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
060560/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194400,74131193,845,845,845,845,9800
20250221,194300,74131193,845,845,845,845,0
20250221,194200,74131193,845,845,845,845,0
20250221,194100,74131193,845,845,845,845,0
20250221,194000,74131193,845,845,845,845,0
20250221,193900,74131193,845,845,845,845,0
20250221,193800,74131193,845,845,845,845,0
20250221,193700,74131193,845,845,845,845,0
20250221,193600,74131193,845,845,845,845,0
20250221,193500,74131193,845,845,845,845,0
20250221,193400,74131193,845,845,845,845,0
20250221,193300,74131193,845,845,845,845,0
20250221,193200,74131193,845,845,845,845,0
20250221,193100,74131193,845,845,845,845,0
20250221,193000,74131193,845,845,845,845,0
20250221,192900,74131193,845,845,845,845,0
20250221,192800,74131193,845,845,845,845,0
20250221,192700,74131193,845,845,845,845,0
20250221,192600,74131193,845,845,845,845,0
20250221,192500,74131193,845,845,845,845,0
20250221,192400,74131193,845,845,845,845,0
20250221,192300,74131193,845,845,845,845,0
20250221,192200,74131193,845,845,845,845,0
20250221,192100,74131193,845,845,845,845,0
20250221,192000,74131193,845,845,845,845,0
20250221,191900,74131193,845,845,845,845,0
20250221,191800,74131193,845,845,845,845,0
20250221,191700,74131193,845,845,845,845,0
20250221,191600,74131193,845,845,845,845,0
20250221,191500,74131193,845,845,845,845,0
20250221,191400,74131193,845,845,845,845,9800
20250221,191300,74131193,845,845,845,845,0
20250221,191200,74131193,845,845,845,845,0
20250221,191100,74131193,845,845,845,845,0
20250221,191000,74131193,845,845,845,845,0
20250221,190900,74131193,845,845,845,845,0
20250221,190800,74131193,845,845,845,845,0
20250221,190700,74131193,845,845,845,845,0
20250221,190600,74131193,845,845,845,845,0
20250221,190500,74131193,845,845,845,845,0
20250221,190400,74131193,845,845,845,845,0
20250221,190300,74131193,845,845,845,845,0
20250221,190200,74131193,845,845,845,845,0
20250221,190100,74131193,845,845,845,845,0
20250221,190000,74131193,845,845,845,845,0
20250221,185900,74131193,845,845,845,845,0
20250221,185800,74131193,845,845,845,845,0
20250221,185700,74131193,845,845,845,845,0
20250221,185600,74131193,845,845,845,845,0
20250221,185500,74131193,845,845,845,845,0
20250221,185400,74131193,845,845,845,845,0
20250221,185300,74131193,845,845,845,845,0
20250221,185200,74131193,845,845,845,845,0
20250221,185100,74131193,845,845,845,845,0
20250221,185000,74131193,845,845,845,845,0
20250221,184900,74131193,845,845,845,845,0
20250221,184800,74131193,845,845,845,845,0
20250221,184700,74131193,845,845,845,845,0
20250221,184600,74131193,845,845,845,845,0
20250221,184500,74131193,845,845,845,845,0
20250221,184400,74131193,845,845,845,845,9800
20250221,184300,74131193,845,845,845,845,0
20250221,184200,74131193,845,845,845,845,0
20250221,184100,74131193,845,845,845,845,0
20250221,184000,74131193,845,845,845,845,0
20250221,183900,74131193,845,845,845,845,0
20250221,183800,74131193,845,845,845,845,0
20250221,183700,74131193,845,845,845,845,0
20250221,183600,74131193,845,845,845,845,0
20250221,183500,74131193,845,845,845,845,0
20250221,183400,74131193,845,845,845,845,0
20250221,183300,74131193,845,845,845,845,0
20250221,183200,74131193,845,845,845,845,0
20250221,183100,74131193,845,845,845,845,0
20250221,183000,74131193,845,845,845,845,0
20250221,182900,74131193,845,845,845,845,0
20250221,182800,74131193,845,845,845,845,0
20250221,182700,74131193,845,845,845,845,0
20250221,182600,74131193,845,845,845,845,0
20250221,182500,74131193,845,845,845,845,0
20250221,182400,74131193,845,845,845,845,0
20250221,182300,74131193,845,845,845,845,0
20250221,182200,74131193,845,845,845,845,0
20250221,182100,74131193,845,845,845,845,0
20250221,182000,74131193,845,845,845,845,0
20250221,181900,74131193,845,845,845,845,0
20250221,181800,74131193,845,845,845,845,0
20250221,181700,74131193,845,845,845,845,0
20250221,181600,74131193,845,845,845,845,0
20250221,181500,74131193,845,845,845,845,0
20250221,181400,74131193,845,845,845,845,9800
20250221,181300,74131193,845,845,845,845,0
20250221,181200,74131193,845,845,845,845,0
20250221,181100,74131193,845,845,845,845,0
20250221,181000,74131193,845,845,845,845,0
20250221,180900,74131193,845,845,845,845,0
20250221,180800,74131193,845,845,845,845,0
20250221,180700,74131193,845,845,845,845,0
20250221,180600,74131193,845,845,845,845,0
20250221,180500,74131193,845,845,845,845,0
20250221,180400,74131193,845,845,845,845,0
20250221,180300,74131193,845,845,845,845,0
20250221,180200,74131193,845,845,845,845,0
20250221,180100,74131193,845,845,845,845,0
20250221,180000,74131193,845,845,845,845,0
20250221,175900,74131193,845,845,845,845,0
20250221,175800,74131193,845,845,845,845,0
20250221,175700,74131193,845,845,845,845,0
20250221,175600,74131193,845,845,845,845,0
20250221,175500,74131193,845,845,845,845,0
20250221,175400,74131193,845,845,845,845,0
20250221,175300,74131193,845,845,845,845,0
20250221,175200,74131193,845,845,845,845,0
20250221,175100,74131193,845,845,845,845,0
20250221,175000,74131193,845,845,845,845,0
20250221,174900,74131193,845,845,845,845,0
20250221,174800,74131193,845,845,845,845,0
20250221,174700,74131193,845,845,845,845,0
20250221,174600,74131193,845,845,845,845,0
20250221,174500,74131193,845,845,845,845,0
20250221,174400,74131193,845,845,845,845,9800
20250221,174300,74131193,845,845,845,845,0
20250221,174200,74131193,845,845,845,845,0
20250221,174100,74131193,845,845,845,845,0
20250221,174000,74131193,845,845,845,845,0
20250221,173900,74131193,845,845,845,845,0
20250221,173800,74131193,845,845,845,845,0
20250221,173700,74131193,845,845,845,845,0
20250221,173600,74131193,845,845,845,845,0
20250221,173500,74131193,845,845,845,845,0
20250221,173400,74131193,845,845,845,845,0
20250221,173300,74131193,845,845,845,845,0
20250221,173200,74131193,845,845,845,845,0
20250221,173100,74131193,845,845,845,845,0
20250221,173000,74131193,845,845,845,845,0
20250221,172900,74131193,845,845,845,845,0
20250221,172800,74131193,845,845,845,845,0
20250221,172700,74131193,845,845,845,845,0
20250221,172600,74131193,845,845,845,845,0
20250221,172500,74131193,845,845,845,845,0
20250221,172400,74131193,845,845,845,845,0
20250221,172300,74131193,845,845,845,845,0
20250221,172200,74131193,845,845,845,845,0
20250221,172100,74131193,845,845,845,845,0
20250221,172000,74131193,845,845,845,845,0
20250221,171900,74131193,845,845,845,845,0
20250221,171800,74131193,845,845,845,845,0
20250221,171700,74131193,845,845,845,845,0
20250221,171600,74131193,845,845,845,845,0
20250221,171500,74131193,845,845,845,845,0
20250221,171400,74131193,845,845,845,845,9800
20250221,171300,74131193,845,845,845,845,0
20250221,171200,74131193,845,845,845,845,0
20250221,171100,74131193,845,845,845,845,0
20250221,171000,74131193,845,845,845,845,0
20250221,170900,74131193,845,845,845,845,0
20250221,170800,74131193,845,845,845,845,0
20250221,170700,74131193,845,845,845,845,0
20250221,170600,74131193,845,845,845,845,0
20250221,170500,74131193,845,845,845,845,0
20250221,170400,74131193,845,845,845,845,0
20250221,170300,74131193,845,845,845,845,0
20250221,170200,74131193,845,845,845,845,0
20250221,170100,74131193,845,845,845,845,0
20250221,170000,74131193,845,845,845,845,0
20250221,165900,74131193,845,845,845,845,0
20250221,165800,74131193,845,845,845,845,0
