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

649
065420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194700,171657285,244,244,244,244,13795
20250221,194600,171657285,244,244,244,244,0
20250221,194500,171657285,244,244,244,244,0
20250221,194400,171657285,244,244,244,244,0
20250221,194300,171657285,244,244,244,244,0
20250221,194200,171657285,244,244,244,244,0
20250221,194100,171657285,244,244,244,244,0
20250221,194000,171657285,244,244,244,244,0
20250221,193900,171657285,244,244,244,244,0
20250221,193800,171657285,244,244,244,244,0
20250221,193700,171657285,244,244,244,244,0
20250221,193600,171657285,244,244,244,244,0
20250221,193500,171657285,244,244,244,244,0
20250221,193400,171657285,244,244,244,244,0
20250221,193300,171657285,244,244,244,244,0
20250221,193200,171657285,244,244,244,244,0
20250221,193100,171657285,244,244,244,244,0
20250221,193000,171657285,244,244,244,244,0
20250221,192900,171657285,244,244,244,244,0
20250221,192800,171657285,244,244,244,244,0
20250221,192700,171657285,244,244,244,244,0
20250221,192600,171657285,244,244,244,244,0
20250221,192500,171657285,244,244,244,244,0
20250221,192400,171657285,244,244,244,244,0
20250221,192300,171657285,244,244,244,244,0
20250221,192200,171657285,244,244,244,244,0
20250221,192100,171657285,244,244,244,244,0
20250221,192000,171657285,244,244,244,244,0
20250221,191900,171657285,244,244,244,244,0
20250221,191800,171657285,244,244,244,244,0
20250221,191700,171657285,244,244,244,244,13795
20250221,191600,171657285,244,244,244,244,0
20250221,191500,171657285,244,244,244,244,0
20250221,191400,171657285,244,244,244,244,0
20250221,191300,171657285,244,244,244,244,0
20250221,191200,171657285,244,244,244,244,0
20250221,191100,171657285,244,244,244,244,0
20250221,191000,171657285,244,244,244,244,0
20250221,190900,171657285,244,244,244,244,0
20250221,190800,171657285,244,244,244,244,0
20250221,190700,171657285,244,244,244,244,0
20250221,190600,171657285,244,244,244,244,0
20250221,190500,171657285,244,244,244,244,0
20250221,190400,171657285,244,244,244,244,0
20250221,190300,171657285,244,244,244,244,0
20250221,190200,171657285,244,244,244,244,0
20250221,190100,171657285,244,244,244,244,0
20250221,190000,171657285,244,244,244,244,0
20250221,185900,171657285,244,244,244,244,0
20250221,185800,171657285,244,244,244,244,0
20250221,185700,171657285,244,244,244,244,0
20250221,185600,171657285,244,244,244,244,0
20250221,185500,171657285,244,244,244,244,0
20250221,185400,171657285,244,244,244,244,0
20250221,185300,171657285,244,244,244,244,0
20250221,185200,171657285,244,244,244,244,0
20250221,185100,171657285,244,244,244,244,0
20250221,185000,171657285,244,244,244,244,0
20250221,184900,171657285,244,244,244,244,0
20250221,184800,171657285,244,244,244,244,0
20250221,184700,171657285,244,244,244,244,13795
20250221,184600,171657285,244,244,244,244,0
20250221,184500,171657285,244,244,244,244,0
20250221,184400,171657285,244,244,244,244,0
20250221,184300,171657285,244,244,244,244,0
20250221,184200,171657285,244,244,244,244,0
20250221,184100,171657285,244,244,244,244,0
20250221,184000,171657285,244,244,244,244,0
20250221,183900,171657285,244,244,244,244,0
20250221,183800,171657285,244,244,244,244,0
20250221,183700,171657285,244,244,244,244,0
20250221,183600,171657285,244,244,244,244,0
20250221,183500,171657285,244,244,244,244,0
20250221,183400,171657285,244,244,244,244,0
20250221,183300,171657285,244,244,244,244,0
20250221,183200,171657285,244,244,244,244,0
20250221,183100,171657285,244,244,244,244,0
20250221,183000,171657285,244,244,244,244,0
20250221,182900,171657285,244,244,244,244,0
20250221,182800,171657285,244,244,244,244,0
20250221,182700,171657285,244,244,244,244,0
20250221,182600,171657285,244,244,244,244,0
20250221,182500,171657285,244,244,244,244,0
20250221,182400,171657285,244,244,244,244,0
20250221,182300,171657285,244,244,244,244,0
20250221,182200,171657285,244,244,244,244,0
20250221,182100,171657285,244,244,244,244,0
20250221,182000,171657285,244,244,244,244,0
20250221,181900,171657285,244,244,244,244,0
20250221,181800,171657285,244,244,244,244,0
20250221,181700,171657285,244,244,244,244,13795
20250221,181600,171657285,244,244,244,244,0
20250221,181500,171657285,244,244,244,244,0
20250221,181400,171657285,244,244,244,244,0
20250221,181300,171657285,244,244,244,244,0
20250221,181200,171657285,244,244,244,244,0
20250221,181100,171657285,244,244,244,244,0
20250221,181000,171657285,244,244,244,244,0
20250221,180900,171657285,244,244,244,244,0
20250221,180800,171657285,244,244,244,244,0
20250221,180700,171657285,244,244,244,244,0
20250221,180600,171657285,244,244,244,244,0
20250221,180500,171657285,244,244,244,244,0
20250221,180400,171657285,244,244,244,244,0
20250221,180300,171657285,244,244,244,244,0
20250221,180200,171657285,244,244,244,244,0
20250221,180100,171657285,244,244,244,244,0
20250221,180000,171657285,244,244,244,244,0
20250221,175900,171657285,244,244,244,244,0
20250221,175800,171657285,244,244,244,244,0
20250221,175700,171657285,244,244,244,244,0
20250221,175600,171657285,244,244,244,244,0
20250221,175500,171657285,244,244,244,244,0
20250221,175400,171657285,244,244,244,244,0
20250221,175300,171657285,244,244,244,244,0
20250221,175200,171657285,244,244,244,244,0
20250221,175100,171657285,244,244,244,244,0
20250221,175000,171657285,244,244,244,244,0
20250221,174900,171657285,244,244,244,244,0
20250221,174800,171657285,244,244,244,244,0
20250221,174700,171657285,244,244,244,244,13795
20250221,174600,171657285,244,244,244,244,0
20250221,174500,171657285,244,244,244,244,0
20250221,174400,171657285,244,244,244,244,0
20250221,174300,171657285,244,244,244,244,0
20250221,174200,171657285,244,244,244,244,0
20250221,174100,171657285,244,244,244,244,0
20250221,174000,171657285,244,244,244,244,0
20250221,173900,171657285,244,244,244,244,0
20250221,173800,171657285,244,244,244,244,0
20250221,173700,171657285,244,244,244,244,0
20250221,173600,171657285,244,244,244,244,0
20250221,173500,171657285,244,244,244,244,0
20250221,173400,171657285,244,244,244,244,0
20250221,173300,171657285,244,244,244,244,0
20250221,173200,171657285,244,244,244,244,0
20250221,173100,171657285,244,244,244,244,0
20250221,173000,171657285,244,244,244,244,0
20250221,172900,171657285,244,244,244,244,0
20250221,172800,171657285,244,244,244,244,0
20250221,172700,171657285,244,244,244,244,0
20250221,172600,171657285,244,244,244,244,0
20250221,172500,171657285,244,244,244,244,0
20250221,172400,171657285,244,244,244,244,0
20250221,172300,171657285,244,244,244,244,0
20250221,172200,171657285,244,244,244,244,0
20250221,172100,171657285,244,244,244,244,0
20250221,172000,171657285,244,244,244,244,0
20250221,171900,171657285,244,244,244,244,0
20250221,171800,171657285,244,244,244,244,0
20250221,171700,171657285,244,244,244,244,13795
20250221,171600,171657285,244,244,244,244,0
20250221,171500,171657285,244,244,244,244,0
20250221,171400,171657285,244,244,244,244,0
20250221,171300,171657285,244,244,244,244,0
20250221,171200,171657285,244,244,244,244,0
20250221,171100,171657285,244,244,244,244,0
20250221,171000,171657285,244,244,244,244,0
20250221,170900,171657285,244,244,244,244,0
20250221,170800,171657285,244,244,244,244,0
20250221,170700,171657285,244,244,244,244,0
20250221,170600,171657285,244,244,244,244,0
20250221,170500,171657285,244,244,244,244,0
20250221,170400,171657285,244,244,244,244,0
20250221,170300,171657285,244,244,244,244,0
20250221,170200,171657285,244,244,244,244,0
20250221,170100,171657285,244,244,244,244,0
