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

683
115480/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202100,92464694,612,612,612,612,1872
20250221,202000,92464694,612,612,612,612,0
20250221,201900,92464694,612,612,612,612,0
20250221,201800,92464694,612,612,612,612,0
20250221,201700,92464694,612,612,612,612,0
20250221,201600,92464694,612,612,612,612,0
20250221,201500,92464694,612,612,612,612,0
20250221,201400,92464694,612,612,612,612,0
20250221,201300,92464694,612,612,612,612,0
20250221,201200,92464694,612,612,612,612,0
20250221,201100,92464694,612,612,612,612,0
20250221,201000,92464694,612,612,612,612,0
20250221,200900,92464694,612,612,612,612,0
20250221,200800,92464694,612,612,612,612,0
20250221,200700,92464694,612,612,612,612,0
20250221,200600,92464694,612,612,612,612,0
20250221,200500,92464694,612,612,612,612,0
20250221,200400,92464694,612,612,612,612,0
20250221,200300,92464694,612,612,612,612,0
20250221,200200,92464694,612,612,612,612,0
20250221,200100,92464694,612,612,612,612,0
20250221,200000,92464694,612,612,612,612,0
20250221,195900,92464694,612,612,612,612,0
20250221,195800,92464694,612,612,612,612,0
20250221,195700,92464694,612,612,612,612,0
20250221,195600,92464694,612,612,612,612,0
20250221,195500,92464694,612,612,612,612,0
20250221,195400,92464694,612,612,612,612,0
20250221,195300,92464694,612,612,612,612,0
20250221,195200,92464694,612,612,612,612,0
20250221,195100,92464694,612,612,612,612,1872
20250221,195000,92464694,612,612,612,612,0
20250221,194900,92464694,612,612,612,612,0
20250221,194800,92464694,612,612,612,612,0
20250221,194700,92464694,612,612,612,612,0
20250221,194600,92464694,612,612,612,612,0
20250221,194500,92464694,612,612,612,612,0
20250221,194400,92464694,612,612,612,612,0
20250221,194300,92464694,612,612,612,612,0
20250221,194200,92464694,612,612,612,612,0
20250221,194100,92464694,612,612,612,612,0
20250221,194000,92464694,612,612,612,612,0
20250221,193900,92464694,612,612,612,612,0
20250221,193800,92464694,612,612,612,612,0
20250221,193700,92464694,612,612,612,612,0
20250221,193600,92464694,612,612,612,612,0
20250221,193500,92464694,612,612,612,612,0
20250221,193400,92464694,612,612,612,612,0
20250221,193300,92464694,612,612,612,612,0
20250221,193200,92464694,612,612,612,612,0
20250221,193100,92464694,612,612,612,612,0
20250221,193000,92464694,612,612,612,612,0
20250221,192900,92464694,612,612,612,612,0
20250221,192800,92464694,612,612,612,612,0
20250221,192700,92464694,612,612,612,612,0
20250221,192600,92464694,612,612,612,612,0
20250221,192500,92464694,612,612,612,612,0
20250221,192400,92464694,612,612,612,612,0
20250221,192300,92464694,612,612,612,612,0
20250221,192200,92464694,612,612,612,612,0
20250221,192100,92464694,612,612,612,612,1872
20250221,192000,92464694,612,612,612,612,0
20250221,191900,92464694,612,612,612,612,0
20250221,191800,92464694,612,612,612,612,0
20250221,191700,92464694,612,612,612,612,0
20250221,191600,92464694,612,612,612,612,0
20250221,191500,92464694,612,612,612,612,0
20250221,191400,92464694,612,612,612,612,0
20250221,191300,92464694,612,612,612,612,0
20250221,191200,92464694,612,612,612,612,0
20250221,191100,92464694,612,612,612,612,0
20250221,191000,92464694,612,612,612,612,0
20250221,190900,92464694,612,612,612,612,0
20250221,190800,92464694,612,612,612,612,0
20250221,190700,92464694,612,612,612,612,0
20250221,190600,92464694,612,612,612,612,0
20250221,190500,92464694,612,612,612,612,0