20250221,165700,74131193,845,845,845,845,0
20250221,165600,74131193,845,845,845,845,0
20250221,165500,74131193,845,845,845,845,0
20250221,165400,74131193,845,845,845,845,0
20250221,165300,74131193,845,845,845,845,0
20250221,165200,74131193,845,845,845,845,0
20250221,165100,74131193,845,845,845,845,0
20250221,165000,74131193,845,845,845,845,0
20250221,164900,74131193,845,845,845,845,0
20250221,164800,74131193,845,845,845,845,0
20250221,164700,74131193,845,845,845,845,0
20250221,164600,74131193,845,845,845,845,0
20250221,164500,74131193,845,845,845,845,0
20250221,164400,74131193,845,845,845,845,9800
20250221,164300,74131193,845,845,845,845,0
20250221,164200,74131193,845,845,845,845,0
20250221,164100,74131193,845,845,845,845,0
20250221,164000,74131193,845,845,845,845,0
20250221,163900,74131193,845,845,845,845,0
20250221,163800,74131193,845,845,845,845,0
20250221,163700,74131193,845,845,845,845,0
20250221,163600,74131193,845,845,845,845,0
20250221,163500,74131193,845,845,845,845,0
20250221,163400,74131193,845,845,845,845,0
20250221,163300,74131193,845,845,845,845,0
20250221,163200,74131193,845,845,845,845,0
20250221,163100,74131193,845,845,845,845,0
20250221,163000,74131193,845,845,845,845,0
20250221,162900,74131193,845,845,845,845,0
20250221,162800,74131193,845,845,845,845,0
20250221,162700,74131193,845,845,845,845,0
20250221,162600,74131193,845,845,845,845,0
20250221,162500,74131193,845,845,845,845,0
20250221,162400,74131193,845,845,845,845,0
20250221,162300,74131193,845,845,845,845,0
20250221,162200,74131193,845,845,845,845,0
20250221,162100,74131193,845,845,845,845,0
20250221,162000,74131193,845,845,845,845,0
20250221,161900,74131193,845,845,845,845,0
20250221,161800,74131193,845,845,845,845,0
20250221,161700,74131193,845,845,845,845,0
20250221,161600,74131193,845,845,845,845,0
20250221,161500,74131193,845,845,845,845,0
20250221,161400,74131193,845,845,845,845,9800
20250221,161300,74131193,845,845,845,845,0
20250221,161200,74131193,845,845,845,845,0
20250221,161100,74131193,845,845,845,845,0
20250221,161000,74131193,845,845,845,845,0
20250221,160900,74131193,845,845,845,845,0
20250221,160800,74131193,845,845,845,845,0
20250221,160700,74131193,845,845,845,845,0
20250221,160600,74131193,845,845,845,845,0
20250221,160500,74131193,845,845,845,845,0
20250221,160400,74131193,845,845,845,845,0
20250221,160300,74131193,845,845,845,845,0
20250221,160200,74131193,845,845,845,845,0
20250221,160100,74131193,845,845,845,845,0
20250221,160000,74131193,845,845,845,845,0
20250221,155900,74131193,845,845,845,845,0
20250221,155800,74131193,845,845,845,845,0
20250221,155700,74131193,845,845,845,845,0
20250221,155600,74131193,845,845,845,845,0
20250221,155500,74131193,845,845,845,845,0
20250221,155400,74131193,845,845,845,845,0
20250221,155300,74131193,845,845,845,845,0
20250221,155200,74131193,845,845,845,845,0
20250221,155100,74131193,845,845,845,845,0
20250221,155000,74131193,845,845,845,845,0
20250221,154900,74131193,845,845,845,845,0
20250221,154800,74131193,845,845,845,845,0
20250221,154700,74131193,845,845,845,845,0
20250221,154600,74131193,845,845,845,845,0
20250221,154500,74131193,845,845,845,845,0
20250221,154400,74131193,845,845,845,845,9800
20250221,154300,74131193,845,845,845,845,0
20250221,154200,74131193,845,845,845,845,0
20250221,154100,74131193,845,845,845,845,0
20250221,154000,74131193,845,845,845,845,0
20250221,153900,74131193,845,845,845,845,0
20250221,153800,74131193,845,845,845,845,0
20250221,153700,74131193,845,845,845,845,0
20250221,153600,74131193,845,845,845,845,0
20250221,153500,74131193,845,845,845,845,0
20250221,153400,74131193,845,845,845,845,0
20250221,153300,74131193,845,845,845,845,0
20250221,153200,74131193,845,845,845,845,0
20250221,153100,74131193,845,845,845,845,0
20250221,153000,74131193,845,845,845,845,9800
20250221,152900,65850193,856,856,856,856,0
20250221,152800,65850193,856,856,856,856,0
20250221,152700,65850193,856,856,856,856,0
20250221,152600,65850193,856,856,856,856,0
20250221,152500,65850193,856,856,856,856,0
20250221,152400,65850193,856,856,856,856,0
20250221,152300,65850193,856,856,856,856,0
20250221,152200,65850193,856,856,856,856,0
20250221,152100,65850193,856,856,856,856,0
20250221,152000,65850193,856,856,856,856,0
20250221,151900,65850193,856,856,856,856,0
20250221,151800,65850193,856,856,856,856,1
20250221,151700,65849337,853,853,853,853,489
20250221,151600,65432220,856,854,856,854,9
20250221,151500,65424530,854,854,854,853,308
20250221,151400,65161567,857,857,857,857,0
20250221,151300,65161567,857,857,857,857,0
20250221,151200,65161567,857,857,857,857,0
20250221,151100,65161567,857,857,857,857,0
20250221,151000,65161567,857,857,857,857,0
20250221,150900,65161567,857,857,857,857,0
20250221,150800,65161567,857,857,857,857,0
20250221,150700,65161567,857,857,857,857,0
20250221,150600,65161567,857,857,857,857,0
20250221,150500,65161567,857,857,857,857,50
20250221,150400,65118717,857,857,857,857,0
20250221,150300,65118717,857,857,857,857,0
20250221,150200,65118717,857,857,857,857,0
20250221,150100,65118717,857,857,857,857,0
20250221,150000,65118717,857,857,857,853,404
20250221,145900,64774076,856,856,856,856,666
20250221,145800,64203980,856,856,856,856,0
20250221,145700,64203980,856,856,856,856,0
20250221,145600,64203980,856,856,856,856,0
20250221,145500,64203980,856,856,856,856,0
20250221,145400,64203980,856,854,856,854,302
20250221,145300,63946068,856,856,856,856,0
20250221,145200,63946068,856,856,856,856,0
20250221,145100,63946068,856,856,856,856,0
20250221,145000,63946068,856,856,856,856,0
20250221,144900,63946068,856,856,856,856,333
20250221,144800,63661020,856,856,856,856,0
20250221,144700,63661020,856,856,856,856,0
20250221,144600,63661020,856,856,856,856,0
20250221,144500,63661020,856,856,856,856,0
20250221,144400,63661020,856,856,856,856,2
20250221,144300,63659308,853,855,855,853,600
20250221,144200,63146508,853,853,853,853,581
20250221,144100,62650915,853,853,853,853,0
20250221,144000,62650915,853,853,853,853,0
20250221,143900,62650915,853,853,853,853,0
20250221,143800,62650915,853,853,853,853,0
20250221,143700,62650915,853,853,853,853,1
20250221,143600,62650062,853,853,853,853,0
20250221,143500,62650062,853,853,853,853,0
20250221,143400,62650062,853,853,853,853,1
20250221,143300,62649209,853,853,853,853,0
20250221,143200,62649209,853,853,853,853,0
20250221,143100,62649209,853,853,853,853,0
20250221,143000,62649209,853,853,853,853,0
20250221,142900,62649209,853,853,853,853,517
20250221,142800,62208208,858,858,858,858,0
20250221,142700,62208208,858,858,858,858,0
20250221,142600,62208208,858,858,858,858,0
20250221,142500,62208208,858,858,858,858,0
20250221,142400,62208208,858,858,858,858,0
20250221,142300,62208208,858,858,858,858,0
20250221,142200,62208208,858,858,858,858,0
20250221,142100,62208208,858,858,858,858,0
20250221,142000,62208208,858,858,858,858,0
20250221,141900,62208208,858,858,858,858,0
20250221,141800,62208208,858,858,858,858,0
20250221,141700,62208208,858,858,858,858,0
20250221,141600,62208208,858,858,858,858,0
20250221,141500,62208208,858,858,858,858,0
20250221,141400,62208208,858,858,858,858,0
20250221,141300,62208208,858,858,858,858,0
20250221,141200,62208208,858,858,858,858,0
20250221,141100,62208208,858,858,858,858,0
20250221,141000,62208208,858,858,858,858,0
20250221,140900,62208208,858,858,858,858,1