20250221,170000,171657285,244,244,244,244,0
20250221,165900,171657285,244,244,244,244,0
20250221,165800,171657285,244,244,244,244,0
20250221,165700,171657285,244,244,244,244,0
20250221,165600,171657285,244,244,244,244,0
20250221,165500,171657285,244,244,244,244,0
20250221,165400,171657285,244,244,244,244,0
20250221,165300,171657285,244,244,244,244,0
20250221,165200,171657285,244,244,244,244,0
20250221,165100,171657285,244,244,244,244,0
20250221,165000,171657285,244,244,244,244,0
20250221,164900,171657285,244,244,244,244,0
20250221,164800,171657285,244,244,244,244,0
20250221,164700,171657285,244,244,244,244,13795
20250221,164600,171657285,244,244,244,244,0
20250221,164500,171657285,244,244,244,244,0
20250221,164400,171657285,244,244,244,244,0
20250221,164300,171657285,244,244,244,244,0
20250221,164200,171657285,244,244,244,244,0
20250221,164100,171657285,244,244,244,244,0
20250221,164000,171657285,244,244,244,244,0
20250221,163900,171657285,244,244,244,244,0
20250221,163800,171657285,244,244,244,244,0
20250221,163700,171657285,244,244,244,244,0
20250221,163600,171657285,244,244,244,244,0
20250221,163500,171657285,244,244,244,244,0
20250221,163400,171657285,244,244,244,244,0
20250221,163300,171657285,244,244,244,244,0
20250221,163200,171657285,244,244,244,244,0
20250221,163100,171657285,244,244,244,244,0
20250221,163000,171657285,244,244,244,244,0
20250221,162900,171657285,244,244,244,244,0
20250221,162800,171657285,244,244,244,244,0
20250221,162700,171657285,244,244,244,244,0
20250221,162600,171657285,244,244,244,244,0
20250221,162500,171657285,244,244,244,244,0
20250221,162400,171657285,244,244,244,244,0
20250221,162300,171657285,244,244,244,244,0
20250221,162200,171657285,244,244,244,244,0
20250221,162100,171657285,244,244,244,244,0
20250221,162000,171657285,244,244,244,244,0
20250221,161900,171657285,244,244,244,244,0
20250221,161800,171657285,244,244,244,244,0
20250221,161700,171657285,244,244,244,244,13795
20250221,161600,171657285,244,244,244,244,0
20250221,161500,171657285,244,244,244,244,0
20250221,161400,171657285,244,244,244,244,0
20250221,161300,171657285,244,244,244,244,0
20250221,161200,171657285,244,244,244,244,0
20250221,161100,171657285,244,244,244,244,0
20250221,161000,171657285,244,244,244,244,0
20250221,160900,171657285,244,244,244,244,0
20250221,160800,171657285,244,244,244,244,0
20250221,160700,171657285,244,244,244,244,0
20250221,160600,171657285,244,244,244,244,0
20250221,160500,171657285,244,244,244,244,0
20250221,160400,171657285,244,244,244,244,0
20250221,160300,171657285,244,244,244,244,0
20250221,160200,171657285,244,244,244,244,0
20250221,160100,171657285,244,244,244,244,0
20250221,160000,171657285,244,244,244,244,0
20250221,155900,171657285,244,244,244,244,0
20250221,155800,171657285,244,244,244,244,0
20250221,155700,171657285,244,244,244,244,0
20250221,155600,171657285,244,244,244,244,0
20250221,155500,171657285,244,244,244,244,0
20250221,155400,171657285,244,244,244,244,0
20250221,155300,171657285,244,244,244,244,0
20250221,155200,171657285,244,244,244,244,0
20250221,155100,171657285,244,244,244,244,0
20250221,155000,171657285,244,244,244,244,0
20250221,154900,171657285,244,244,244,244,0
20250221,154800,171657285,244,244,244,244,0
20250221,154700,171657285,244,244,244,244,13795
20250221,154600,171657285,244,244,244,244,0
20250221,154500,171657285,244,244,244,244,0
20250221,154400,171657285,244,244,244,244,0
20250221,154300,171657285,244,244,244,244,0
20250221,154200,171657285,244,244,244,244,0
20250221,154100,171657285,244,244,244,244,0
20250221,154000,171657285,244,244,244,244,0
20250221,153900,171657285,244,244,244,244,0
20250221,153800,171657285,244,244,244,244,0
20250221,153700,171657285,244,244,244,244,0
20250221,153600,171657285,244,244,244,244,0
20250221,153500,171657285,244,244,244,244,0
20250221,153400,171657285,244,244,244,244,0
20250221,153300,171657285,244,244,244,244,0
20250221,153200,171657285,244,244,244,244,0
20250221,153100,171657285,244,244,244,244,0
20250221,153000,171657285,244,244,244,244,13795
20250221,152900,168291305,244,244,244,244,0
20250221,152800,168291305,244,244,244,244,0
20250221,152700,168291305,244,244,244,244,0
20250221,152600,168291305,244,244,244,244,0
20250221,152500,168291305,244,244,244,244,0
20250221,152400,168291305,244,244,244,244,0
20250221,152300,168291305,244,244,244,244,0
20250221,152200,168291305,244,244,244,244,0
20250221,152100,168291305,244,244,244,244,0
20250221,152000,168291305,244,244,244,244,0
20250221,151900,168291305,244,245,245,244,25006
20250221,151800,162189835,244,245,245,244,3977
20250221,151700,161215471,246,246,246,246,0
20250221,151600,161215471,246,245,246,245,5025
20250221,151500,159980346,246,246,246,246,8584
20250221,151400,157868682,246,246,246,246,22887
20250221,151300,152238480,246,246,246,246,1
20250221,151200,152238234,245,245,245,245,5018
20250221,151100,151008824,245,245,245,245,0
20250221,151000,151008824,245,245,245,245,0
20250221,150900,151008824,245,245,245,245,13860
20250221,150800,147613124,245,245,245,245,0
20250221,150700,147613124,245,245,245,245,112
20250221,150600,147585684,244,244,244,244,7
20250221,150500,147583976,245,245,245,245,0
20250221,150400,147583976,245,245,245,245,500
20250221,150300,147461476,244,244,244,244,500
20250221,150200,147339476,244,244,244,244,896
20250221,150100,147120852,244,244,244,244,0
20250221,150000,147120852,244,244,244,244,1194
20250221,145900,146829516,244,245,245,244,60
20250221,145800,146814826,244,244,244,244,0
20250221,145700,146814826,244,244,244,244,0
20250221,145600,146814826,244,244,244,244,1
20250221,145500,146814582,245,245,245,245,0
20250221,145400,146814582,245,245,245,245,0
20250221,145300,146814582,245,245,245,245,0
20250221,145200,146814582,245,245,245,245,1000
20250221,145100,146569582,246,246,246,246,0
20250221,145000,146569582,246,246,246,246,0
20250221,144900,146569582,246,246,246,246,0
20250221,144800,146569582,246,246,246,246,0
20250221,144700,146569582,246,246,246,246,0
20250221,144600,146569582,246,247,247,246,801
20250221,144500,146372535,247,247,247,247,0
20250221,144400,146372535,247,245,247,242,30968
20250221,144300,138778760,245,243,245,243,60000
20250221,144200,124115198,242,242,242,242,1
20250221,144100,124114956,242,242,242,242,0
20250221,144000,124114956,242,242,242,242,0
20250221,143900,124114956,242,242,242,242,5396
20250221,143800,122809124,242,242,242,240,6858
20250221,143700,121160842,240,240,240,240,0
20250221,143600,121160842,240,240,240,240,0
20250221,143500,121160842,240,240,240,240,0
20250221,143400,121160842,240,240,240,240,0
20250221,143300,121160842,240,242,242,240,18821
20250221,143200,116625369,242,242,242,242,0
20250221,143100,116625369,242,242,242,242,1
20250221,143000,116625127,242,242,242,242,0
20250221,142900,116625127,242,243,243,242,17
20250221,142800,116620997,243,243,243,243,1
20250221,142700,116620754,242,242,242,242,88
20250221,142600,116599458,242,242,242,242,0
20250221,142500,116599458,242,242,242,242,0
20250221,142400,116599458,242,242,242,242,0
20250221,142300,116599458,242,242,242,242,0
20250221,142200,116599458,242,242,242,242,0
20250221,142100,116599458,242,242,242,242,0
20250221,142000,116599458,242,242,242,242,0
20250221,141900,116599458,242,242,242,242,0
20250221,141800,116599458,242,242,242,242,20
20250221,141700,116594618,242,242,242,242,0
20250221,141600,116594618,242,242,242,242,0
20250221,141500,116594618,242,242,242,242,0
20250221,141400,116594618,242,242,242,242,0
20250221,141300,116594618,242,242,242,242,0
20250221,141200,116594618,242,242,242,242,0