20250221,190400,92464694,612,612,612,612,0
20250221,190300,92464694,612,612,612,612,0
20250221,190200,92464694,612,612,612,612,0
20250221,190100,92464694,612,612,612,612,0
20250221,190000,92464694,612,612,612,612,0
20250221,185900,92464694,612,612,612,612,0
20250221,185800,92464694,612,612,612,612,0
20250221,185700,92464694,612,612,612,612,0
20250221,185600,92464694,612,612,612,612,0
20250221,185500,92464694,612,612,612,612,0
20250221,185400,92464694,612,612,612,612,0
20250221,185300,92464694,612,612,612,612,0
20250221,185200,92464694,612,612,612,612,0
20250221,185100,92464694,612,612,612,612,1872
20250221,185000,92464694,612,612,612,612,0
20250221,184900,92464694,612,612,612,612,0
20250221,184800,92464694,612,612,612,612,0
20250221,184700,92464694,612,612,612,612,0
20250221,184600,92464694,612,612,612,612,0
20250221,184500,92464694,612,612,612,612,0
20250221,184400,92464694,612,612,612,612,0
20250221,184300,92464694,612,612,612,612,0
20250221,184200,92464694,612,612,612,612,0
20250221,184100,92464694,612,612,612,612,0
20250221,184000,92464694,612,612,612,612,0
20250221,183900,92464694,612,612,612,612,0
20250221,183800,92464694,612,612,612,612,0
20250221,183700,92464694,612,612,612,612,0
20250221,183600,92464694,612,612,612,612,0
20250221,183500,92464694,612,612,612,612,0
20250221,183400,92464694,612,612,612,612,0
20250221,183300,92464694,612,612,612,612,0
20250221,183200,92464694,612,612,612,612,0
20250221,183100,92464694,612,612,612,612,0
20250221,183000,92464694,612,612,612,612,0
20250221,182900,92464694,612,612,612,612,0
20250221,182800,92464694,612,612,612,612,0
20250221,182700,92464694,612,612,612,612,0
20250221,182600,92464694,612,612,612,612,0
20250221,182500,92464694,612,612,612,612,0
20250221,182400,92464694,612,612,612,612,0
20250221,182300,92464694,612,612,612,612,0
20250221,182200,92464694,612,612,612,612,0
20250221,182100,92464694,612,612,612,612,1872
20250221,182000,92464694,612,612,612,612,0
20250221,181900,92464694,612,612,612,612,0
20250221,181800,92464694,612,612,612,612,0
20250221,181700,92464694,612,612,612,612,0
20250221,181600,92464694,612,612,612,612,0
20250221,181500,92464694,612,612,612,612,0
20250221,181400,92464694,612,612,612,612,0
20250221,181300,92464694,612,612,612,612,0
20250221,181200,92464694,612,612,612,612,0
20250221,181100,92464694,612,612,612,612,0
20250221,181000,92464694,612,612,612,612,0
20250221,180900,92464694,612,612,612,612,0
20250221,180800,92464694,612,612,612,612,0
20250221,180700,92464694,612,612,612,612,0
20250221,180600,92464694,612,612,612,612,0
20250221,180500,92464694,612,612,612,612,0
20250221,180400,92464694,612,612,612,612,0
20250221,180300,92464694,612,612,612,612,0
20250221,180200,92464694,612,612,612,612,0
20250221,180100,92464694,612,612,612,612,0
20250221,180000,92464694,612,612,612,612,0
20250221,175900,92464694,612,612,612,612,0
20250221,175800,92464694,612,612,612,612,0
20250221,175700,92464694,612,612,612,612,0
20250221,175600,92464694,612,612,612,612,0
20250221,175500,92464694,612,612,612,612,0
20250221,175400,92464694,612,612,612,612,0
20250221,175300,92464694,612,612,612,612,0
20250221,175200,92464694,612,612,612,612,0
20250221,175100,92464694,612,612,612,612,1872
20250221,175000,92464694,612,612,612,612,0
20250221,174900,92464694,612,612,612,612,0
20250221,174800,92464694,612,612,612,612,0
20250221,174700,92464694,612,612,612,612,0
20250221,174600,92464694,612,612,612,612,0
