476 476 2544
465 20250221 120100 721770237 476 480 480 476 17909
466 20250221 120000 713239877 480 480 485 476 15565
467 20250221 115900 705723041 480 480 480 480 33
468 20250221 115800 705707201 481 481 481 481 100
469 20250221 115700 705659101 481 481 481 480 5216
470 20250221 115600 703155370 480 482 482 480 100
471 20250221 115500 703107367 483 481 483 481 1028
472 20250221 115400 702611874 481 481 481 481 315
473 20250221 115300 702460359 479 480 480 479 4790
474 20250221 115200 700161692 481 478 481 477 5740
475 20250221 115100 697411185 478 476 478 476 133
476 20250221 115000 697347655 476 476 478 476 4207
477 20250221 114900 695345115 475 477 477 475 2753
478 20250221 114800 694036437 477 477 478 476 2518
479 20250221 114700 692836296 477 475 477 475 17
480 20250221 114600 692828207 475 475 475 475 1320
481 20250221 114500 692201207 475 476 476 474 16916
482 20250221 114400 684169606 475 479 481 475 40955
483 20250221 114300 664570811 483 484 484 479 6458
484 20250221 114200 661472549 487 489 489 482 16647
485 20250221 114100 653410811 490 489 496 486 39442
486 20250221 114000 634074370 493 494 502 483 102134
487 20250221 113900 583754017 494 486 495 486 55652
488 20250221 113800 556564007 485 485 485 485 0
489 20250221 113700 556564007 485 480 485 477 17114
490 20250221 113600 548315514 481 482 482 480 1150
491 20250221 113500 547762364 481 476 481 476 35686
492 20250221 113400 530649385 475 474 475 474 2209
493 20250221 113300 529601105 471 471 471 471 298
494 20250221 113200 529460747 474 474 474 474 0
495 20250221 113100 529460747 474 474 474 474 730
496 20250221 113000 529114727 474 472 474 472 1248
497 20250221 112900 528523275 471 474 474 470 46
498 20250221 112800 528501478 474 474 474 474 1000
499 20250221 112700 528027478 474 473 474 473 2000
500 20250221 112600 527079745 473 470 473 470 3792
501 20250221 112500 525294217 470 471 471 470 108
502 20250221 112400 525243456 473 473 473 473 0
503 20250221 112300 525243456 473 473 473 472 2251
504 20250221 112200 524178765 473 470 473 470 1451
505 20250221 112100 523492790 473 473 473 472 1098
506 20250221 112000 522973463 472 470 472 470 2434
507 20250221 111900 521825057 470 470 470 470 1197
508 20250221 111800 521262467 466 466 466 466 3
509 20250221 111700 521261069 467 467 467 467 0
510 20250221 111600 521261069 467 467 467 467 220
511 20250221 111500 521158329 467 467 467 467 7893
512 20250221 111400 517472298 467 467 467 467 0
513 20250221 111300 517472298 467 467 467 467 2088
514 20250221 111200 516497202 467 467 467 467 1359
515 20250221 111100 515862549 470 470 470 470 0
516 20250221 111000 515862549 470 470 470 470 2128
517 20250221 110900 514862389 467 467 467 467 0
518 20250221 110800 514862389 467 473 473 467 11588
519 20250221 110700 509446603 473 472 474 472 4550
520 20250221 110600 507296553 475 472 475 470 4867
521 20250221 110500 505003995 472 474 474 472 1100
522 20250221 110400 504484194 478 476 479 476 28383
523 20250221 110300 490918916 477 471 477 471 19033
524 20250221 110200 481900165 470 467 470 467 3389
525 20250221 110100 480311033 467 467 467 467 1646
526 20250221 110000 479542351 467 467 467 467 1850
527 20250221 105900 478678401 467 467 467 467 612
528 20250221 105800 478392597 467 467 467 467 1
529 20250221 105700 478392130 463 464 464 463 1500
530 20250221 105600 477697155 465 465 465 465 0
531 20250221 105500 477697155 465 465 465 465 603
532 20250221 105400 477416760 465 465 465 465 28
533 20250221 105300 477403740 465 465 465 464 2798
534 20250221 105200 476102688 468 463 468 463 3158
535 20250221 105100 474637521 464 465 465 464 62
536 20250221 105000 474608703 466 466 466 466 0
537 20250221 104900 474608703 466 464 466 464 22
538 20250221 104800 474598456 463 461 463 461 649
539 20250221 104700 474299165 461 460 461 460 2574
540 20250221 104600 473112661 461 461 461 461 326
541 20250221 104500 472962375 461 461 461 461 100
542 20250221 104400 472916275 462 457 462 457 246
543 20250221 104300 472802633 457 463 464 457 6476
544 20250221 104200 469827719 463 463 463 460 3174
545 20250221 104100 468367043 463 460 463 458 4289
546 20250221 104000 466396566 460 462 464 460 2813
547 20250221 103900 465099479 462 463 463 461 3334
548 20250221 103800 463561632 466 462 466 462 2183
549 20250221 103700 462546886 465 465 465 465 1002
550 20250221 103600 462080956 461 462 465 461 1753
551 20250221 103500 461270992 465 466 466 463 5708
552 20250221 103400 458621761 466 466 471 465 4911
553 20250221 103300 456328537 466 464 466 464 6222
554 20250221 103200 453434834 464 459 464 459 7699
555 20250221 103100 449891187 458 457 458 457 2200