20250221,141100,116594618,242,242,242,242,0
20250221,141000,116594618,242,242,242,242,0
20250221,140900,116594618,242,242,242,242,0
20250221,140800,116594618,242,242,242,242,0
20250221,140700,116594618,242,242,242,242,0
20250221,140600,116594618,242,242,242,242,0
20250221,140500,116594618,242,242,242,242,0
20250221,140400,116594618,242,242,242,242,30
20250221,140300,116587358,243,243,243,243,0
20250221,140200,116587358,243,243,243,243,5
20250221,140100,116586143,243,243,243,243,0
20250221,140000,116586143,243,243,243,243,10
20250221,135900,116583713,243,243,243,243,2609
20250221,135800,115949726,242,242,242,242,0
20250221,135700,115949726,242,242,242,242,0
20250221,135600,115949726,242,242,242,242,2479
20250221,135500,115349808,242,242,242,242,2
20250221,135400,115349324,241,241,241,241,8000
20250221,135300,113421324,242,242,242,242,0
20250221,135200,113421324,242,242,242,242,39
20250221,135100,113411886,241,241,241,241,0
20250221,135000,113411886,241,241,241,241,0
20250221,134900,113411886,241,241,241,241,0
20250221,134800,113411886,241,241,241,241,0
20250221,134700,113411886,241,241,241,241,0
20250221,134600,113411886,241,241,241,241,400
20250221,134500,113315486,242,242,242,242,0
20250221,134400,113315486,242,242,242,242,0
20250221,134300,113315486,242,242,242,242,0
20250221,134200,113315486,242,242,242,242,0
20250221,134100,113315486,242,242,242,242,10856
20250221,134000,110688334,242,242,242,242,1500
20250221,133900,110325334,242,242,242,242,0
20250221,133800,110325334,242,242,242,242,0
20250221,133700,110325334,242,242,242,242,0
20250221,133600,110325334,242,242,242,242,0
20250221,133500,110325334,242,242,242,242,0
20250221,133400,110325334,242,242,242,242,0
20250221,133300,110325334,242,242,242,242,2200
20250221,133200,109792934,242,243,243,242,256
20250221,133100,109730976,243,243,243,243,0
20250221,133000,109730976,243,242,243,242,7
20250221,132900,109729281,242,242,242,242,0
20250221,132800,109729281,242,242,242,242,0
20250221,132700,109729281,242,242,242,242,0
20250221,132600,109729281,242,242,242,242,0
20250221,132500,109729281,242,242,242,242,2493
20250221,132400,109125975,242,242,242,242,0
20250221,132300,109125975,242,242,242,242,0
20250221,132200,109125975,242,242,242,242,0
20250221,132100,109125975,242,242,242,242,600
20250221,132000,108980775,244,244,244,244,0
20250221,131900,108980775,244,244,244,244,0
20250221,131800,108980775,244,244,244,244,0
20250221,131700,108980775,244,244,244,244,0
20250221,131600,108980775,244,244,244,244,0
20250221,131500,108980775,244,244,244,244,0
20250221,131400,108980775,244,244,244,244,34
20250221,131300,108972479,244,244,244,244,0
20250221,131200,108972479,244,244,244,244,0
20250221,131100,108972479,244,244,244,244,0
20250221,131000,108972479,244,244,244,244,0
20250221,130900,108972479,244,244,244,244,0
20250221,130800,108972479,244,244,244,244,0
20250221,130700,108972479,244,244,244,244,0
20250221,130600,108972479,244,244,244,244,0
20250221,130500,108972479,244,244,244,244,0
20250221,130400,108972479,244,244,244,244,0
20250221,130300,108972479,244,244,244,244,0
20250221,130200,108972479,244,244,244,244,0
20250221,130100,108972479,244,244,244,244,2
20250221,130000,108971991,242,242,242,242,0
20250221,125900,108971991,242,242,242,242,0
20250221,125800,108971991,242,242,242,242,0
20250221,125700,108971991,242,242,242,242,500
20250221,125600,108850991,241,242,242,241,5000
20250221,125500,107641878,242,242,242,242,1
20250221,125400,107641636,242,242,242,242,0
20250221,125300,107641636,242,242,242,242,0
20250221,125200,107641636,242,242,242,242,0
20250221,125100,107641636,242,242,242,242,0
20250221,125000,107641636,242,242,242,242,0
20250221,124900,107641636,242,242,242,242,0
20250221,124800,107641636,242,242,242,242,260
20250221,124700,107578716,242,244,244,242,18664
20250221,124600,103047996,244,244,244,244,5171
20250221,124500,101786272,243,243,243,243,0
20250221,124400,101786272,243,243,243,243,0
20250221,124300,101786272,243,243,243,243,0
20250221,124200,101786272,243,243,243,243,0
20250221,124100,101786272,243,243,243,243,0
20250221,124000,101786272,243,243,243,243,100
20250221,123900,101761972,243,243,243,243,526
20250221,123800,101634154,243,243,243,243,365
20250221,123700,101545459,244,244,244,244,0
20250221,123600,101545459,244,244,244,244,0
20250221,123500,101545459,244,244,244,244,0
20250221,123400,101545459,244,244,244,244,0
20250221,123300,101545459,244,244,244,244,0
20250221,123200,101545459,244,244,244,244,1000
20250221,123100,101301459,243,243,243,243,1
20250221,123000,101301216,242,242,242,242,1
20250221,122900,101300974,242,242,242,242,0
20250221,122800,101300974,242,242,242,242,0
20250221,122700,101300974,242,242,242,242,0
20250221,122600,101300974,242,242,242,242,0
20250221,122500,101300974,242,243,243,242,13889
20250221,122400,97934898,243,243,243,243,239
20250221,122300,97876821,243,243,243,243,3541
20250221,122200,97016358,243,243,243,243,0
20250221,122100,97016358,243,243,243,243,0
20250221,122000,97016358,243,243,243,243,0
20250221,121900,97016358,243,243,243,243,873
20250221,121800,96804219,242,242,242,242,0
20250221,121700,96804219,242,242,242,242,36
20250221,121600,96795507,242,242,242,242,0
20250221,121500,96795507,242,242,242,242,0
20250221,121400,96795507,242,242,242,242,0
20250221,121300,96795507,242,242,242,242,0
20250221,121200,96795507,242,242,242,242,200
20250221,121100,96747107,242,242,242,242,0
20250221,121000,96747107,242,242,242,242,0
20250221,120900,96747107,242,242,242,242,10
20250221,120800,96744687,242,242,242,242,0
20250221,120700,96744687,242,242,242,242,1563
20250221,120600,96366441,244,244,244,244,0
20250221,120500,96366441,244,244,244,244,0
20250221,120400,96366441,244,244,244,244,1
20250221,120300,96366197,242,242,242,242,0
20250221,120200,96366197,242,242,242,242,0
20250221,120100,96366197,242,242,242,242,0
20250221,120000,96366197,242,242,242,242,14316
20250221,115900,92901725,242,243,243,242,70
20250221,115800,92884778,244,244,244,244,0
20250221,115700,92884778,244,244,244,244,970
20250221,115600,92648098,244,244,244,244,0
20250221,115500,92648098,244,244,244,244,0
20250221,115400,92648098,244,244,244,244,0
20250221,115300,92648098,244,244,244,244,0
20250221,115200,92648098,244,244,244,244,0
20250221,115100,92648098,244,244,244,244,0
20250221,115000,92648098,244,244,244,244,200
20250221,114900,92599298,244,244,244,244,0
20250221,114800,92599298,244,244,244,244,0
20250221,114700,92599298,244,244,244,244,0
20250221,114600,92599298,244,244,244,244,0
20250221,114500,92599298,244,245,245,244,87
20250221,114400,92578020,244,244,244,244,7553
20250221,114300,90735088,244,244,244,244,1726
20250221,114200,90313944,245,245,245,245,0
20250221,114100,90313944,245,245,245,245,0
20250221,114000,90313944,245,245,245,245,0
20250221,113900,90313944,245,245,245,245,0
20250221,113800,90313944,245,245,245,245,0
20250221,113700,90313944,245,245,245,245,0
20250221,113600,90313944,245,245,245,245,0
20250221,113500,90313944,245,246,246,245,42255
20250221,113400,79961262,246,244,246,244,18408
20250221,113300,75451397,244,244,245,244,8202
20250221,113200,73450107,243,243,243,242,7051
20250221,113100,71736814,242,242,242,242,3000
20250221,113000,71010814,243,243,243,243,0
20250221,112900,71010814,243,242,243,242,27500
20250221,112800,64332353,243,243,243,243,0
20250221,112700,64332353,243,243,243,243,0
20250221,112600,64332353,243,243,243,243,0
20250221,112500,64332353,243,243,243,243,0
20250221,112400,64332353,243,243,243,243,0
20250221,112300,64332353,243,243,243,243,0