20250221,174500,92464694,612,612,612,612,0
20250221,174400,92464694,612,612,612,612,0
20250221,174300,92464694,612,612,612,612,0
20250221,174200,92464694,612,612,612,612,0
20250221,174100,92464694,612,612,612,612,0
20250221,174000,92464694,612,612,612,612,0
20250221,173900,92464694,612,612,612,612,0
20250221,173800,92464694,612,612,612,612,0
20250221,173700,92464694,612,612,612,612,0
20250221,173600,92464694,612,612,612,612,0
20250221,173500,92464694,612,612,612,612,0
20250221,173400,92464694,612,612,612,612,0
20250221,173300,92464694,612,612,612,612,0
20250221,173200,92464694,612,612,612,612,0
20250221,173100,92464694,612,612,612,612,0
20250221,173000,92464694,612,612,612,612,0
20250221,172900,92464694,612,612,612,612,0
20250221,172800,92464694,612,612,612,612,0
20250221,172700,92464694,612,612,612,612,0
20250221,172600,92464694,612,612,612,612,0
20250221,172500,92464694,612,612,612,612,0
20250221,172400,92464694,612,612,612,612,0
20250221,172300,92464694,612,612,612,612,0
20250221,172200,92464694,612,612,612,612,0
20250221,172100,92464694,612,612,612,612,1872
20250221,172000,92464694,612,612,612,612,0
20250221,171900,92464694,612,612,612,612,0
20250221,171800,92464694,612,612,612,612,0
20250221,171700,92464694,612,612,612,612,0
20250221,171600,92464694,612,612,612,612,0
20250221,171500,92464694,612,612,612,612,0
20250221,171400,92464694,612,612,612,612,0
20250221,171300,92464694,612,612,612,612,0
20250221,171200,92464694,612,612,612,612,0
20250221,171100,92464694,612,612,612,612,0
20250221,171000,92464694,612,612,612,612,0
20250221,170900,92464694,612,612,612,612,0
20250221,170800,92464694,612,612,612,612,0
20250221,170700,92464694,612,612,612,612,0
20250221,170600,92464694,612,612,612,612,0
20250221,170500,92464694,612,612,612,612,0
20250221,170400,92464694,612,612,612,612,0
20250221,170300,92464694,612,612,612,612,0
20250221,170200,92464694,612,612,612,612,0
20250221,170100,92464694,612,612,612,612,0
20250221,170000,92464694,612,612,612,612,0
20250221,165900,92464694,612,612,612,612,0
20250221,165800,92464694,612,612,612,612,0
20250221,165700,92464694,612,612,612,612,0
20250221,165600,92464694,612,612,612,612,0
20250221,165500,92464694,612,612,612,612,0
20250221,165400,92464694,612,612,612,612,0
20250221,165300,92464694,612,612,612,612,0
20250221,165200,92464694,612,612,612,612,0
20250221,165100,92464694,612,612,612,612,1872
20250221,165000,92464694,612,612,612,612,0
20250221,164900,92464694,612,612,612,612,0
20250221,164800,92464694,612,612,612,612,0
20250221,164700,92464694,612,612,612,612,0
20250221,164600,92464694,612,612,612,612,0
20250221,164500,92464694,612,612,612,612,0
20250221,164400,92464694,612,612,612,612,0
20250221,164300,92464694,612,612,612,612,0
20250221,164200,92464694,612,612,612,612,0
20250221,164100,92464694,612,612,612,612,0
20250221,164000,92464694,612,612,612,612,0
20250221,163900,92464694,612,612,612,612,0
20250221,163800,92464694,612,612,612,612,0
20250221,163700,92464694,612,612,612,612,0
20250221,163600,92464694,612,612,612,612,0
20250221,163500,92464694,612,612,612,612,0
20250221,163400,92464694,612,612,612,612,0
20250221,163300,92464694,612,612,612,612,0
20250221,163200,92464694,612,612,612,612,0
20250221,163100,92464694,612,612,612,612,0
20250221,163000,92464694,612,612,612,612,0
20250221,162900,92464694,612,612,612,612,0
20250221,162800,92464694,612,612,612,612,0
20250221,162700,92464694,612,612,612,612,0