20250221,140800,62207350,853,853,853,853,0
20250221,140700,62207350,853,853,853,853,0
20250221,140600,62207350,853,853,853,853,0
20250221,140500,62207350,853,853,853,853,0
20250221,140400,62207350,853,853,853,853,0
20250221,140300,62207350,853,853,853,853,0
20250221,140200,62207350,853,853,853,853,0
20250221,140100,62207350,853,853,853,853,0
20250221,140000,62207350,853,853,853,853,0
20250221,135900,62207350,853,853,853,853,0
20250221,135800,62207350,853,853,853,853,0
20250221,135700,62207350,853,853,853,853,0
20250221,135600,62207350,853,853,853,853,0
20250221,135500,62207350,853,853,853,853,0
20250221,135400,62207350,853,853,853,853,0
20250221,135300,62207350,853,853,853,853,100
20250221,135200,62122050,853,853,853,853,0
20250221,135100,62122050,853,853,853,853,0
20250221,135000,62122050,853,853,853,853,0
20250221,134900,62122050,853,853,853,853,0
20250221,134800,62122050,853,853,853,853,0
20250221,134700,62122050,853,853,853,853,0
20250221,134600,62122050,853,853,853,853,0
20250221,134500,62122050,853,853,853,853,0
20250221,134400,62122050,853,853,853,853,0
20250221,134300,62122050,853,855,855,853,5218
20250221,134200,57667597,858,858,858,858,0
20250221,134100,57667597,858,858,858,858,0
20250221,134000,57667597,858,858,858,858,0
20250221,133900,57667597,858,858,858,858,0
20250221,133800,57667597,858,858,858,858,1
20250221,133700,57666739,853,853,853,853,0
20250221,133600,57666739,853,853,853,853,0
20250221,133500,57666739,853,853,853,853,0
20250221,133400,57666739,853,853,853,853,0
20250221,133300,57666739,853,853,853,853,0
20250221,133200,57666739,853,853,853,853,0
20250221,133100,57666739,853,853,853,853,0
20250221,133000,57666739,853,853,853,853,0
20250221,132900,57666739,853,853,853,853,0
20250221,132800,57666739,853,853,853,853,0
20250221,132700,57666739,853,853,853,853,0
20250221,132600,57666739,853,853,853,853,0
20250221,132500,57666739,853,853,853,853,0
20250221,132400,57666739,853,853,853,853,0
20250221,132300,57666739,853,853,853,853,0
20250221,132200,57666739,853,853,853,853,0
20250221,132100,57666739,853,853,853,853,9
20250221,132000,57659062,853,853,853,853,0
20250221,131900,57659062,853,853,853,853,0
20250221,131800,57659062,853,853,853,853,2647
20250221,131700,55401171,853,853,853,853,1683
20250221,131600,53965572,853,853,853,853,2670
20250221,131500,51688062,853,853,853,853,0
20250221,131400,51688062,853,853,853,853,0
20250221,131300,51688062,853,853,853,853,0
20250221,131200,51688062,853,853,853,853,0
20250221,131100,51688062,853,853,853,853,105
20250221,131000,51598497,857,857,857,857,0
20250221,130900,51598497,857,857,857,857,0
20250221,130800,51598497,857,857,857,857,0
20250221,130700,51598497,857,857,857,857,174
20250221,130600,51449379,857,857,857,857,0
20250221,130500,51449379,857,857,857,857,0
20250221,130400,51449379,857,857,857,857,0
20250221,130300,51449379,857,857,857,857,0
20250221,130200,51449379,857,857,857,857,0
20250221,130100,51449379,857,857,857,857,10
20250221,130000,51440809,860,860,860,860,0
20250221,125900,51440809,860,860,860,860,0
20250221,125800,51440809,860,860,860,860,0
20250221,125700,51440809,860,853,860,853,91
20250221,125600,51363179,853,853,853,853,0
20250221,125500,51363179,853,853,853,853,0
20250221,125400,51363179,853,853,853,853,0
20250221,125300,51363179,853,853,853,853,0
20250221,125200,51363179,853,853,853,853,0
20250221,125100,51363179,853,853,853,853,0
20250221,125000,51363179,853,853,853,853,0
20250221,124900,51363179,853,853,853,853,0
20250221,124800,51363179,853,853,853,853,0
20250221,124700,51363179,853,853,853,853,10
20250221,124600,51354649,860,860,860,860,0
20250221,124500,51354649,860,860,860,860,0
20250221,124400,51354649,860,860,860,860,0
20250221,124300,51354649,860,860,860,860,0
20250221,124200,51354649,860,860,860,855,1253
20250221,124100,50283279,852,855,855,852,500
20250221,124000,49857181,855,855,855,855,0
20250221,123900,49857181,855,855,855,855,1
20250221,123800,49856326,855,855,855,855,62
20250221,123700,49803316,854,854,854,854,0
20250221,123600,49803316,854,854,854,854,0
20250221,123500,49803316,854,854,854,854,0
20250221,123400,49803316,854,854,854,854,0
20250221,123300,49803316,854,854,854,854,0
20250221,123200,49803316,854,854,854,854,0
20250221,123100,49803316,854,857,857,854,25
20250221,123000,49781963,861,861,861,861,0
20250221,122900,49781963,861,861,861,861,0
20250221,122800,49781963,861,861,861,861,25
20250221,122700,49760438,861,861,861,861,1
20250221,122600,49759577,854,854,854,854,0
20250221,122500,49759577,854,854,854,854,0
20250221,122400,49759577,854,854,854,854,0
20250221,122300,49759577,854,854,854,854,0
20250221,122200,49759577,854,854,854,854,0
20250221,122100,49759577,854,854,854,854,0
20250221,122000,49759577,854,854,854,854,0
20250221,121900,49759577,854,858,858,854,3123
20250221,121800,47091132,859,860,860,859,2
20250221,121700,47089413,861,861,861,861,0
20250221,121600,47089413,861,861,861,861,0
20250221,121500,47089413,861,861,861,861,0
20250221,121400,47089413,861,861,861,861,1
20250221,121300,47088552,861,861,861,861,1
20250221,121200,47087691,862,862,862,862,19
20250221,121100,47071313,862,862,862,862,0
20250221,121000,47071313,862,862,862,862,0
20250221,120900,47071313,862,862,862,862,0
20250221,120800,47071313,862,862,862,862,0
20250221,120700,47071313,862,862,862,862,0
20250221,120600,47071313,862,862,862,862,0
20250221,120500,47071313,862,862,862,862,0
20250221,120400,47071313,862,862,862,862,0
20250221,120300,47071313,862,862,862,862,0
20250221,120200,47071313,862,862,862,862,100
20250221,120100,46985113,862,862,862,862,0
20250221,120000,46985113,862,862,862,862,0
20250221,115900,46985113,862,862,862,862,0
20250221,115800,46985113,862,862,862,862,0
20250221,115700,46985113,862,862,862,862,0
20250221,115600,46985113,862,862,862,862,0
20250221,115500,46985113,862,862,862,862,0
20250221,115400,46985113,862,862,862,862,0
20250221,115300,46985113,862,862,862,862,0
20250221,115200,46985113,862,862,862,862,870
20250221,115100,46235173,862,862,862,862,0
20250221,115000,46235173,862,862,862,862,0
20250221,114900,46235173,862,862,862,862,0
20250221,114800,46235173,862,862,862,862,0
20250221,114700,46235173,862,862,862,862,0
20250221,114600,46235173,862,862,862,862,0
20250221,114500,46235173,862,862,862,862,0
20250221,114400,46235173,862,862,862,862,0
20250221,114300,46235173,862,862,862,862,0
20250221,114200,46235173,862,862,862,862,0
20250221,114100,46235173,862,862,862,862,0
20250221,114000,46235173,862,862,862,862,0
20250221,113900,46235173,862,862,862,862,0
20250221,113800,46235173,862,862,862,862,0
20250221,113700,46235173,862,862,862,862,232
20250221,113600,46035189,860,860,860,860,0
20250221,113500,46035189,860,860,860,860,0
20250221,113400,46035189,860,860,860,860,0
20250221,113300,46035189,860,864,865,860,2681
20250221,113200,43716721,865,865,865,865,0
20250221,113100,43716721,865,865,865,865,0
20250221,113000,43716721,865,865,865,865,0
20250221,112900,43716721,865,853,865,853,6500
20250221,112800,38137814,852,852,852,852,0
20250221,112700,38137814,852,852,852,852,323
20250221,112600,37862618,850,850,850,850,0
20250221,112500,37862618,850,850,850,850,0
20250221,112400,37862618,850,850,850,850,0
20250221,112300,37862618,850,850,850,850,0
20250221,112200,37862618,850,850,850,850,1000
20250221,112100,37012618,850,850,850,850,0