20250221,112200,64332353,243,243,243,243,0
20250221,112100,64332353,243,243,243,243,0
20250221,112000,64332353,243,243,243,243,2
20250221,111900,64331867,242,242,242,242,226
20250221,111800,64277175,242,242,242,242,0
20250221,111700,64277175,242,242,242,242,0
20250221,111600,64277175,242,242,242,242,0
20250221,111500,64277175,242,242,242,242,0
20250221,111400,64277175,242,242,242,242,0
20250221,111300,64277175,242,242,242,242,0
20250221,111200,64277175,242,242,242,242,450
20250221,111100,64168275,242,242,242,242,100
20250221,111000,64144075,241,241,241,241,0
20250221,110900,64144075,241,241,241,241,10
20250221,110800,64141665,241,241,241,241,0
20250221,110700,64141665,241,241,241,241,1000
20250221,110600,63900665,241,241,241,241,0
20250221,110500,63900665,241,241,241,241,0
20250221,110400,63900665,241,241,241,241,1
20250221,110300,63900424,242,242,242,242,722
20250221,110200,63725700,242,242,242,242,239
20250221,110100,63667862,242,242,242,242,0
20250221,110000,63667862,242,242,242,242,200
20250221,105900,63619462,242,242,242,242,100
20250221,105800,63595262,242,242,242,242,519
20250221,105700,63469664,242,242,242,242,0
20250221,105600,63469664,242,242,242,242,1209
20250221,105500,63177086,242,242,242,242,0
20250221,105400,63177086,242,242,242,242,0
20250221,105300,63177086,242,242,242,242,800
20250221,105200,62983486,241,241,241,241,7000
20250221,105100,61296486,242,242,242,242,0
20250221,105000,61296486,242,241,242,241,6341
20250221,104900,59768298,242,242,242,242,0
20250221,104800,59768298,242,242,242,242,3639
20250221,104700,58887660,242,241,242,241,1566
20250221,104600,58508689,242,241,242,241,3554
20250221,104500,57651175,241,241,241,241,0
20250221,104400,57651175,241,241,241,241,0
20250221,104300,57651175,241,241,241,241,0
20250221,104200,57651175,241,241,241,241,0
20250221,104100,57651175,241,241,241,241,0
20250221,104000,57651175,241,241,241,241,10
20250221,103900,57648765,241,241,241,241,2
20250221,103800,57648283,239,239,239,239,0
20250221,103700,57648283,239,239,239,239,0
20250221,103600,57648283,239,239,239,239,0
20250221,103500,57648283,239,239,239,239,0
20250221,103400,57648283,239,239,239,239,0
20250221,103300,57648283,239,239,239,239,0
20250221,103200,57648283,239,239,239,239,110
20250221,103100,57621993,241,241,241,241,4
20250221,103000,57621029,240,240,240,240,2904
20250221,102900,56924069,239,239,239,239,0
20250221,102800,56924069,239,239,239,239,0
20250221,102700,56924069,239,239,239,239,200
20250221,102600,56876269,239,239,239,239,2530
20250221,102500,56271599,239,239,239,239,3614
20250221,102400,55407853,241,241,241,241,111
20250221,102300,55381102,239,239,239,239,0
20250221,102200,55381102,239,241,241,239,2263
20250221,102100,54840239,241,239,241,239,2369
20250221,102000,54274044,241,241,241,241,0
20250221,101900,54274044,241,239,241,239,2632
20250221,101800,53644992,241,241,241,241,100
20250221,101700,53620892,241,241,241,241,0
20250221,101600,53620892,241,241,241,241,1
20250221,101500,53620651,240,240,240,240,0
20250221,101400,53620651,240,240,240,240,0
20250221,101300,53620651,240,240,240,240,0
20250221,101200,53620651,240,239,240,239,2363
20250221,101100,53055342,239,239,239,239,2013
20250221,101000,52574235,240,240,240,240,2229
20250221,100900,52039275,240,240,240,240,0
20250221,100800,52039275,240,241,242,240,4440
20250221,100700,50965569,242,242,242,242,0
20250221,100600,50965569,242,242,242,242,0
20250221,100500,50965569,242,242,242,242,20
20250221,100400,50960729,241,241,241,241,0
20250221,100300,50960729,241,241,241,241,0
20250221,100200,50960729,241,241,241,241,0
20250221,100100,50960729,241,241,241,241,0
20250221,100000,50960729,241,241,241,241,0
20250221,095900,50960729,241,241,241,241,0
20250221,095800,50960729,241,241,241,241,0
20250221,095700,50960729,241,241,241,241,0
20250221,095600,50960729,241,241,241,241,55
20250221,095500,50947474,241,241,241,241,0
20250221,095400,50947474,241,241,241,241,0
20250221,095300,50947474,241,241,241,241,5056
20250221,095200,49728978,241,241,241,241,4
20250221,095100,49728014,241,241,241,241,1
20250221,095000,49727773,242,242,242,242,0
20250221,094900,49727773,242,242,242,242,35
20250221,094800,49719303,242,242,242,242,0
20250221,094700,49719303,242,242,243,242,4899
20250221,094600,48533734,243,242,243,242,16
20250221,094500,48529857,242,242,242,242,19
20250221,094400,48525259,242,242,242,242,30
20250221,094300,48517999,242,242,242,242,0
20250221,094200,48517999,242,242,242,242,0
20250221,094100,48517999,242,242,242,242,10177
20250221,094000,46055165,242,242,242,242,4501
20250221,093900,44965923,243,241,243,241,1917
20250221,093800,44501960,242,242,242,242,540
20250221,093700,44371280,242,242,242,242,100
20250221,093600,44347080,241,241,241,241,0
20250221,093500,44347080,241,241,241,241,75
20250221,093400,44329005,240,240,240,240,0
20250221,093300,44329005,240,240,240,240,0
20250221,093200,44329005,240,240,240,240,102
20250221,093100,44304525,242,242,242,242,0
20250221,093000,44304525,242,242,242,242,100
20250221,092900,44280325,242,242,242,242,0
20250221,092800,44280325,242,240,242,240,20000
20250221,092700,39451725,239,239,239,239,0
20250221,092600,39451725,239,239,239,239,135
20250221,092500,39419460,240,240,240,240,1000
20250221,092400,39179460,240,241,241,240,6338
20250221,092300,37654215,241,241,241,241,0
20250221,092200,37654215,241,241,241,241,0
20250221,092100,37654215,241,241,241,241,135
20250221,092000,37621680,242,242,242,242,20000
20250221,091900,32781680,242,242,242,242,532
20250221,091800,32652936,242,242,242,242,0
20250221,091700,32652936,242,242,242,242,219
20250221,091600,32599938,242,242,242,242,408
20250221,091500,32501202,242,242,242,242,0
20250221,091400,32501202,242,242,242,242,1072
20250221,091300,32241778,242,241,242,241,9945
20250221,091200,29842105,241,241,241,241,0
20250221,091100,29842105,241,241,241,241,0
20250221,091000,29842105,241,240,241,240,84740
20250221,090900,9504345,240,240,240,240,1
20250221,090800,9504105,241,241,241,238,1082
20250221,090700,9246077,239,238,239,238,12717
20250221,090600,6209331,240,240,240,240,946
20250221,090500,5982291,240,240,240,240,31
20250221,090400,5974851,236,240,240,236,5000
20250221,090300,4786502,242,242,242,242,26
20250221,090200,4780210,242,242,242,242,0
20250221,090100,4780210,242,238,242,238,17458
20250221,090000,586670,238,238,238,238,2465
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194700 171657285 244 244 244 244 13795
3 20250221 194600 171657285 244 244 244 244 0
4 20250221 194500 171657285 244 244 244 244 0
5 20250221 194400 171657285 244 244 244 244 0
6 20250221 194300 171657285 244 244 244 244 0
7 20250221 194200 171657285 244 244 244 244 0
8 20250221 194100 171657285 244 244 244 244 0
9 20250221 194000 171657285 244 244 244 244 0
10 20250221 193900 171657285 244 244 244 244 0
11 20250221 193800 171657285 244 244 244 244 0
12 20250221 193700 171657285 244 244 244 244 0
13 20250221 193600 171657285 244 244 244 244 0
14 20250221 193500 171657285 244 244 244 244 0
15 20250221 193400 171657285 244 244 244 244 0
16 20250221 193300 171657285 244 244 244 244 0
17 20250221 193200 171657285 244 244 244 244 0
18 20250221 193100 171657285 244 244 244 244 0
19 20250221 193000 171657285 244 244 244 244 0
20 20250221 192900 171657285 244 244 244 244 0
21 20250221 192800 171657285 244 244 244 244 0
22 20250221 192700 171657285 244 244 244 244 0
23 20250221 192600 171657285 244 244 244 244 0
24 20250221 192500 171657285 244 244 244 244 0
25 20250221 192400 171657285 244 244 244 244 0
26 20250221 192300 171657285 244 244 244 244 0