20250221,162600,92464694,612,612,612,612,0
20250221,162500,92464694,612,612,612,612,0
20250221,162400,92464694,612,612,612,612,0
20250221,162300,92464694,612,612,612,612,0
20250221,162200,92464694,612,612,612,612,0
20250221,162100,92464694,612,612,612,612,1872
20250221,162000,92464694,612,612,612,612,0
20250221,161900,92464694,612,612,612,612,0
20250221,161800,92464694,612,612,612,612,0
20250221,161700,92464694,612,612,612,612,0
20250221,161600,92464694,612,612,612,612,0
20250221,161500,92464694,612,612,612,612,0
20250221,161400,92464694,612,612,612,612,0
20250221,161300,92464694,612,612,612,612,0
20250221,161200,92464694,612,612,612,612,0
20250221,161100,92464694,612,612,612,612,0
20250221,161000,92464694,612,612,612,612,0
20250221,160900,92464694,612,612,612,612,0
20250221,160800,92464694,612,612,612,612,0
20250221,160700,92464694,612,612,612,612,0
20250221,160600,92464694,612,612,612,612,0
20250221,160500,92464694,612,612,612,612,0
20250221,160400,92464694,612,612,612,612,0
20250221,160300,92464694,612,612,612,612,0
20250221,160200,92464694,612,612,612,612,0
20250221,160100,92464694,612,612,612,612,0
20250221,160000,92464694,612,612,612,612,0
20250221,155900,92464694,612,612,612,612,0
20250221,155800,92464694,612,612,612,612,0
20250221,155700,92464694,612,612,612,612,0
20250221,155600,92464694,612,612,612,612,0
20250221,155500,92464694,612,612,612,612,0
20250221,155400,92464694,612,612,612,612,0
20250221,155300,92464694,612,612,612,612,0
20250221,155200,92464694,612,612,612,612,0
20250221,155100,92464694,612,612,612,612,1872
20250221,155000,92464694,612,612,612,612,0
20250221,154900,92464694,612,612,612,612,0
20250221,154800,92464694,612,612,612,612,0
20250221,154700,92464694,612,612,612,612,0
20250221,154600,92464694,612,612,612,612,0
20250221,154500,92464694,612,612,612,612,0
20250221,154400,92464694,612,612,612,612,0
20250221,154300,92464694,612,612,612,612,0
20250221,154200,92464694,612,612,612,612,0
20250221,154100,92464694,612,612,612,612,0
20250221,154000,92464694,612,612,612,612,0
20250221,153900,92464694,612,612,612,612,0
20250221,153800,92464694,612,612,612,612,0
20250221,153700,92464694,612,612,612,612,0
20250221,153600,92464694,612,612,612,612,0
20250221,153500,92464694,612,612,612,612,0
20250221,153400,92464694,612,612,612,612,0
20250221,153300,92464694,612,612,612,612,0
20250221,153200,92464694,612,612,612,612,0
20250221,153100,92464694,612,612,612,612,0
20250221,153000,92464694,612,612,612,612,1872
20250221,152900,91319030,614,614,614,614,0
20250221,152800,91319030,614,614,614,614,0
20250221,152700,91319030,614,614,614,614,0
20250221,152600,91319030,614,614,614,614,0
20250221,152500,91319030,614,614,614,614,0
20250221,152400,91319030,614,614,614,614,0
20250221,152300,91319030,614,614,614,614,0
20250221,152200,91319030,614,614,614,614,0
20250221,152100,91319030,614,614,614,614,0
20250221,152000,91319030,614,614,614,614,0
20250221,151900,91319030,614,604,614,604,3032
20250221,151800,89474660,604,600,604,600,2776
20250221,151700,87806238,600,597,601,596,24169
20250221,151600,73343406,596,597,597,596,672
20250221,151500,72942788,598,598,598,598,0
20250221,151400,72942788,598,598,598,598,10
20250221,151300,72936808,598,598,598,598,20
20250221,151200,72924848,597,597,597,597,0
20250221,151100,72924848,597,597,597,597,0
20250221,151000,72924848,597,597,597,597,200
20250221,150900,72805448,598,598,598,598,0
20250221,150800,72805448,598,598,598,598,418