556 20250221 103000 448885287 457 457 457 457 3296
557 20250221 102900 447379015 457 458 458 457 2663
558 20250221 102800 446159466 458 458 458 458 190
559 20250221 102700 446072446 458 459 459 458 122
560 20250221 102600 446016569 460 456 460 455 8148
561 20250221 102500 442280696 455 454 455 453 2448
562 20250221 102400 441168689 451 450 454 450 1338
563 20250221 102300 440563184 450 451 451 450 1315
564 20250221 102200 439971404 450 456 456 450 4325
565 20250221 102100 438010497 456 451 457 451 2841
566 20250221 102000 436718269 451 456 456 450 6886
567 20250221 101900 433605333 457 457 457 457 0
568 20250221 101800 433605333 457 457 457 457 2060
569 20250221 101700 432663913 457 456 457 456 2721
570 20250221 101600 431420937 456 453 457 453 431
571 20250221 101500 431224192 456 450 458 450 11185
572 20250221 101400 426137641 450 453 456 450 10237
573 20250221 101300 421526670 453 448 453 447 4007
574 20250221 101200 419724787 448 446 448 446 1819
575 20250221 101100 418912142 446 442 446 440 3694
576 20250221 101000 417272493 442 444 445 437 35180
577 20250221 100900 401762325 448 445 449 444 2113
578 20250221 100800 400823590 445 449 450 445 7142
579 20250221 100700 397633845 449 444 451 443 16991
580 20250221 100600 390039184 444 441 444 441 16975
581 20250221 100500 382545207 437 437 437 437 0
582 20250221 100400 382545207 437 448 450 437 38513
583 20250221 100300 365513520 450 448 450 448 40
584 20250221 100200 365495598 453 454 454 448 32842
585 20250221 100100 350687930 459 451 459 451 12066
586 20250221 100000 345222292 454 451 454 450 13661
587 20250221 095900 339065314 454 453 454 451 1648
588 20250221 095800 338317920 453 448 453 448 2111
589 20250221 095700 337370544 452 454 456 447 27189
590 20250221 095600 325129043 457 456 458 454 11887
591 20250221 095500 319713883 455 456 456 455 6920
592 20250221 095400 316563362 455 458 459 455 21062
593 20250221 095300 306941481 458 459 459 458 53
594 20250221 095200 306917204 460 457 460 457 8001
595 20250221 095100 303260744 458 463 464 457 11063
596 20250221 095000 298185698 465 464 465 464 2
597 20250221 094900 298184769 463 461 463 461 3881
598 20250221 094800 296391746 460 459 460 457 9705
599 20250221 094700 291944934 459 459 459 459 372
600 20250221 094600 291774186 460 462 462 458 10830
601 20250221 094500 286784886 462 463 463 462 229
602 20250221 094400 286679083 463 463 466 461 19749
603 20250221 094300 277571051 464 466 466 464 2098
604 20250221 094200 276594493 464 464 464 464 7
605 20250221 094100 276591245 464 463 464 463 289
606 20250221 094000 276457343 462 462 464 461 4231
607 20250221 093900 274504959 461 464 464 461 6530
608 20250221 093800 271491891 465 465 465 465 1100
609 20250221 093700 270980391 465 467 467 465 1426
610 20250221 093600 270316437 467 467 467 467 8
611 20250221 093500 270312701 467 466 467 465 283
612 20250221 093400 270181005 465 465 466 465 918
613 20250221 093300 269753634 461 464 464 461 108
614 20250221 093200 269703575 461 465 465 461 9642
615 20250221 093100 265241776 465 470 470 465 4200
616 20250221 093000 263276876 470 470 470 470 2010
617 20250221 092900 262332176 470 473 474 466 12371
618 20250221 092800 256531418 474 472 475 472 2114
619 20250221 092700 255527569 468 469 479 467 11047
620 20250221 092600 250326662 468 464 468 464 11859
621 20250221 092500 244806529 467 467 467 467 2274
622 20250221 092400 243744571 467 458 467 458 6552
623 20250221 092300 240725622 457 462 463 457 32603
624 20250221 092200 225721068 461 464 467 461 26331
625 20250221 092100 213514326 464 469 469 463 16925
626 20250221 092000 205649745 466 468 468 466 9497
627 20250221 091900 201210293 468 468 468 468 62
628 20250221 091800 201181277 467 468 472 467 8682
629 20250221 091700 197120021 467 470 471 466 6003
630 20250221 091600 194315147 470 472 472 470 1620
631 20250221 091500 193553382 474 473 476 473 5955
632 20250221 091400 190726292 474 470 474 470 1009
633 20250221 091300 190248062 474 469 474 467 13987
634 20250221 091200 183686951 469 467 473 467 3880
635 20250221 091100 181853578 466 480 480 466 10825
636 20250221 091000 176780522 479 465 479 464 42368
637 20250221 090900 157002952 465 466 470 463 26610
638 20250221 090800 144591357 468 471 474 466 30474
639 20250221 090700 130346064 471 471 472 471 8584
640 20250221 090600 126298756 471 480 480 471 18694
641 20250221 090500 117449899 475 467 481 467 13537
642 20250221 090400 111010367 467 482 482 466 75177
643 20250221 090300 75375049 487 495 495 480 18318
644 20250221 090200 66479675 492 491 507 491 19978
645 20250221 090100 56538322 491 475 494 474 37796
646 20250221 090000 38360068 474 485 485 474 79841