27 20250221 192200 171657285 244 244 244 244 0
28 20250221 192100 171657285 244 244 244 244 0
29 20250221 192000 171657285 244 244 244 244 0
30 20250221 191900 171657285 244 244 244 244 0
31 20250221 191800 171657285 244 244 244 244 0
32 20250221 191700 171657285 244 244 244 244 13795
33 20250221 191600 171657285 244 244 244 244 0
34 20250221 191500 171657285 244 244 244 244 0
35 20250221 191400 171657285 244 244 244 244 0
36 20250221 191300 171657285 244 244 244 244 0
37 20250221 191200 171657285 244 244 244 244 0
38 20250221 191100 171657285 244 244 244 244 0
39 20250221 191000 171657285 244 244 244 244 0
40 20250221 190900 171657285 244 244 244 244 0
41 20250221 190800 171657285 244 244 244 244 0
42 20250221 190700 171657285 244 244 244 244 0
43 20250221 190600 171657285 244 244 244 244 0
44 20250221 190500 171657285 244 244 244 244 0
45 20250221 190400 171657285 244 244 244 244 0
46 20250221 190300 171657285 244 244 244 244 0
47 20250221 190200 171657285 244 244 244 244 0
48 20250221 190100 171657285 244 244 244 244 0
49 20250221 190000 171657285 244 244 244 244 0
50 20250221 185900 171657285 244 244 244 244 0
51 20250221 185800 171657285 244 244 244 244 0
52 20250221 185700 171657285 244 244 244 244 0
53 20250221 185600 171657285 244 244 244 244 0
54 20250221 185500 171657285 244 244 244 244 0
55 20250221 185400 171657285 244 244 244 244 0
56 20250221 185300 171657285 244 244 244 244 0
57 20250221 185200 171657285 244 244 244 244 0
58 20250221 185100 171657285 244 244 244 244 0
59 20250221 185000 171657285 244 244 244 244 0
60 20250221 184900 171657285 244 244 244 244 0
61 20250221 184800 171657285 244 244 244 244 0
62 20250221 184700 171657285 244 244 244 244 13795
63 20250221 184600 171657285 244 244 244 244 0
64 20250221 184500 171657285 244 244 244 244 0
65 20250221 184400 171657285 244 244 244 244 0
66 20250221 184300 171657285 244 244 244 244 0
67 20250221 184200 171657285 244 244 244 244 0
68 20250221 184100 171657285 244 244 244 244 0
69 20250221 184000 171657285 244 244 244 244 0
70 20250221 183900 171657285 244 244 244 244 0
71 20250221 183800 171657285 244 244 244 244 0
72 20250221 183700 171657285 244 244 244 244 0
73 20250221 183600 171657285 244 244 244 244 0
74 20250221 183500 171657285 244 244 244 244 0
75 20250221 183400 171657285 244 244 244 244 0
76 20250221 183300 171657285 244 244 244 244 0
77 20250221 183200 171657285 244 244 244 244 0
78 20250221 183100 171657285 244 244 244 244 0
79 20250221 183000 171657285 244 244 244 244 0
80 20250221 182900 171657285 244 244 244 244 0
81 20250221 182800 171657285 244 244 244 244 0
82 20250221 182700 171657285 244 244 244 244 0
83 20250221 182600 171657285 244 244 244 244 0
84 20250221 182500 171657285 244 244 244 244 0
85 20250221 182400 171657285 244 244 244 244 0
86 20250221 182300 171657285 244 244 244 244 0
87 20250221 182200 171657285 244 244 244 244 0
88 20250221 182100 171657285 244 244 244 244 0
89 20250221 182000 171657285 244 244 244 244 0
90 20250221 181900 171657285 244 244 244 244 0
91 20250221 181800 171657285 244 244 244 244 0
92 20250221 181700 171657285 244 244 244 244 13795
93 20250221 181600 171657285 244 244 244 244 0
94 20250221 181500 171657285 244 244 244 244 0
95 20250221 181400 171657285 244 244 244 244 0
96 20250221 181300 171657285 244 244 244 244 0
97 20250221 181200 171657285 244 244 244 244 0
98 20250221 181100 171657285 244 244 244 244 0
99 20250221 181000 171657285 244 244 244 244 0
100 20250221 180900 171657285 244 244 244 244 0
101 20250221 180800 171657285 244 244 244 244 0
102 20250221 180700 171657285 244 244 244 244 0
103 20250221 180600 171657285 244 244 244 244 0
104 20250221 180500 171657285 244 244 244 244 0
105 20250221 180400 171657285 244 244 244 244 0
106 20250221 180300 171657285 244 244 244 244 0
107 20250221 180200 171657285 244 244 244 244 0
108 20250221 180100 171657285 244 244 244 244 0
109 20250221 180000 171657285 244 244 244 244 0
110 20250221 175900 171657285 244 244 244 244 0
111 20250221 175800 171657285 244 244 244 244 0
112 20250221 175700 171657285 244 244 244 244 0
113 20250221 175600 171657285 244 244 244 244 0
114 20250221 175500 171657285 244 244 244 244 0
115 20250221 175400 171657285 244 244 244 244 0
116 20250221 175300 171657285 244 244 244 244 0
117 20250221 175200 171657285 244 244 244 244 0
118 20250221 175100 171657285 244 244 244 244 0
119 20250221 175000 171657285 244 244 244 244 0
120 20250221 174900 171657285 244 244 244 244 0
121 20250221 174800 171657285 244 244 244 244 0
122 20250221 174700 171657285 244 244 244 244 13795
123 20250221 174600 171657285 244 244 244 244 0
124 20250221 174500 171657285 244 244 244 244 0
125 20250221 174400 171657285 244 244 244 244 0
126 20250221 174300 171657285 244 244 244 244 0
127 20250221 174200 171657285 244 244 244 244 0
128 20250221 174100 171657285 244 244 244 244 0
129 20250221 174000 171657285 244 244 244 244 0
130 20250221 173900 171657285 244 244 244 244 0
131 20250221 173800 171657285 244 244 244 244 0
132 20250221 173700 171657285 244 244 244 244 0
133 20250221 173600 171657285 244 244 244 244 0
134 20250221 173500 171657285 244 244 244 244 0
135 20250221 173400 171657285 244 244 244 244 0
136 20250221 173300 171657285 244 244 244 244 0
137 20250221 173200 171657285 244 244 244 244 0
138 20250221 173100 171657285 244 244 244 244 0
139 20250221 173000 171657285 244 244 244 244 0
140 20250221 172900 171657285 244 244 244 244 0
141 20250221 172800 171657285 244 244 244 244 0
142 20250221 172700 171657285 244 244 244 244 0
143 20250221 172600 171657285 244 244 244 244 0
144 20250221 172500 171657285 244 244 244 244 0
145 20250221 172400 171657285 244 244 244 244 0
146 20250221 172300 171657285 244 244 244 244 0
147 20250221 172200 171657285 244 244 244 244 0
148 20250221 172100 171657285 244 244 244 244 0
149 20250221 172000 171657285 244 244 244 244 0
150 20250221 171900 171657285 244 244 244 244 0
151 20250221 171800 171657285 244 244 244 244 0
152 20250221 171700 171657285 244 244 244 244 13795
153 20250221 171600 171657285 244 244 244 244 0
154 20250221 171500 171657285 244 244 244 244 0
155 20250221 171400 171657285 244 244 244 244 0
156 20250221 171300 171657285 244 244 244 244 0
157 20250221 171200 171657285 244 244 244 244 0
158 20250221 171100 171657285 244 244 244 244 0
159 20250221 171000 171657285 244 244 244 244 0
160 20250221 170900 171657285 244 244 244 244 0
161 20250221 170800 171657285 244 244 244 244 0
162 20250221 170700 171657285 244 244 244 244 0
163 20250221 170600 171657285 244 244 244 244 0
164 20250221 170500 171657285 244 244 244 244 0
165 20250221 170400 171657285 244 244 244 244 0
166 20250221 170300 171657285 244 244 244 244 0
167 20250221 170200 171657285 244 244 244 244 0
168 20250221 170100 171657285 244 244 244 244 0
169 20250221 170000 171657285 244 244 244 244 0
170 20250221 165900 171657285 244 244 244 244 0
171 20250221 165800 171657285 244 244 244 244 0
172 20250221 165700 171657285 244 244 244 244 0
173 20250221 165600 171657285 244 244 244 244 0
174 20250221 165500 171657285 244 244 244 244 0
175 20250221 165400 171657285 244 244 244 244 0
176 20250221 165300 171657285 244 244 244 244 0
177 20250221 165200 171657285 244 244 244 244 0
178 20250221 165100 171657285 244 244 244 244 0
179 20250221 165000 171657285 244 244 244 244 0
180 20250221 164900 171657285 244 244 244 244 0
181 20250221 164800 171657285 244 244 244 244 0
182 20250221 164700 171657285 244 244 244 244 13795
183 20250221 164600 171657285 244 244 244 244 0