20250221,150700,72555484,595,594,599,594,1430
20250221,150600,71703430,594,594,594,594,120
20250221,150500,71632150,594,593,594,593,1642
20250221,150400,70658443,593,594,594,593,3976
20250221,150300,68300575,596,594,596,594,21
20250221,150200,68288099,596,596,596,596,0
20250221,150100,68288099,596,596,596,596,1
20250221,150000,68287503,594,594,596,594,22
20250221,145900,68274433,594,596,596,594,56
20250221,145800,68241165,594,595,596,594,102
20250221,145700,68180475,596,593,596,593,21
20250221,145600,68168019,591,591,591,591,0
20250221,145500,68168019,591,595,595,591,8547
20250221,145400,63095113,598,598,598,598,0
20250221,145300,63095113,598,598,598,598,1
20250221,145200,63094515,596,596,596,596,20
20250221,145100,63082595,598,598,598,598,0
20250221,145000,63082595,598,598,598,598,1
20250221,144900,63081997,598,598,598,598,50
20250221,144800,63052097,598,598,598,598,1
20250221,144700,63051499,593,598,598,593,10010
20250221,144600,57084491,598,598,598,598,1
20250221,144500,57083893,597,597,597,597,0
20250221,144400,57083893,597,600,600,597,5520
20250221,144300,53783098,600,600,600,600,0
20250221,144200,53783098,600,600,600,600,0
20250221,144100,53783098,600,600,600,600,0
20250221,144000,53783098,600,600,600,600,0
20250221,143900,53783098,600,600,600,600,0
20250221,143800,53783098,600,600,600,600,0
20250221,143700,53783098,600,600,600,600,0
20250221,143600,53783098,600,600,600,600,40
20250221,143500,53759098,600,600,600,600,11
20250221,143400,53752498,599,599,599,599,0
20250221,143300,53752498,599,599,599,599,0
20250221,143200,53752498,599,599,599,599,0
20250221,143100,53752498,599,599,599,599,0
20250221,143000,53752498,599,599,599,599,300
20250221,142900,53572798,600,600,600,600,0
20250221,142800,53572798,600,600,600,600,20
20250221,142700,53560798,599,600,600,599,21
20250221,142600,53548199,600,600,600,600,0
20250221,142500,53548199,600,600,600,600,163
20250221,142400,53450399,600,600,600,600,14
20250221,142300,53441999,600,600,600,600,119
20250221,142200,53370599,600,600,600,599,13945
20250221,142100,45015599,599,599,599,599,0
20250221,142000,45015599,599,599,599,599,0
20250221,141900,45015599,599,599,599,599,100
20250221,141800,44955699,600,600,600,600,0
20250221,141700,44955699,600,600,600,600,0
20250221,141600,44955699,600,600,600,600,0
20250221,141500,44955699,600,600,600,600,0
20250221,141400,44955699,600,600,600,600,1
20250221,141300,44955099,600,600,600,600,0
20250221,141200,44955099,600,600,600,600,779
20250221,141100,44487699,600,600,600,600,1666
20250221,141000,43488099,600,600,600,600,0
20250221,140900,43488099,600,600,600,600,248
20250221,140800,43339299,599,599,599,599,99
20250221,140700,43279998,600,600,600,600,0
20250221,140600,43279998,600,600,600,600,0
20250221,140500,43279998,600,600,600,600,0
20250221,140400,43279998,600,600,600,600,0
20250221,140300,43279998,600,600,600,600,11
20250221,140200,43273398,600,600,600,600,0
20250221,140100,43273398,600,600,600,600,0
20250221,140000,43273398,600,600,600,600,0
20250221,135900,43273398,600,600,600,600,0
20250221,135800,43273398,600,600,600,600,10000
20250221,135700,37273398,600,600,600,600,0
20250221,135600,37273398,600,600,600,600,0
20250221,135500,37273398,600,600,600,600,0
20250221,135400,37273398,600,600,600,600,0
20250221,135300,37273398,600,600,600,600,0
20250221,135200,37273398,600,600,600,600,0
20250221,135100,37273398,600,600,600,600,0
20250221,135000,37273398,600,600,600,600,0