20250221,112000,37012618,850,850,850,850,0
20250221,111900,37012618,850,850,850,850,0
20250221,111800,37012618,850,850,850,850,0
20250221,111700,37012618,850,850,850,850,0
20250221,111600,37012618,850,850,850,850,949
20250221,111500,36205968,850,850,850,850,0
20250221,111400,36205968,850,850,850,850,0
20250221,111300,36205968,850,849,850,849,5000
20250221,111200,31956022,847,847,847,847,5
20250221,111100,31951787,847,847,847,847,0
20250221,111000,31951787,847,848,848,847,95
20250221,110900,31871272,849,845,849,845,2
20250221,110800,31869578,845,845,845,845,0
20250221,110700,31869578,845,845,845,845,809
20250221,110600,31185973,850,850,850,850,0
20250221,110500,31185973,850,850,850,850,0
20250221,110400,31185973,850,850,850,850,0
20250221,110300,31185973,850,850,850,850,0
20250221,110200,31185973,850,850,850,850,0
20250221,110100,31185973,850,845,850,845,2
20250221,110000,31184278,845,845,845,845,0
20250221,105900,31184278,845,845,845,845,0
20250221,105800,31184278,845,845,845,845,0
20250221,105700,31184278,845,845,845,845,0
20250221,105600,31184278,845,845,845,845,562
20250221,105500,30709388,850,850,850,850,1
20250221,105400,30708538,845,845,845,845,232
20250221,105300,30512498,845,845,845,845,0
20250221,105200,30512498,845,847,847,845,1698
20250221,105100,29076900,849,849,849,849,0
20250221,105000,29076900,849,849,849,849,14
20250221,104900,29065014,847,847,847,847,0
20250221,104800,29065014,847,847,847,847,0
20250221,104700,29065014,847,847,847,847,0
20250221,104600,29065014,847,847,847,847,0
20250221,104500,29065014,847,847,847,847,0
20250221,104400,29065014,847,847,847,847,0
20250221,104300,29065014,847,847,847,847,4
20250221,104200,29061626,850,850,850,850,0
20250221,104100,29061626,850,850,850,850,0
20250221,104000,29061626,850,850,850,850,103
20250221,103900,28974076,850,850,850,850,0
20250221,103800,28974076,850,850,850,850,0
20250221,103700,28974076,850,850,850,850,0
20250221,103600,28974076,850,850,850,850,2
20250221,103500,28972376,847,847,847,847,0
20250221,103400,28972376,847,847,847,847,0
20250221,103300,28972376,847,847,847,847,369
20250221,103200,28659833,847,847,847,847,0
20250221,103100,28659833,847,847,847,847,0
20250221,103000,28659833,847,847,847,847,631
20250221,102900,28125376,850,850,850,850,0
20250221,102800,28125376,850,850,850,850,0
20250221,102700,28125376,850,850,850,850,0
20250221,102600,28125376,850,850,850,850,12
20250221,102500,28115176,850,850,850,850,0
20250221,102400,28115176,850,850,850,850,0
20250221,102300,28115176,850,850,850,850,0
20250221,102200,28115176,850,850,850,850,0
20250221,102100,28115176,850,850,850,850,0
20250221,102000,28115176,850,850,850,850,0
20250221,101900,28115176,850,850,850,850,1
20250221,101800,28114326,845,846,846,845,1500
20250221,101700,26846816,852,852,852,852,0
20250221,101600,26846816,852,852,852,852,2
20250221,101500,26845112,852,852,852,852,0
20250221,101400,26845112,852,852,852,852,0
20250221,101300,26845112,852,852,852,852,0
20250221,101200,26845112,852,852,852,852,0
20250221,101100,26845112,852,852,852,852,0
20250221,101000,26845112,852,852,852,852,0
20250221,100900,26845112,852,852,852,852,0
20250221,100800,26845112,852,851,852,851,2116
20250221,100700,25043025,851,850,851,850,1075
20250221,100600,24129200,850,850,850,850,0
20250221,100500,24129200,850,850,850,850,0
20250221,100400,24129200,850,850,850,850,0
20250221,100300,24129200,850,850,850,850,0
20250221,100200,24129200,850,850,850,850,3
20250221,100100,24126650,850,850,850,850,220
20250221,100000,23939650,850,850,850,850,1
20250221,095900,23938800,839,839,839,839,0
20250221,095800,23938800,839,845,845,839,10400
20250221,095700,15186903,846,846,846,846,1518
20250221,095600,13902675,846,846,846,846,1700
20250221,095500,12464475,847,847,847,847,1000
20250221,095400,11617475,851,851,851,851,0
20250221,095300,11617475,851,851,851,851,0
20250221,095200,11617475,851,851,851,851,0
20250221,095100,11617475,851,851,851,851,0
20250221,095000,11617475,851,851,851,851,14
20250221,094900,11605561,852,852,852,852,0
20250221,094800,11605561,852,852,852,852,0
20250221,094700,11605561,852,852,852,852,12
20250221,094600,11595337,852,848,852,846,2120
20250221,094500,9800161,853,853,853,853,0
20250221,094400,9800161,853,853,853,853,0
20250221,094300,9800161,853,853,853,853,0
20250221,094200,9800161,853,853,853,853,0
20250221,094100,9800161,853,853,853,853,0
20250221,094000,9800161,853,853,853,853,0
20250221,093900,9800161,853,853,853,853,0
20250221,093800,9800161,853,853,853,853,100
20250221,093700,9714861,854,852,854,852,120
20250221,093600,9612445,847,847,847,847,4
20250221,093500,9609057,854,854,854,854,0
20250221,093400,9609057,854,854,854,854,0
20250221,093300,9609057,854,854,854,854,0
20250221,093200,9609057,854,854,854,854,0
20250221,093100,9609057,854,854,854,854,0
20250221,093000,9609057,854,854,854,854,0
20250221,092900,9609057,854,854,854,854,0
20250221,092800,9609057,854,854,854,854,270
20250221,092700,9378477,854,854,854,854,0
20250221,092600,9378477,854,854,854,854,0
20250221,092500,9378477,854,854,854,854,0
20250221,092400,9378477,854,854,854,854,0
20250221,092300,9378477,854,851,854,851,100
20250221,092200,9293349,845,848,851,845,2025
20250221,092100,7581464,848,849,849,848,1285
20250221,092000,6491582,850,850,850,850,677
20250221,091900,5916132,850,850,850,850,0
20250221,091800,5916132,850,850,850,850,97
20250221,091700,5833682,849,849,849,849,8
20250221,091600,5826890,849,849,849,849,0
20250221,091500,5826890,849,849,849,849,103
20250221,091400,5739443,848,848,848,848,0
20250221,091300,5739443,848,850,850,848,49
20250221,091200,5697883,855,855,855,855,0
20250221,091100,5697883,855,850,855,850,43
20250221,091000,5661323,850,849,850,849,45
20250221,090900,5623076,850,850,850,850,0
20250221,090800,5623076,850,850,850,850,958
20250221,090700,4808776,855,855,855,850,4395
20250221,090600,1072736,855,855,855,855,176
20250221,090500,922256,859,850,859,850,2
20250221,090400,920547,850,850,850,850,0
20250221,090300,920547,850,850,850,850,0
20250221,090200,920547,850,853,853,850,1000
20250221,090100,70487,859,859,859,859,0
20250221,090000,70487,859,860,860,859,82
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194400 74131193 845 845 845 845 9800
3 20250221 194300 74131193 845 845 845 845 0
4 20250221 194200 74131193 845 845 845 845 0
5 20250221 194100 74131193 845 845 845 845 0
6 20250221 194000 74131193 845 845 845 845 0
7 20250221 193900 74131193 845 845 845 845 0
8 20250221 193800 74131193 845 845 845 845 0
9 20250221 193700 74131193 845 845 845 845 0
10 20250221 193600 74131193 845 845 845 845 0
11 20250221 193500 74131193 845 845 845 845 0
12 20250221 193400 74131193 845 845 845 845 0
13 20250221 193300 74131193 845 845 845 845 0
14 20250221 193200 74131193 845 845 845 845 0
15 20250221 193100 74131193 845 845 845 845 0
16 20250221 193000 74131193 845 845 845 845 0
17 20250221 192900 74131193 845 845 845 845 0
18 20250221 192800 74131193 845 845 845 845 0
19 20250221 192700 74131193 845 845 845 845 0
20 20250221 192600 74131193 845 845 845 845 0
21 20250221 192500 74131193 845 845 845 845 0
22 20250221 192400 74131193 845 845 845 845 0
23 20250221 192300 74131193 845 845 845 845 0
24 20250221 192200 74131193 845 845 845 845 0
25 20250221 192100 74131193 845 845 845 845 0
26 20250221 192000 74131193 845 845 845 845 0