184 20250221 164500 171657285 244 244 244 244 0
185 20250221 164400 171657285 244 244 244 244 0
186 20250221 164300 171657285 244 244 244 244 0
187 20250221 164200 171657285 244 244 244 244 0
188 20250221 164100 171657285 244 244 244 244 0
189 20250221 164000 171657285 244 244 244 244 0
190 20250221 163900 171657285 244 244 244 244 0
191 20250221 163800 171657285 244 244 244 244 0
192 20250221 163700 171657285 244 244 244 244 0
193 20250221 163600 171657285 244 244 244 244 0
194 20250221 163500 171657285 244 244 244 244 0
195 20250221 163400 171657285 244 244 244 244 0
196 20250221 163300 171657285 244 244 244 244 0
197 20250221 163200 171657285 244 244 244 244 0
198 20250221 163100 171657285 244 244 244 244 0
199 20250221 163000 171657285 244 244 244 244 0
200 20250221 162900 171657285 244 244 244 244 0
201 20250221 162800 171657285 244 244 244 244 0
202 20250221 162700 171657285 244 244 244 244 0
203 20250221 162600 171657285 244 244 244 244 0
204 20250221 162500 171657285 244 244 244 244 0
205 20250221 162400 171657285 244 244 244 244 0
206 20250221 162300 171657285 244 244 244 244 0
207 20250221 162200 171657285 244 244 244 244 0
208 20250221 162100 171657285 244 244 244 244 0
209 20250221 162000 171657285 244 244 244 244 0
210 20250221 161900 171657285 244 244 244 244 0
211 20250221 161800 171657285 244 244 244 244 0
212 20250221 161700 171657285 244 244 244 244 13795
213 20250221 161600 171657285 244 244 244 244 0
214 20250221 161500 171657285 244 244 244 244 0
215 20250221 161400 171657285 244 244 244 244 0
216 20250221 161300 171657285 244 244 244 244 0
217 20250221 161200 171657285 244 244 244 244 0
218 20250221 161100 171657285 244 244 244 244 0
219 20250221 161000 171657285 244 244 244 244 0
220 20250221 160900 171657285 244 244 244 244 0
221 20250221 160800 171657285 244 244 244 244 0
222 20250221 160700 171657285 244 244 244 244 0
223 20250221 160600 171657285 244 244 244 244 0
224 20250221 160500 171657285 244 244 244 244 0
225 20250221 160400 171657285 244 244 244 244 0
226 20250221 160300 171657285 244 244 244 244 0
227 20250221 160200 171657285 244 244 244 244 0
228 20250221 160100 171657285 244 244 244 244 0
229 20250221 160000 171657285 244 244 244 244 0
230 20250221 155900 171657285 244 244 244 244 0
231 20250221 155800 171657285 244 244 244 244 0
232 20250221 155700 171657285 244 244 244 244 0
233 20250221 155600 171657285 244 244 244 244 0
234 20250221 155500 171657285 244 244 244 244 0
235 20250221 155400 171657285 244 244 244 244 0
236 20250221 155300 171657285 244 244 244 244 0
237 20250221 155200 171657285 244 244 244 244 0
238 20250221 155100 171657285 244 244 244 244 0
239 20250221 155000 171657285 244 244 244 244 0
240 20250221 154900 171657285 244 244 244 244 0
241 20250221 154800 171657285 244 244 244 244 0
242 20250221 154700 171657285 244 244 244 244 13795
243 20250221 154600 171657285 244 244 244 244 0
244 20250221 154500 171657285 244 244 244 244 0
245 20250221 154400 171657285 244 244 244 244 0
246 20250221 154300 171657285 244 244 244 244 0
247 20250221 154200 171657285 244 244 244 244 0
248 20250221 154100 171657285 244 244 244 244 0
249 20250221 154000 171657285 244 244 244 244 0
250 20250221 153900 171657285 244 244 244 244 0
251 20250221 153800 171657285 244 244 244 244 0
252 20250221 153700 171657285 244 244 244 244 0
253 20250221 153600 171657285 244 244 244 244 0
254 20250221 153500 171657285 244 244 244 244 0
255 20250221 153400 171657285 244 244 244 244 0
256 20250221 153300 171657285 244 244 244 244 0
257 20250221 153200 171657285 244 244 244 244 0
258 20250221 153100 171657285 244 244 244 244 0
259 20250221 153000 171657285 244 244 244 244 13795
260 20250221 152900 168291305 244 244 244 244 0
261 20250221 152800 168291305 244 244 244 244 0
262 20250221 152700 168291305 244 244 244 244 0
263 20250221 152600 168291305 244 244 244 244 0
264 20250221 152500 168291305 244 244 244 244 0
265 20250221 152400 168291305 244 244 244 244 0
266 20250221 152300 168291305 244 244 244 244 0
267 20250221 152200 168291305 244 244 244 244 0
268 20250221 152100 168291305 244 244 244 244 0
269 20250221 152000 168291305 244 244 244 244 0
270 20250221 151900 168291305 244 245 245 244 25006
271 20250221 151800 162189835 244 245 245 244 3977
272 20250221 151700 161215471 246 246 246 246 0
273 20250221 151600 161215471 246 245 246 245 5025
274 20250221 151500 159980346 246 246 246 246 8584
275 20250221 151400 157868682 246 246 246 246 22887
276 20250221 151300 152238480 246 246 246 246 1
277 20250221 151200 152238234 245 245 245 245 5018
278 20250221 151100 151008824 245 245 245 245 0
279 20250221 151000 151008824 245 245 245 245 0
280 20250221 150900 151008824 245 245 245 245 13860
281 20250221 150800 147613124 245 245 245 245 0
282 20250221 150700 147613124 245 245 245 245 112
283 20250221 150600 147585684 244 244 244 244 7
284 20250221 150500 147583976 245 245 245 245 0
285 20250221 150400 147583976 245 245 245 245 500
286 20250221 150300 147461476 244 244 244 244 500
287 20250221 150200 147339476 244 244 244 244 896
288 20250221 150100 147120852 244 244 244 244 0
289 20250221 150000 147120852 244 244 244 244 1194
290 20250221 145900 146829516 244 245 245 244 60
291 20250221 145800 146814826 244 244 244 244 0
292 20250221 145700 146814826 244 244 244 244 0
293 20250221 145600 146814826 244 244 244 244 1
294 20250221 145500 146814582 245 245 245 245 0
295 20250221 145400 146814582 245 245 245 245 0
296 20250221 145300 146814582 245 245 245 245 0
297 20250221 145200 146814582 245 245 245 245 1000
298 20250221 145100 146569582 246 246 246 246 0
299 20250221 145000 146569582 246 246 246 246 0
300 20250221 144900 146569582 246 246 246 246 0
301 20250221 144800 146569582 246 246 246 246 0
302 20250221 144700 146569582 246 246 246 246 0
303 20250221 144600 146569582 246 247 247 246 801
304 20250221 144500 146372535 247 247 247 247 0
305 20250221 144400 146372535 247 245 247 242 30968
306 20250221 144300 138778760 245 243 245 243 60000
307 20250221 144200 124115198 242 242 242 242 1
308 20250221 144100 124114956 242 242 242 242 0
309 20250221 144000 124114956 242 242 242 242 0
310 20250221 143900 124114956 242 242 242 242 5396
311 20250221 143800 122809124 242 242 242 240 6858
312 20250221 143700 121160842 240 240 240 240 0
313 20250221 143600 121160842 240 240 240 240 0
314 20250221 143500 121160842 240 240 240 240 0
315 20250221 143400 121160842 240 240 240 240 0
316 20250221 143300 121160842 240 242 242 240 18821
317 20250221 143200 116625369 242 242 242 242 0
318 20250221 143100 116625369 242 242 242 242 1
319 20250221 143000 116625127 242 242 242 242 0
320 20250221 142900 116625127 242 243 243 242 17
321 20250221 142800 116620997 243 243 243 243 1
322 20250221 142700 116620754 242 242 242 242 88
323 20250221 142600 116599458 242 242 242 242 0
324 20250221 142500 116599458 242 242 242 242 0
325 20250221 142400 116599458 242 242 242 242 0
326 20250221 142300 116599458 242 242 242 242 0
327 20250221 142200 116599458 242 242 242 242 0
328 20250221 142100 116599458 242 242 242 242 0
329 20250221 142000 116599458 242 242 242 242 0
330 20250221 141900 116599458 242 242 242 242 0
331 20250221 141800 116599458 242 242 242 242 20
332 20250221 141700 116594618 242 242 242 242 0
333 20250221 141600 116594618 242 242 242 242 0
334 20250221 141500 116594618 242 242 242 242 0
335 20250221 141400 116594618 242 242 242 242 0
336 20250221 141300 116594618 242 242 242 242 0
337 20250221 141200 116594618 242 242 242 242 0
338 20250221 141100 116594618 242 242 242 242 0