20250221,134900,37273398,600,600,600,600,0
20250221,134800,37273398,600,600,600,600,0
20250221,134700,37273398,600,600,600,600,0
20250221,134600,37273398,600,600,600,600,0
20250221,134500,37273398,600,600,600,600,0
20250221,134400,37273398,600,600,600,600,0
20250221,134300,37273398,600,600,600,600,0
20250221,134200,37273398,600,600,600,600,0
20250221,134100,37273398,600,600,600,600,0
20250221,134000,37273398,600,600,600,600,0
20250221,133900,37273398,600,600,600,600,0
20250221,133800,37273398,600,600,600,600,0
20250221,133700,37273398,600,600,600,600,0
20250221,133600,37273398,600,600,600,600,0
20250221,133500,37273398,600,600,600,600,0
20250221,133400,37273398,600,600,600,600,0
20250221,133300,37273398,600,600,600,600,0
20250221,133200,37273398,600,600,600,600,100
20250221,133100,37213398,600,600,600,600,1
20250221,133000,37212798,600,600,600,600,0
20250221,132900,37212798,600,600,600,600,0
20250221,132800,37212798,600,600,600,600,0
20250221,132700,37212798,600,600,600,600,0
20250221,132600,37212798,600,600,600,600,0
20250221,132500,37212798,600,600,600,600,0
20250221,132400,37212798,600,600,600,600,0
20250221,132300,37212798,600,600,600,600,5
20250221,132200,37209798,601,601,601,601,10
20250221,132100,37203788,600,600,600,600,74
20250221,132000,37159388,599,599,599,599,0
20250221,131900,37159388,599,599,599,599,0
20250221,131800,37159388,599,599,599,599,0
20250221,131700,37159388,599,599,599,599,0
20250221,131600,37159388,599,599,599,599,0
20250221,131500,37159388,599,601,601,599,5326
20250221,131400,33966811,601,601,601,601,0
20250221,131300,33966811,601,601,601,601,20
20250221,131200,33954791,601,601,601,601,332
20250221,131100,33755259,601,601,601,601,0
20250221,131000,33755259,601,601,601,601,0
20250221,130900,33755259,601,601,601,601,0
20250221,130800,33755259,601,601,601,601,0
20250221,130700,33755259,601,601,601,601,20
20250221,130600,33743239,601,601,601,601,0
20250221,130500,33743239,601,601,601,601,0
20250221,130400,33743239,601,601,601,601,0
20250221,130300,33743239,601,601,601,601,0
20250221,130200,33743239,601,601,601,601,21
20250221,130100,33730618,601,601,601,601,0
20250221,130000,33730618,601,601,601,601,0
20250221,125900,33730618,601,601,601,601,0
20250221,125800,33730618,601,601,601,601,0
20250221,125700,33730618,601,601,601,601,0
20250221,125600,33730618,601,601,601,601,19
20250221,125500,33719199,601,601,601,601,0
20250221,125400,33719199,601,601,601,601,10
20250221,125300,33713189,601,601,601,601,0
20250221,125200,33713189,601,601,601,601,0
20250221,125100,33713189,601,601,601,601,419
20250221,125000,33461370,601,601,601,601,0
20250221,124900,33461370,601,601,601,601,0
20250221,124800,33461370,601,601,601,601,0
20250221,124700,33461370,601,601,601,601,20
20250221,124600,33449350,601,601,601,601,0
20250221,124500,33449350,601,601,601,601,0
20250221,124400,33449350,601,601,601,601,0
20250221,124300,33449350,601,601,601,601,0
20250221,124200,33449350,601,601,601,601,20
20250221,124100,33437330,601,601,601,601,0
20250221,124000,33437330,601,601,601,601,0
20250221,123900,33437330,601,601,601,601,0
20250221,123800,33437330,601,601,601,601,0
20250221,123700,33437330,601,601,601,601,1000
20250221,123600,32836330,601,601,601,601,20
20250221,123500,32824310,601,601,601,601,0
20250221,123400,32824310,601,601,601,601,0
20250221,123300,32824310,601,601,601,601,0
20250221,123200,32824310,601,601,601,601,0