27 20250221 191900 74131193 845 845 845 845 0
28 20250221 191800 74131193 845 845 845 845 0
29 20250221 191700 74131193 845 845 845 845 0
30 20250221 191600 74131193 845 845 845 845 0
31 20250221 191500 74131193 845 845 845 845 0
32 20250221 191400 74131193 845 845 845 845 9800
33 20250221 191300 74131193 845 845 845 845 0
34 20250221 191200 74131193 845 845 845 845 0
35 20250221 191100 74131193 845 845 845 845 0
36 20250221 191000 74131193 845 845 845 845 0
37 20250221 190900 74131193 845 845 845 845 0
38 20250221 190800 74131193 845 845 845 845 0
39 20250221 190700 74131193 845 845 845 845 0
40 20250221 190600 74131193 845 845 845 845 0
41 20250221 190500 74131193 845 845 845 845 0
42 20250221 190400 74131193 845 845 845 845 0
43 20250221 190300 74131193 845 845 845 845 0
44 20250221 190200 74131193 845 845 845 845 0
45 20250221 190100 74131193 845 845 845 845 0
46 20250221 190000 74131193 845 845 845 845 0
47 20250221 185900 74131193 845 845 845 845 0
48 20250221 185800 74131193 845 845 845 845 0
49 20250221 185700 74131193 845 845 845 845 0
50 20250221 185600 74131193 845 845 845 845 0
51 20250221 185500 74131193 845 845 845 845 0
52 20250221 185400 74131193 845 845 845 845 0
53 20250221 185300 74131193 845 845 845 845 0
54 20250221 185200 74131193 845 845 845 845 0
55 20250221 185100 74131193 845 845 845 845 0
56 20250221 185000 74131193 845 845 845 845 0
57 20250221 184900 74131193 845 845 845 845 0
58 20250221 184800 74131193 845 845 845 845 0
59 20250221 184700 74131193 845 845 845 845 0
60 20250221 184600 74131193 845 845 845 845 0
61 20250221 184500 74131193 845 845 845 845 0
62 20250221 184400 74131193 845 845 845 845 9800
63 20250221 184300 74131193 845 845 845 845 0
64 20250221 184200 74131193 845 845 845 845 0
65 20250221 184100 74131193 845 845 845 845 0
66 20250221 184000 74131193 845 845 845 845 0
67 20250221 183900 74131193 845 845 845 845 0
68 20250221 183800 74131193 845 845 845 845 0
69 20250221 183700 74131193 845 845 845 845 0
70 20250221 183600 74131193 845 845 845 845 0
71 20250221 183500 74131193 845 845 845 845 0
72 20250221 183400 74131193 845 845 845 845 0
73 20250221 183300 74131193 845 845 845 845 0
74 20250221 183200 74131193 845 845 845 845 0
75 20250221 183100 74131193 845 845 845 845 0
76 20250221 183000 74131193 845 845 845 845 0
77 20250221 182900 74131193 845 845 845 845 0
78 20250221 182800 74131193 845 845 845 845 0
79 20250221 182700 74131193 845 845 845 845 0
80 20250221 182600 74131193 845 845 845 845 0
81 20250221 182500 74131193 845 845 845 845 0
82 20250221 182400 74131193 845 845 845 845 0
83 20250221 182300 74131193 845 845 845 845 0
84 20250221 182200 74131193 845 845 845 845 0
85 20250221 182100 74131193 845 845 845 845 0
86 20250221 182000 74131193 845 845 845 845 0
87 20250221 181900 74131193 845 845 845 845 0
88 20250221 181800 74131193 845 845 845 845 0
89 20250221 181700 74131193 845 845 845 845 0
90 20250221 181600 74131193 845 845 845 845 0
91 20250221 181500 74131193 845 845 845 845 0
92 20250221 181400 74131193 845 845 845 845 9800
93 20250221 181300 74131193 845 845 845 845 0
94 20250221 181200 74131193 845 845 845 845 0
95 20250221 181100 74131193 845 845 845 845 0
96 20250221 181000 74131193 845 845 845 845 0
97 20250221 180900 74131193 845 845 845 845 0
98 20250221 180800 74131193 845 845 845 845 0
99 20250221 180700 74131193 845 845 845 845 0
100 20250221 180600 74131193 845 845 845 845 0
101 20250221 180500 74131193 845 845 845 845 0
102 20250221 180400 74131193 845 845 845 845 0
103 20250221 180300 74131193 845 845 845 845 0
104 20250221 180200 74131193 845 845 845 845 0
105 20250221 180100 74131193 845 845 845 845 0
106 20250221 180000 74131193 845 845 845 845 0
107 20250221 175900 74131193 845 845 845 845 0
108 20250221 175800 74131193 845 845 845 845 0
109 20250221 175700 74131193 845 845 845 845 0
110 20250221 175600 74131193 845 845 845 845 0
111 20250221 175500 74131193 845 845 845 845 0
112 20250221 175400 74131193 845 845 845 845 0
113 20250221 175300 74131193 845 845 845 845 0
114 20250221 175200 74131193 845 845 845 845 0
115 20250221 175100 74131193 845 845 845 845 0
116 20250221 175000 74131193 845 845 845 845 0
117 20250221 174900 74131193 845 845 845 845 0
118 20250221 174800 74131193 845 845 845 845 0
119 20250221 174700 74131193 845 845 845 845 0
120 20250221 174600 74131193 845 845 845 845 0
121 20250221 174500 74131193 845 845 845 845 0
122 20250221 174400 74131193 845 845 845 845 9800
123 20250221 174300 74131193 845 845 845 845 0
124 20250221 174200 74131193 845 845 845 845 0
125 20250221 174100 74131193 845 845 845 845 0
126 20250221 174000 74131193 845 845 845 845 0
127 20250221 173900 74131193 845 845 845 845 0
128 20250221 173800 74131193 845 845 845 845 0
129 20250221 173700 74131193 845 845 845 845 0
130 20250221 173600 74131193 845 845 845 845 0
131 20250221 173500 74131193 845 845 845 845 0
132 20250221 173400 74131193 845 845 845 845 0
133 20250221 173300 74131193 845 845 845 845 0
134 20250221 173200 74131193 845 845 845 845 0
135 20250221 173100 74131193 845 845 845 845 0
136 20250221 173000 74131193 845 845 845 845 0
137 20250221 172900 74131193 845 845 845 845 0
138 20250221 172800 74131193 845 845 845 845 0
139 20250221 172700 74131193 845 845 845 845 0
140 20250221 172600 74131193 845 845 845 845 0
141 20250221 172500 74131193 845 845 845 845 0
142 20250221 172400 74131193 845 845 845 845 0
143 20250221 172300 74131193 845 845 845 845 0
144 20250221 172200 74131193 845 845 845 845 0
145 20250221 172100 74131193 845 845 845 845 0
146 20250221 172000 74131193 845 845 845 845 0
147 20250221 171900 74131193 845 845 845 845 0
148 20250221 171800 74131193 845 845 845 845 0
149 20250221 171700 74131193 845 845 845 845 0
150 20250221 171600 74131193 845 845 845 845 0
151 20250221 171500 74131193 845 845 845 845 0
152 20250221 171400 74131193 845 845 845 845 9800
153 20250221 171300 74131193 845 845 845 845 0
154 20250221 171200 74131193 845 845 845 845 0
155 20250221 171100 74131193 845 845 845 845 0
156 20250221 171000 74131193 845 845 845 845 0
157 20250221 170900 74131193 845 845 845 845 0
158 20250221 170800 74131193 845 845 845 845 0
159 20250221 170700 74131193 845 845 845 845 0
160 20250221 170600 74131193 845 845 845 845 0
161 20250221 170500 74131193 845 845 845 845 0
162 20250221 170400 74131193 845 845 845 845 0
163 20250221 170300 74131193 845 845 845 845 0
164 20250221 170200 74131193 845 845 845 845 0
165 20250221 170100 74131193 845 845 845 845 0
166 20250221 170000 74131193 845 845 845 845 0
167 20250221 165900 74131193 845 845 845 845 0
168 20250221 165800 74131193 845 845 845 845 0
169 20250221 165700 74131193 845 845 845 845 0
170 20250221 165600 74131193 845 845 845 845 0
171 20250221 165500 74131193 845 845 845 845 0
172 20250221 165400 74131193 845 845 845 845 0
173 20250221 165300 74131193 845 845 845 845 0
174 20250221 165200 74131193 845 845 845 845 0
175 20250221 165100 74131193 845 845 845 845 0
176 20250221 165000 74131193 845 845 845 845 0
177 20250221 164900 74131193 845 845 845 845 0
178 20250221 164800 74131193 845 845 845 845 0
179 20250221 164700 74131193 845 845 845 845 0
180 20250221 164600 74131193 845 845 845 845 0
181 20250221 164500 74131193 845 845 845 845 0
182 20250221 164400 74131193 845 845 845 845 9800
183 20250221 164300 74131193 845 845 845 845 0