339 20250221 141000 116594618 242 242 242 242 0
340 20250221 140900 116594618 242 242 242 242 0
341 20250221 140800 116594618 242 242 242 242 0
342 20250221 140700 116594618 242 242 242 242 0
343 20250221 140600 116594618 242 242 242 242 0
344 20250221 140500 116594618 242 242 242 242 0
345 20250221 140400 116594618 242 242 242 242 30
346 20250221 140300 116587358 243 243 243 243 0
347 20250221 140200 116587358 243 243 243 243 5
348 20250221 140100 116586143 243 243 243 243 0
349 20250221 140000 116586143 243 243 243 243 10
350 20250221 135900 116583713 243 243 243 243 2609
351 20250221 135800 115949726 242 242 242 242 0
352 20250221 135700 115949726 242 242 242 242 0
353 20250221 135600 115949726 242 242 242 242 2479
354 20250221 135500 115349808 242 242 242 242 2
355 20250221 135400 115349324 241 241 241 241 8000
356 20250221 135300 113421324 242 242 242 242 0
357 20250221 135200 113421324 242 242 242 242 39
358 20250221 135100 113411886 241 241 241 241 0
359 20250221 135000 113411886 241 241 241 241 0
360 20250221 134900 113411886 241 241 241 241 0
361 20250221 134800 113411886 241 241 241 241 0
362 20250221 134700 113411886 241 241 241 241 0
363 20250221 134600 113411886 241 241 241 241 400
364 20250221 134500 113315486 242 242 242 242 0
365 20250221 134400 113315486 242 242 242 242 0
366 20250221 134300 113315486 242 242 242 242 0
367 20250221 134200 113315486 242 242 242 242 0
368 20250221 134100 113315486 242 242 242 242 10856
369 20250221 134000 110688334 242 242 242 242 1500
370 20250221 133900 110325334 242 242 242 242 0
371 20250221 133800 110325334 242 242 242 242 0
372 20250221 133700 110325334 242 242 242 242 0
373 20250221 133600 110325334 242 242 242 242 0
374 20250221 133500 110325334 242 242 242 242 0
375 20250221 133400 110325334 242 242 242 242 0
376 20250221 133300 110325334 242 242 242 242 2200
377 20250221 133200 109792934 242 243 243 242 256
378 20250221 133100 109730976 243 243 243 243 0
379 20250221 133000 109730976 243 242 243 242 7
380 20250221 132900 109729281 242 242 242 242 0
381 20250221 132800 109729281 242 242 242 242 0
382 20250221 132700 109729281 242 242 242 242 0
383 20250221 132600 109729281 242 242 242 242 0
384 20250221 132500 109729281 242 242 242 242 2493
385 20250221 132400 109125975 242 242 242 242 0
386 20250221 132300 109125975 242 242 242 242 0
387 20250221 132200 109125975 242 242 242 242 0
388 20250221 132100 109125975 242 242 242 242 600
389 20250221 132000 108980775 244 244 244 244 0
390 20250221 131900 108980775 244 244 244 244 0
391 20250221 131800 108980775 244 244 244 244 0
392 20250221 131700 108980775 244 244 244 244 0
393 20250221 131600 108980775 244 244 244 244 0
394 20250221 131500 108980775 244 244 244 244 0
395 20250221 131400 108980775 244 244 244 244 34
396 20250221 131300 108972479 244 244 244 244 0
397 20250221 131200 108972479 244 244 244 244 0
398 20250221 131100 108972479 244 244 244 244 0
399 20250221 131000 108972479 244 244 244 244 0
400 20250221 130900 108972479 244 244 244 244 0
401 20250221 130800 108972479 244 244 244 244 0
402 20250221 130700 108972479 244 244 244 244 0
403 20250221 130600 108972479 244 244 244 244 0
404 20250221 130500 108972479 244 244 244 244 0
405 20250221 130400 108972479 244 244 244 244 0
406 20250221 130300 108972479 244 244 244 244 0
407 20250221 130200 108972479 244 244 244 244 0
408 20250221 130100 108972479 244 244 244 244 2
409 20250221 130000 108971991 242 242 242 242 0
410 20250221 125900 108971991 242 242 242 242 0
411 20250221 125800 108971991 242 242 242 242 0
412 20250221 125700 108971991 242 242 242 242 500
413 20250221 125600 108850991 241 242 242 241 5000
414 20250221 125500 107641878 242 242 242 242 1
415 20250221 125400 107641636 242 242 242 242 0
416 20250221 125300 107641636 242 242 242 242 0
417 20250221 125200 107641636 242 242 242 242 0
418 20250221 125100 107641636 242 242 242 242 0
419 20250221 125000 107641636 242 242 242 242 0
420 20250221 124900 107641636 242 242 242 242 0
421 20250221 124800 107641636 242 242 242 242 260
422 20250221 124700 107578716 242 244 244 242 18664
423 20250221 124600 103047996 244 244 244 244 5171
424 20250221 124500 101786272 243 243 243 243 0
425 20250221 124400 101786272 243 243 243 243 0
426 20250221 124300 101786272 243 243 243 243 0
427 20250221 124200 101786272 243 243 243 243 0
428 20250221 124100 101786272 243 243 243 243 0
429 20250221 124000 101786272 243 243 243 243 100
430 20250221 123900 101761972 243 243 243 243 526
431 20250221 123800 101634154 243 243 243 243 365
432 20250221 123700 101545459 244 244 244 244 0
433 20250221 123600 101545459 244 244 244 244 0
434 20250221 123500 101545459 244 244 244 244 0
435 20250221 123400 101545459 244 244 244 244 0
436 20250221 123300 101545459 244 244 244 244 0
437 20250221 123200 101545459 244 244 244 244 1000
438 20250221 123100 101301459 243 243 243 243 1
439 20250221 123000 101301216 242 242 242 242 1
440 20250221 122900 101300974 242 242 242 242 0
441 20250221 122800 101300974 242 242 242 242 0
442 20250221 122700 101300974 242 242 242 242 0
443 20250221 122600 101300974 242 242 242 242 0
444 20250221 122500 101300974 242 243 243 242 13889
445 20250221 122400 97934898 243 243 243 243 239
446 20250221 122300 97876821 243 243 243 243 3541
447 20250221 122200 97016358 243 243 243 243 0
448 20250221 122100 97016358 243 243 243 243 0
449 20250221 122000 97016358 243 243 243 243 0
450 20250221 121900 97016358 243 243 243 243 873
451 20250221 121800 96804219 242 242 242 242 0
452 20250221 121700 96804219 242 242 242 242 36
453 20250221 121600 96795507 242 242 242 242 0
454 20250221 121500 96795507 242 242 242 242 0
455 20250221 121400 96795507 242 242 242 242 0
456 20250221 121300 96795507 242 242 242 242 0
457 20250221 121200 96795507 242 242 242 242 200
458 20250221 121100 96747107 242 242 242 242 0
459 20250221 121000 96747107 242 242 242 242 0
460 20250221 120900 96747107 242 242 242 242 10
461 20250221 120800 96744687 242 242 242 242 0
462 20250221 120700 96744687 242 242 242 242 1563
463 20250221 120600 96366441 244 244 244 244 0
464 20250221 120500 96366441 244 244 244 244 0
465 20250221 120400 96366441 244 244 244 244 1
466 20250221 120300 96366197 242 242 242 242 0
467 20250221 120200 96366197 242 242 242 242 0
468 20250221 120100 96366197 242 242 242 242 0
469 20250221 120000 96366197 242 242 242 242 14316
470 20250221 115900 92901725 242 243 243 242 70
471 20250221 115800 92884778 244 244 244 244 0
472 20250221 115700 92884778 244 244 244 244 970
473 20250221 115600 92648098 244 244 244 244 0
474 20250221 115500 92648098 244 244 244 244 0
475 20250221 115400 92648098 244 244 244 244 0
476 20250221 115300 92648098 244 244 244 244 0
477 20250221 115200 92648098 244 244 244 244 0
478 20250221 115100 92648098 244 244 244 244 0
479 20250221 115000 92648098 244 244 244 244 200
480 20250221 114900 92599298 244 244 244 244 0
481 20250221 114800 92599298 244 244 244 244 0
482 20250221 114700 92599298 244 244 244 244 0
483 20250221 114600 92599298 244 244 244 244 0
484 20250221 114500 92599298 244 245 245 244 87
485 20250221 114400 92578020 244 244 244 244 7553
486 20250221 114300 90735088 244 244 244 244 1726
487 20250221 114200 90313944 245 245 245 245 0
488 20250221 114100 90313944 245 245 245 245 0
489 20250221 114000 90313944 245 245 245 245 0
490 20250221 113900 90313944 245 245 245 245 0
491 20250221 113800 90313944 245 245 245 245 0
492 20250221 113700 90313944 245 245 245 245 0
493 20250221 113600 90313944 245 245 245 245 0