20250221,123100,32824310,601,601,601,601,20
20250221,123000,32812290,601,601,601,601,0
20250221,122900,32812290,601,601,601,601,20
20250221,122800,32800270,600,600,600,600,0
20250221,122700,32800270,600,600,600,600,1
20250221,122600,32799670,601,601,601,601,20
20250221,122500,32787650,601,601,601,601,0
20250221,122400,32787650,601,601,601,601,0
20250221,122300,32787650,601,601,601,601,20
20250221,122200,32775630,601,601,601,601,0
20250221,122100,32775630,601,601,601,601,0
20250221,122000,32775630,601,601,601,601,0
20250221,121900,32775630,601,601,601,601,0
20250221,121800,32775630,601,601,601,601,0
20250221,121700,32775630,601,601,601,601,0
20250221,121600,32775630,601,601,601,601,20
20250221,121500,32763610,601,601,601,601,0
20250221,121400,32763610,601,601,601,601,0
20250221,121300,32763610,601,601,601,601,0
20250221,121200,32763610,601,601,601,601,40
20250221,121100,32739570,601,601,601,601,0
20250221,121000,32739570,601,601,601,601,500
20250221,120900,32439070,601,601,601,601,0
20250221,120800,32439070,601,601,601,601,0
20250221,120700,32439070,601,601,601,601,0
20250221,120600,32439070,601,601,601,601,0
20250221,120500,32439070,601,601,601,601,39
20250221,120400,32415631,600,600,600,600,0
20250221,120300,32415631,600,600,600,600,100
20250221,120200,32355631,600,600,600,600,0
20250221,120100,32355631,600,600,600,600,300
20250221,120000,32175631,601,601,601,601,0
20250221,115900,32175631,601,601,601,601,0
20250221,115800,32175631,601,601,601,601,0
20250221,115700,32175631,601,601,601,601,0
20250221,115600,32175631,601,601,601,601,0
20250221,115500,32175631,601,601,601,601,26
20250221,115400,32160005,602,602,602,602,0
20250221,115300,32160005,602,602,602,602,100
20250221,115200,32099805,602,602,602,602,871
20250221,115100,31575463,601,601,601,601,812
20250221,115000,31087451,600,600,600,600,0
20250221,114900,31087451,600,602,602,600,20037
20250221,114800,19065157,602,602,602,602,0
20250221,114700,19065157,602,602,602,602,300
20250221,114600,18884557,602,602,602,602,20
20250221,114500,18872517,602,602,602,602,0
20250221,114400,18872517,602,602,602,602,0
20250221,114300,18872517,602,602,602,602,0
20250221,114200,18872517,602,602,602,602,20
20250221,114100,18860477,602,602,602,602,0
20250221,114000,18860477,602,602,602,602,0
20250221,113900,18860477,602,602,602,602,0
20250221,113800,18860477,602,602,602,602,7500
20250221,113700,14345477,602,602,602,602,0
20250221,113600,14345477,602,602,602,602,10
20250221,113500,14339457,602,602,602,602,0
20250221,113400,14339457,602,602,602,602,40
20250221,113300,14315377,601,601,601,601,2547
20250221,113200,12784630,600,600,600,600,0
20250221,113100,12784630,600,600,600,600,0
20250221,113000,12784630,600,600,600,600,0
20250221,112900,12784630,600,600,600,600,0
20250221,112800,12784630,600,600,600,600,0
20250221,112700,12784630,600,600,600,600,0
20250221,112600,12784630,600,600,600,600,0
20250221,112500,12784630,600,600,600,600,5698
20250221,112400,9365830,601,601,601,601,0
20250221,112300,9365830,601,601,601,601,0
20250221,112200,9365830,601,601,601,601,0
20250221,112100,9365830,601,601,601,601,20
20250221,112000,9353810,600,600,600,600,0
20250221,111900,9353810,600,600,600,600,100
20250221,111800,9293810,600,600,600,600,0
20250221,111700,9293810,600,600,600,600,0
20250221,111600,9293810,600,600,600,600,0
20250221,111500,9293810,600,600,600,600,0
20250221,111400,9293810,600,600,600,600,0
20250221,111300,9293810,600,600,600,600,267