184 20250221 164200 74131193 845 845 845 845 0
185 20250221 164100 74131193 845 845 845 845 0
186 20250221 164000 74131193 845 845 845 845 0
187 20250221 163900 74131193 845 845 845 845 0
188 20250221 163800 74131193 845 845 845 845 0
189 20250221 163700 74131193 845 845 845 845 0
190 20250221 163600 74131193 845 845 845 845 0
191 20250221 163500 74131193 845 845 845 845 0
192 20250221 163400 74131193 845 845 845 845 0
193 20250221 163300 74131193 845 845 845 845 0
194 20250221 163200 74131193 845 845 845 845 0
195 20250221 163100 74131193 845 845 845 845 0
196 20250221 163000 74131193 845 845 845 845 0
197 20250221 162900 74131193 845 845 845 845 0
198 20250221 162800 74131193 845 845 845 845 0
199 20250221 162700 74131193 845 845 845 845 0
200 20250221 162600 74131193 845 845 845 845 0
201 20250221 162500 74131193 845 845 845 845 0
202 20250221 162400 74131193 845 845 845 845 0
203 20250221 162300 74131193 845 845 845 845 0
204 20250221 162200 74131193 845 845 845 845 0
205 20250221 162100 74131193 845 845 845 845 0
206 20250221 162000 74131193 845 845 845 845 0
207 20250221 161900 74131193 845 845 845 845 0
208 20250221 161800 74131193 845 845 845 845 0
209 20250221 161700 74131193 845 845 845 845 0
210 20250221 161600 74131193 845 845 845 845 0
211 20250221 161500 74131193 845 845 845 845 0
212 20250221 161400 74131193 845 845 845 845 9800
213 20250221 161300 74131193 845 845 845 845 0
214 20250221 161200 74131193 845 845 845 845 0
215 20250221 161100 74131193 845 845 845 845 0
216 20250221 161000 74131193 845 845 845 845 0
217 20250221 160900 74131193 845 845 845 845 0
218 20250221 160800 74131193 845 845 845 845 0
219 20250221 160700 74131193 845 845 845 845 0
220 20250221 160600 74131193 845 845 845 845 0
221 20250221 160500 74131193 845 845 845 845 0
222 20250221 160400 74131193 845 845 845 845 0
223 20250221 160300 74131193 845 845 845 845 0
224 20250221 160200 74131193 845 845 845 845 0
225 20250221 160100 74131193 845 845 845 845 0
226 20250221 160000 74131193 845 845 845 845 0
227 20250221 155900 74131193 845 845 845 845 0
228 20250221 155800 74131193 845 845 845 845 0
229 20250221 155700 74131193 845 845 845 845 0
230 20250221 155600 74131193 845 845 845 845 0
231 20250221 155500 74131193 845 845 845 845 0
232 20250221 155400 74131193 845 845 845 845 0
233 20250221 155300 74131193 845 845 845 845 0
234 20250221 155200 74131193 845 845 845 845 0
235 20250221 155100 74131193 845 845 845 845 0
236 20250221 155000 74131193 845 845 845 845 0
237 20250221 154900 74131193 845 845 845 845 0
238 20250221 154800 74131193 845 845 845 845 0
239 20250221 154700 74131193 845 845 845 845 0
240 20250221 154600 74131193 845 845 845 845 0
241 20250221 154500 74131193 845 845 845 845 0
242 20250221 154400 74131193 845 845 845 845 9800
243 20250221 154300 74131193 845 845 845 845 0
244 20250221 154200 74131193 845 845 845 845 0
245 20250221 154100 74131193 845 845 845 845 0
246 20250221 154000 74131193 845 845 845 845 0
247 20250221 153900 74131193 845 845 845 845 0
248 20250221 153800 74131193 845 845 845 845 0
249 20250221 153700 74131193 845 845 845 845 0
250 20250221 153600 74131193 845 845 845 845 0
251 20250221 153500 74131193 845 845 845 845 0
252 20250221 153400 74131193 845 845 845 845 0
253 20250221 153300 74131193 845 845 845 845 0
254 20250221 153200 74131193 845 845 845 845 0
255 20250221 153100 74131193 845 845 845 845 0
256 20250221 153000 74131193 845 845 845 845 9800
257 20250221 152900 65850193 856 856 856 856 0
258 20250221 152800 65850193 856 856 856 856 0
259 20250221 152700 65850193 856 856 856 856 0
260 20250221 152600 65850193 856 856 856 856 0
261 20250221 152500 65850193 856 856 856 856 0
262 20250221 152400 65850193 856 856 856 856 0
263 20250221 152300 65850193 856 856 856 856 0
264 20250221 152200 65850193 856 856 856 856 0
265 20250221 152100 65850193 856 856 856 856 0
266 20250221 152000 65850193 856 856 856 856 0
267 20250221 151900 65850193 856 856 856 856 0
268 20250221 151800 65850193 856 856 856 856 1
269 20250221 151700 65849337 853 853 853 853 489
270 20250221 151600 65432220 856 854 856 854 9
271 20250221 151500 65424530 854 854 854 853 308
272 20250221 151400 65161567 857 857 857 857 0
273 20250221 151300 65161567 857 857 857 857 0
274 20250221 151200 65161567 857 857 857 857 0
275 20250221 151100 65161567 857 857 857 857 0
276 20250221 151000 65161567 857 857 857 857 0
277 20250221 150900 65161567 857 857 857 857 0
278 20250221 150800 65161567 857 857 857 857 0
279 20250221 150700 65161567 857 857 857 857 0
280 20250221 150600 65161567 857 857 857 857 0
281 20250221 150500 65161567 857 857 857 857 50
282 20250221 150400 65118717 857 857 857 857 0
283 20250221 150300 65118717 857 857 857 857 0
284 20250221 150200 65118717 857 857 857 857 0
285 20250221 150100 65118717 857 857 857 857 0
286 20250221 150000 65118717 857 857 857 853 404
287 20250221 145900 64774076 856 856 856 856 666
288 20250221 145800 64203980 856 856 856 856 0
289 20250221 145700 64203980 856 856 856 856 0
290 20250221 145600 64203980 856 856 856 856 0
291 20250221 145500 64203980 856 856 856 856 0
292 20250221 145400 64203980 856 854 856 854 302
293 20250221 145300 63946068 856 856 856 856 0
294 20250221 145200 63946068 856 856 856 856 0
295 20250221 145100 63946068 856 856 856 856 0
296 20250221 145000 63946068 856 856 856 856 0
297 20250221 144900 63946068 856 856 856 856 333
298 20250221 144800 63661020 856 856 856 856 0
299 20250221 144700 63661020 856 856 856 856 0
300 20250221 144600 63661020 856 856 856 856 0
301 20250221 144500 63661020 856 856 856 856 0
302 20250221 144400 63661020 856 856 856 856 2
303 20250221 144300 63659308 853 855 855 853 600
304 20250221 144200 63146508 853 853 853 853 581
305 20250221 144100 62650915 853 853 853 853 0
306 20250221 144000 62650915 853 853 853 853 0
307 20250221 143900 62650915 853 853 853 853 0
308 20250221 143800 62650915 853 853 853 853 0
309 20250221 143700 62650915 853 853 853 853 1
310 20250221 143600 62650062 853 853 853 853 0
311 20250221 143500 62650062 853 853 853 853 0
312 20250221 143400 62650062 853 853 853 853 1
313 20250221 143300 62649209 853 853 853 853 0
314 20250221 143200 62649209 853 853 853 853 0
315 20250221 143100 62649209 853 853 853 853 0
316 20250221 143000 62649209 853 853 853 853 0
317 20250221 142900 62649209 853 853 853 853 517
318 20250221 142800 62208208 858 858 858 858 0
319 20250221 142700 62208208 858 858 858 858 0
320 20250221 142600 62208208 858 858 858 858 0
321 20250221 142500 62208208 858 858 858 858 0
322 20250221 142400 62208208 858 858 858 858 0
323 20250221 142300 62208208 858 858 858 858 0
324 20250221 142200 62208208 858 858 858 858 0
325 20250221 142100 62208208 858 858 858 858 0
326 20250221 142000 62208208 858 858 858 858 0
327 20250221 141900 62208208 858 858 858 858 0
328 20250221 141800 62208208 858 858 858 858 0
329 20250221 141700 62208208 858 858 858 858 0
330 20250221 141600 62208208 858 858 858 858 0
331 20250221 141500 62208208 858 858 858 858 0
332 20250221 141400 62208208 858 858 858 858 0
333 20250221 141300 62208208 858 858 858 858 0
334 20250221 141200 62208208 858 858 858 858 0
335 20250221 141100 62208208 858 858 858 858 0
336 20250221 141000 62208208 858 858 858 858 0
337 20250221 140900 62208208 858 858 858 858 1