494 20250221 113500 90313944 245 246 246 245 42255
495 20250221 113400 79961262 246 244 246 244 18408
496 20250221 113300 75451397 244 244 245 244 8202
497 20250221 113200 73450107 243 243 243 242 7051
498 20250221 113100 71736814 242 242 242 242 3000
499 20250221 113000 71010814 243 243 243 243 0
500 20250221 112900 71010814 243 242 243 242 27500
501 20250221 112800 64332353 243 243 243 243 0
502 20250221 112700 64332353 243 243 243 243 0
503 20250221 112600 64332353 243 243 243 243 0
504 20250221 112500 64332353 243 243 243 243 0
505 20250221 112400 64332353 243 243 243 243 0
506 20250221 112300 64332353 243 243 243 243 0
507 20250221 112200 64332353 243 243 243 243 0
508 20250221 112100 64332353 243 243 243 243 0
509 20250221 112000 64332353 243 243 243 243 2
510 20250221 111900 64331867 242 242 242 242 226
511 20250221 111800 64277175 242 242 242 242 0
512 20250221 111700 64277175 242 242 242 242 0
513 20250221 111600 64277175 242 242 242 242 0
514 20250221 111500 64277175 242 242 242 242 0
515 20250221 111400 64277175 242 242 242 242 0
516 20250221 111300 64277175 242 242 242 242 0
517 20250221 111200 64277175 242 242 242 242 450
518 20250221 111100 64168275 242 242 242 242 100
519 20250221 111000 64144075 241 241 241 241 0
520 20250221 110900 64144075 241 241 241 241 10
521 20250221 110800 64141665 241 241 241 241 0
522 20250221 110700 64141665 241 241 241 241 1000
523 20250221 110600 63900665 241 241 241 241 0
524 20250221 110500 63900665 241 241 241 241 0
525 20250221 110400 63900665 241 241 241 241 1
526 20250221 110300 63900424 242 242 242 242 722
527 20250221 110200 63725700 242 242 242 242 239
528 20250221 110100 63667862 242 242 242 242 0
529 20250221 110000 63667862 242 242 242 242 200
530 20250221 105900 63619462 242 242 242 242 100
531 20250221 105800 63595262 242 242 242 242 519
532 20250221 105700 63469664 242 242 242 242 0
533 20250221 105600 63469664 242 242 242 242 1209
534 20250221 105500 63177086 242 242 242 242 0
535 20250221 105400 63177086 242 242 242 242 0
536 20250221 105300 63177086 242 242 242 242 800
537 20250221 105200 62983486 241 241 241 241 7000
538 20250221 105100 61296486 242 242 242 242 0
539 20250221 105000 61296486 242 241 242 241 6341
540 20250221 104900 59768298 242 242 242 242 0
541 20250221 104800 59768298 242 242 242 242 3639
542 20250221 104700 58887660 242 241 242 241 1566
543 20250221 104600 58508689 242 241 242 241 3554
544 20250221 104500 57651175 241 241 241 241 0
545 20250221 104400 57651175 241 241 241 241 0
546 20250221 104300 57651175 241 241 241 241 0
547 20250221 104200 57651175 241 241 241 241 0
548 20250221 104100 57651175 241 241 241 241 0
549 20250221 104000 57651175 241 241 241 241 10
550 20250221 103900 57648765 241 241 241 241 2
551 20250221 103800 57648283 239 239 239 239 0
552 20250221 103700 57648283 239 239 239 239 0
553 20250221 103600 57648283 239 239 239 239 0
554 20250221 103500 57648283 239 239 239 239 0
555 20250221 103400 57648283 239 239 239 239 0
556 20250221 103300 57648283 239 239 239 239 0
557 20250221 103200 57648283 239 239 239 239 110
558 20250221 103100 57621993 241 241 241 241 4
559 20250221 103000 57621029 240 240 240 240 2904
560 20250221 102900 56924069 239 239 239 239 0
561 20250221 102800 56924069 239 239 239 239 0
562 20250221 102700 56924069 239 239 239 239 200
563 20250221 102600 56876269 239 239 239 239 2530
564 20250221 102500 56271599 239 239 239 239 3614
565 20250221 102400 55407853 241 241 241 241 111
566 20250221 102300 55381102 239 239 239 239 0
567 20250221 102200 55381102 239 241 241 239 2263
568 20250221 102100 54840239 241 239 241 239 2369
569 20250221 102000 54274044 241 241 241 241 0
570 20250221 101900 54274044 241 239 241 239 2632
571 20250221 101800 53644992 241 241 241 241 100
572 20250221 101700 53620892 241 241 241 241 0
573 20250221 101600 53620892 241 241 241 241 1
574 20250221 101500 53620651 240 240 240 240 0
575 20250221 101400 53620651 240 240 240 240 0
576 20250221 101300 53620651 240 240 240 240 0
577 20250221 101200 53620651 240 239 240 239 2363
578 20250221 101100 53055342 239 239 239 239 2013
579 20250221 101000 52574235 240 240 240 240 2229
580 20250221 100900 52039275 240 240 240 240 0
581 20250221 100800 52039275 240 241 242 240 4440
582 20250221 100700 50965569 242 242 242 242 0
583 20250221 100600 50965569 242 242 242 242 0
584 20250221 100500 50965569 242 242 242 242 20
585 20250221 100400 50960729 241 241 241 241 0
586 20250221 100300 50960729 241 241 241 241 0
587 20250221 100200 50960729 241 241 241 241 0
588 20250221 100100 50960729 241 241 241 241 0
589 20250221 100000 50960729 241 241 241 241 0
590 20250221 095900 50960729 241 241 241 241 0
591 20250221 095800 50960729 241 241 241 241 0
592 20250221 095700 50960729 241 241 241 241 0
593 20250221 095600 50960729 241 241 241 241 55
594 20250221 095500 50947474 241 241 241 241 0
595 20250221 095400 50947474 241 241 241 241 0
596 20250221 095300 50947474 241 241 241 241 5056
597 20250221 095200 49728978 241 241 241 241 4
598 20250221 095100 49728014 241 241 241 241 1
599 20250221 095000 49727773 242 242 242 242 0
600 20250221 094900 49727773 242 242 242 242 35
601 20250221 094800 49719303 242 242 242 242 0
602 20250221 094700 49719303 242 242 243 242 4899
603 20250221 094600 48533734 243 242 243 242 16
604 20250221 094500 48529857 242 242 242 242 19
605 20250221 094400 48525259 242 242 242 242 30
606 20250221 094300 48517999 242 242 242 242 0
607 20250221 094200 48517999 242 242 242 242 0
608 20250221 094100 48517999 242 242 242 242 10177
609 20250221 094000 46055165 242 242 242 242 4501
610 20250221 093900 44965923 243 241 243 241 1917
611 20250221 093800 44501960 242 242 242 242 540
612 20250221 093700 44371280 242 242 242 242 100
613 20250221 093600 44347080 241 241 241 241 0
614 20250221 093500 44347080 241 241 241 241 75
615 20250221 093400 44329005 240 240 240 240 0
616 20250221 093300 44329005 240 240 240 240 0
617 20250221 093200 44329005 240 240 240 240 102
618 20250221 093100 44304525 242 242 242 242 0
619 20250221 093000 44304525 242 242 242 242 100
620 20250221 092900 44280325 242 242 242 242 0
621 20250221 092800 44280325 242 240 242 240 20000
622 20250221 092700 39451725 239 239 239 239 0
623 20250221 092600 39451725 239 239 239 239 135
624 20250221 092500 39419460 240 240 240 240 1000
625 20250221 092400 39179460 240 241 241 240 6338
626 20250221 092300 37654215 241 241 241 241 0
627 20250221 092200 37654215 241 241 241 241 0
628 20250221 092100 37654215 241 241 241 241 135
629 20250221 092000 37621680 242 242 242 242 20000
630 20250221 091900 32781680 242 242 242 242 532
631 20250221 091800 32652936 242 242 242 242 0
632 20250221 091700 32652936 242 242 242 242 219
633 20250221 091600 32599938 242 242 242 242 408
634 20250221 091500 32501202 242 242 242 242 0
635 20250221 091400 32501202 242 242 242 242 1072
636 20250221 091300 32241778 242 241 242 241 9945
637 20250221 091200 29842105 241 241 241 241 0
638 20250221 091100 29842105 241 241 241 241 0
639 20250221 091000 29842105 241 240 241 240 84740
640 20250221 090900 9504345 240 240 240 240 1
641 20250221 090800 9504105 241 241 241 238 1082
642 20250221 090700 9246077 239 238 239 238 12717
643 20250221 090600 6209331 240 240 240 240 946
644 20250221 090500 5982291 240 240 240 240 31
645 20250221 090400 5974851 236 240 240 236 5000
646 20250221 090300 4786502 242 242 242 242 26
647 20250221 090200 4780210 242 242 242 242 0
648 20250221 090100 4780210 242 238 242 238 17458
649 20250221 090000 586670 238 238 238 238 2465