338 20250221 140800 62207350 853 853 853 853 0
339 20250221 140700 62207350 853 853 853 853 0
340 20250221 140600 62207350 853 853 853 853 0
341 20250221 140500 62207350 853 853 853 853 0
342 20250221 140400 62207350 853 853 853 853 0
343 20250221 140300 62207350 853 853 853 853 0
344 20250221 140200 62207350 853 853 853 853 0
345 20250221 140100 62207350 853 853 853 853 0
346 20250221 140000 62207350 853 853 853 853 0
347 20250221 135900 62207350 853 853 853 853 0
348 20250221 135800 62207350 853 853 853 853 0
349 20250221 135700 62207350 853 853 853 853 0
350 20250221 135600 62207350 853 853 853 853 0
351 20250221 135500 62207350 853 853 853 853 0
352 20250221 135400 62207350 853 853 853 853 0
353 20250221 135300 62207350 853 853 853 853 100
354 20250221 135200 62122050 853 853 853 853 0
355 20250221 135100 62122050 853 853 853 853 0
356 20250221 135000 62122050 853 853 853 853 0
357 20250221 134900 62122050 853 853 853 853 0
358 20250221 134800 62122050 853 853 853 853 0
359 20250221 134700 62122050 853 853 853 853 0
360 20250221 134600 62122050 853 853 853 853 0
361 20250221 134500 62122050 853 853 853 853 0
362 20250221 134400 62122050 853 853 853 853 0
363 20250221 134300 62122050 853 855 855 853 5218
364 20250221 134200 57667597 858 858 858 858 0
365 20250221 134100 57667597 858 858 858 858 0
366 20250221 134000 57667597 858 858 858 858 0
367 20250221 133900 57667597 858 858 858 858 0
368 20250221 133800 57667597 858 858 858 858 1
369 20250221 133700 57666739 853 853 853 853 0
370 20250221 133600 57666739 853 853 853 853 0
371 20250221 133500 57666739 853 853 853 853 0
372 20250221 133400 57666739 853 853 853 853 0
373 20250221 133300 57666739 853 853 853 853 0
374 20250221 133200 57666739 853 853 853 853 0
375 20250221 133100 57666739 853 853 853 853 0
376 20250221 133000 57666739 853 853 853 853 0
377 20250221 132900 57666739 853 853 853 853 0
378 20250221 132800 57666739 853 853 853 853 0
379 20250221 132700 57666739 853 853 853 853 0
380 20250221 132600 57666739 853 853 853 853 0
381 20250221 132500 57666739 853 853 853 853 0
382 20250221 132400 57666739 853 853 853 853 0
383 20250221 132300 57666739 853 853 853 853 0
384 20250221 132200 57666739 853 853 853 853 0
385 20250221 132100 57666739 853 853 853 853 9
386 20250221 132000 57659062 853 853 853 853 0
387 20250221 131900 57659062 853 853 853 853 0
388 20250221 131800 57659062 853 853 853 853 2647
389 20250221 131700 55401171 853 853 853 853 1683
390 20250221 131600 53965572 853 853 853 853 2670
391 20250221 131500 51688062 853 853 853 853 0
392 20250221 131400 51688062 853 853 853 853 0
393 20250221 131300 51688062 853 853 853 853 0
394 20250221 131200 51688062 853 853 853 853 0
395 20250221 131100 51688062 853 853 853 853 105
396 20250221 131000 51598497 857 857 857 857 0
397 20250221 130900 51598497 857 857 857 857 0
398 20250221 130800 51598497 857 857 857 857 0
399 20250221 130700 51598497 857 857 857 857 174
400 20250221 130600 51449379 857 857 857 857 0
401 20250221 130500 51449379 857 857 857 857 0
402 20250221 130400 51449379 857 857 857 857 0
403 20250221 130300 51449379 857 857 857 857 0
404 20250221 130200 51449379 857 857 857 857 0
405 20250221 130100 51449379 857 857 857 857 10
406 20250221 130000 51440809 860 860 860 860 0
407 20250221 125900 51440809 860 860 860 860 0
408 20250221 125800 51440809 860 860 860 860 0
409 20250221 125700 51440809 860 853 860 853 91
410 20250221 125600 51363179 853 853 853 853 0
411 20250221 125500 51363179 853 853 853 853 0
412 20250221 125400 51363179 853 853 853 853 0
413 20250221 125300 51363179 853 853 853 853 0
414 20250221 125200 51363179 853 853 853 853 0
415 20250221 125100 51363179 853 853 853 853 0
416 20250221 125000 51363179 853 853 853 853 0
417 20250221 124900 51363179 853 853 853 853 0
418 20250221 124800 51363179 853 853 853 853 0
419 20250221 124700 51363179 853 853 853 853 10
420 20250221 124600 51354649 860 860 860 860 0
421 20250221 124500 51354649 860 860 860 860 0
422 20250221 124400 51354649 860 860 860 860 0
423 20250221 124300 51354649 860 860 860 860 0
424 20250221 124200 51354649 860 860 860 855 1253
425 20250221 124100 50283279 852 855 855 852 500
426 20250221 124000 49857181 855 855 855 855 0
427 20250221 123900 49857181 855 855 855 855 1
428 20250221 123800 49856326 855 855 855 855 62
429 20250221 123700 49803316 854 854 854 854 0
430 20250221 123600 49803316 854 854 854 854 0
431 20250221 123500 49803316 854 854 854 854 0
432 20250221 123400 49803316 854 854 854 854 0
433 20250221 123300 49803316 854 854 854 854 0
434 20250221 123200 49803316 854 854 854 854 0
435 20250221 123100 49803316 854 857 857 854 25
436 20250221 123000 49781963 861 861 861 861 0
437 20250221 122900 49781963 861 861 861 861 0
438 20250221 122800 49781963 861 861 861 861 25
439 20250221 122700 49760438 861 861 861 861 1
440 20250221 122600 49759577 854 854 854 854 0
441 20250221 122500 49759577 854 854 854 854 0
442 20250221 122400 49759577 854 854 854 854 0
443 20250221 122300 49759577 854 854 854 854 0
444 20250221 122200 49759577 854 854 854 854 0
445 20250221 122100 49759577 854 854 854 854 0
446 20250221 122000 49759577 854 854 854 854 0
447 20250221 121900 49759577 854 858 858 854 3123
448 20250221 121800 47091132 859 860 860 859 2
449 20250221 121700 47089413 861 861 861 861 0
450 20250221 121600 47089413 861 861 861 861 0
451 20250221 121500 47089413 861 861 861 861 0
452 20250221 121400 47089413 861 861 861 861 1
453 20250221 121300 47088552 861 861 861 861 1
454 20250221 121200 47087691 862 862 862 862 19
455 20250221 121100 47071313 862 862 862 862 0
456 20250221 121000 47071313 862 862 862 862 0
457 20250221 120900 47071313 862 862 862 862 0
458 20250221 120800 47071313 862 862 862 862 0
459 20250221 120700 47071313 862 862 862 862 0
460 20250221 120600 47071313 862 862 862 862 0
461 20250221 120500 47071313 862 862 862 862 0
462 20250221 120400 47071313 862 862 862 862 0
463 20250221 120300 47071313 862 862 862 862 0
464 20250221 120200 47071313 862 862 862 862 100
465 20250221 120100 46985113 862 862 862 862 0
466 20250221 120000 46985113 862 862 862 862 0
467 20250221 115900 46985113 862 862 862 862 0
468 20250221 115800 46985113 862 862 862 862 0
469 20250221 115700 46985113 862 862 862 862 0
470 20250221 115600 46985113 862 862 862 862 0
471 20250221 115500 46985113 862 862 862 862 0
472 20250221 115400 46985113 862 862 862 862 0
473 20250221 115300 46985113 862 862 862 862 0
474 20250221 115200 46985113 862 862 862 862 870
475 20250221 115100 46235173 862 862 862 862 0
476 20250221 115000 46235173 862 862 862 862 0
477 20250221 114900 46235173 862 862 862 862 0
478 20250221 114800 46235173 862 862 862 862 0
479 20250221 114700 46235173 862 862 862 862 0
480 20250221 114600 46235173 862 862 862 862 0
481 20250221 114500 46235173 862 862 862 862 0
482 20250221 114400 46235173 862 862 862 862 0
483 20250221 114300 46235173 862 862 862 862 0
484 20250221 114200 46235173 862 862 862 862 0
485 20250221 114100 46235173 862 862 862 862 0
486 20250221 114000 46235173 862 862 862 862 0
487 20250221 113900 46235173 862 862 862 862 0
488 20250221 113800 46235173 862 862 862 862 0
489 20250221 113700 46235173 862 862 862 862 232
490 20250221 113600 46035189 860 860 860 860 0
491 20250221 113500 46035189 860 860 860 860 0
492 20250221 113400 46035189 860 860 860 860 0
493 20250221 113300 46035189 860 864 865 860 2681
494 20250221 113200 43716721 865 865 865 865 0
495 20250221 113100 43716721 865 865 865 865 0
496 20250221 113000 43716721 865 865 865 865 0
497 20250221 112900 43716721 865 853 865 853 6500
498 20250221 112800 38137814 852 852 852 852 0
499 20250221 112700 38137814 852 852 852 852 323
500 20250221 112600 37862618 850 850 850 850 0
501 20250221 112500 37862618 850 850 850 850 0
502 20250221 112400 37862618 850 850 850 850 0
503 20250221 112300 37862618 850 850 850 850 0
504 20250221 112200 37862618 850 850 850 850 1000
505 20250221 112100 37012618 850 850 850 850 0
506 20250221 112000 37012618 850 850 850 850 0
507 20250221 111900 37012618 850 850 850 850 0
508 20250221 111800 37012618 850 850 850 850 0
509 20250221 111700 37012618 850 850 850 850 0
510 20250221 111600 37012618 850 850 850 850 949
511 20250221 111500 36205968 850 850 850 850 0
512 20250221 111400 36205968 850 850 850 850 0
513 20250221 111300 36205968 850 849 850 849 5000
514 20250221 111200 31956022 847 847 847 847 5
515 20250221 111100 31951787 847 847 847 847 0
516 20250221 111000 31951787 847 848 848 847 95
517 20250221 110900 31871272 849 845 849 845 2
518 20250221 110800 31869578 845 845 845 845 0
519 20250221 110700 31869578 845 845 845 845 809
520 20250221 110600 31185973 850 850 850 850 0
521 20250221 110500 31185973 850 850 850 850 0
522 20250221 110400 31185973 850 850 850 850 0
523 20250221 110300 31185973 850 850 850 850 0
524 20250221 110200 31185973 850 850 850 850 0
525 20250221 110100 31185973 850 845 850 845 2
526 20250221 110000 31184278 845 845 845 845 0
527 20250221 105900 31184278 845 845 845 845 0
528 20250221 105800 31184278 845 845 845 845 0
529 20250221 105700 31184278 845 845 845 845 0
530 20250221 105600 31184278 845 845 845 845 562
531 20250221 105500 30709388 850 850 850 850 1
532 20250221 105400 30708538 845 845 845 845 232
533 20250221 105300 30512498 845 845 845 845 0
534 20250221 105200 30512498 845 847 847 845 1698
535 20250221 105100 29076900 849 849 849 849 0
536 20250221 105000 29076900 849 849 849 849 14
537 20250221 104900 29065014 847 847 847 847 0
538 20250221 104800 29065014 847 847 847 847 0
539 20250221 104700 29065014 847 847 847 847 0
540 20250221 104600 29065014 847 847 847 847 0
541 20250221 104500 29065014 847 847 847 847 0
542 20250221 104400 29065014 847 847 847 847 0
543 20250221 104300 29065014 847 847 847 847 4
544 20250221 104200 29061626 850 850 850 850 0
545 20250221 104100 29061626 850 850 850 850 0
546 20250221 104000 29061626 850 850 850 850 103
547 20250221 103900 28974076 850 850 850 850 0
548 20250221 103800 28974076 850 850 850 850 0
549 20250221 103700 28974076 850 850 850 850 0
550 20250221 103600 28974076 850 850 850 850 2
551 20250221 103500 28972376 847 847 847 847 0
552 20250221 103400 28972376 847 847 847 847 0
553 20250221 103300 28972376 847 847 847 847 369
554 20250221 103200 28659833 847 847 847 847 0
555 20250221 103100 28659833 847 847 847 847 0
556 20250221 103000 28659833 847 847 847 847 631
557 20250221 102900 28125376 850 850 850 850 0
558 20250221 102800 28125376 850 850 850 850 0
559 20250221 102700 28125376 850 850 850 850 0
560 20250221 102600 28125376 850 850 850 850 12
561 20250221 102500 28115176 850 850 850 850 0
562 20250221 102400 28115176 850 850 850 850 0
563 20250221 102300 28115176 850 850 850 850 0
564 20250221 102200 28115176 850 850 850 850 0
565 20250221 102100 28115176 850 850 850 850 0
566 20250221 102000 28115176 850 850 850 850 0
567 20250221 101900 28115176 850 850 850 850 1
568 20250221 101800 28114326 845 846 846 845 1500
569 20250221 101700 26846816 852 852 852 852 0
570 20250221 101600 26846816 852 852 852 852 2
571 20250221 101500 26845112 852 852 852 852 0
572 20250221 101400 26845112 852 852 852 852 0
573 20250221 101300 26845112 852 852 852 852 0
574 20250221 101200 26845112 852 852 852 852 0
575 20250221 101100 26845112 852 852 852 852 0
576 20250221 101000 26845112 852 852 852 852 0
577 20250221 100900 26845112 852 852 852 852 0
578 20250221 100800 26845112 852 851 852 851 2116
579 20250221 100700 25043025 851 850 851 850 1075
580 20250221 100600 24129200 850 850 850 850 0
581 20250221 100500 24129200 850 850 850 850 0
582 20250221 100400 24129200 850 850 850 850 0
583 20250221 100300 24129200 850 850 850 850 0
584 20250221 100200 24129200 850 850 850 850 3
585 20250221 100100 24126650 850 850 850 850 220
586 20250221 100000 23939650 850 850 850 850 1
587 20250221 095900 23938800 839 839 839 839 0
588 20250221 095800 23938800 839 845 845 839 10400
589 20250221 095700 15186903 846 846 846 846 1518
590 20250221 095600 13902675 846 846 846 846 1700
591 20250221 095500 12464475 847 847 847 847 1000
592 20250221 095400 11617475 851 851 851 851 0
593 20250221 095300 11617475 851 851 851 851 0
594 20250221 095200 11617475 851 851 851 851 0
595 20250221 095100 11617475 851 851 851 851 0
596 20250221 095000 11617475 851 851 851 851 14
597 20250221 094900 11605561 852 852 852 852 0
598 20250221 094800 11605561 852 852 852 852 0
599 20250221 094700 11605561 852 852 852 852 12
600 20250221 094600 11595337 852 848 852 846 2120
601 20250221 094500 9800161 853 853 853 853 0
602 20250221 094400 9800161 853 853 853 853 0
603 20250221 094300 9800161 853 853 853 853 0
604 20250221 094200 9800161 853 853 853 853 0
605 20250221 094100 9800161 853 853 853 853 0
606 20250221 094000 9800161 853 853 853 853 0
607 20250221 093900 9800161 853 853 853 853 0
608 20250221 093800 9800161 853 853 853 853 100
609 20250221 093700 9714861 854 852 854 852 120
610 20250221 093600 9612445 847 847 847 847 4
611 20250221 093500 9609057 854 854 854 854 0
612 20250221 093400 9609057 854 854 854 854 0
613 20250221 093300 9609057 854 854 854 854 0
614 20250221 093200 9609057 854 854 854 854 0
615 20250221 093100 9609057 854 854 854 854 0
616 20250221 093000 9609057 854 854 854 854 0
617 20250221 092900 9609057 854 854 854 854 0
618 20250221 092800 9609057 854 854 854 854 270
619 20250221 092700 9378477 854 854 854 854 0
620 20250221 092600 9378477 854 854 854 854 0
621 20250221 092500 9378477 854 854 854 854 0
622 20250221 092400 9378477 854 854 854 854 0
623 20250221 092300 9378477 854 851 854 851 100
624 20250221 092200 9293349 845 848 851 845 2025
625 20250221 092100 7581464 848 849 849 848 1285
626 20250221 092000 6491582 850 850 850 850 677
627 20250221 091900 5916132 850 850 850 850 0
628 20250221 091800 5916132 850 850 850 850 97
629 20250221 091700 5833682 849 849 849 849 8
630 20250221 091600 5826890 849 849 849 849 0
631 20250221 091500 5826890 849 849 849 849 103
632 20250221 091400 5739443 848 848 848 848 0
633 20250221 091300 5739443 848 850 850 848 49
634 20250221 091200 5697883 855 855 855 855 0
635 20250221 091100 5697883 855 850 855 850 43
636 20250221 091000 5661323 850 849 850 849 45
637 20250221 090900 5623076 850 850 850 850 0
638 20250221 090800 5623076 850 850 850 850 958
639 20250221 090700 4808776 855 855 855 850 4395
640 20250221 090600 1072736 855 855 855 855 176
641 20250221 090500 922256 859 850 859 850 2
642 20250221 090400 920547 850 850 850 850 0
643 20250221 090300 920547 850 850 850 850 0
644 20250221 090200 920547 850 853 853 850 1000
645 20250221 090100 70487 859 859 859 859 0
646 20250221 090000 70487 859 860 860 859 82