20250221,111200,9133610,601,601,601,601,0
20250221,111100,9133610,601,601,601,601,0
20250221,111000,9133610,601,601,601,601,0
20250221,110900,9133610,601,601,601,601,20
20250221,110800,9121590,601,601,601,601,0
20250221,110700,9121590,601,601,601,601,0
20250221,110600,9121590,601,601,601,601,20
20250221,110500,9109570,601,601,601,601,0
20250221,110400,9109570,601,601,601,601,0
20250221,110300,9109570,601,601,601,601,0
20250221,110200,9109570,601,601,601,601,20
20250221,110100,9097550,601,601,601,601,0
20250221,110000,9097550,601,601,601,601,19
20250221,105900,9086131,601,601,601,601,0
20250221,105800,9086131,601,601,601,601,0
20250221,105700,9086131,601,601,601,601,0
20250221,105600,9086131,601,601,601,601,5
20250221,105500,9083126,601,601,601,601,0
20250221,105400,9083126,601,601,601,601,33
20250221,105300,9063293,602,602,602,602,0
20250221,105200,9063293,602,602,602,602,20
20250221,105100,9051253,602,602,602,602,0
20250221,105000,9051253,602,602,602,602,1
20250221,104900,9050651,602,602,602,602,32
20250221,104800,9031387,602,602,602,602,0
20250221,104700,9031387,602,602,602,602,100
20250221,104600,8971187,602,602,602,602,0
20250221,104500,8971187,602,602,602,602,10
20250221,104400,8965167,601,601,601,601,0
20250221,104300,8965167,601,601,601,601,0
20250221,104200,8965167,601,601,601,601,20
20250221,104100,8953147,601,601,601,601,0
20250221,104000,8953147,601,601,601,601,20
20250221,103900,8941127,602,602,602,602,0
20250221,103800,8941127,602,602,602,602,3
20250221,103700,8939321,602,602,602,602,0
20250221,103600,8939321,602,602,602,602,1490
20250221,103500,8042341,601,601,601,601,965
20250221,103400,7462376,601,601,601,601,0
20250221,103300,7462376,601,601,601,601,0
20250221,103200,7462376,601,601,601,601,17
20250221,103100,7452159,600,600,600,600,200
20250221,103000,7332159,601,601,601,601,16
20250221,102900,7322543,601,601,601,601,1
20250221,102800,7321942,601,601,601,601,1
20250221,102700,7321341,600,600,600,600,0
20250221,102600,7321341,600,600,600,600,0
20250221,102500,7321341,600,600,600,600,9
20250221,102400,7315941,602,602,602,602,1
20250221,102300,7315339,599,600,600,599,1500
20250221,102200,6416257,601,601,601,601,0
20250221,102100,6416257,601,601,601,601,20
20250221,102000,6404237,602,602,602,602,10
20250221,101900,6398217,601,601,601,601,0
20250221,101800,6398217,601,601,601,601,0
20250221,101700,6398217,601,601,601,601,20
20250221,101600,6386197,602,602,602,602,20
20250221,101500,6374157,601,601,602,601,122
20250221,101400,6300832,601,601,601,601,220
20250221,101300,6168612,601,601,601,601,0
20250221,101200,6168612,601,601,601,601,0
20250221,101100,6168612,601,601,601,601,0
20250221,101000,6168612,601,601,601,601,0
20250221,100900,6168612,601,601,601,601,0
20250221,100800,6168612,601,601,601,601,0
20250221,100700,6168612,601,601,601,601,20
20250221,100600,6156592,601,601,601,601,0
20250221,100500,6156592,601,601,601,601,0
20250221,100400,6156592,601,601,601,601,0
20250221,100300,6156592,601,601,601,601,0
20250221,100200,6156592,601,601,601,601,0
20250221,100100,6156592,601,601,601,601,20
20250221,100000,6144572,601,601,601,601,0
20250221,095900,6144572,601,601,601,601,19
20250221,095800,6133153,601,601,601,601,0
20250221,095700,6133153,601,601,601,601,0
20250221,095600,6133153,601,601,601,601,0
20250221,095500,6133153,601,601,601,601,5
20250221,095400,6130148,599,599,599,599,0
20250221,095300,6130148,599,599,599,599,0
20250221,095200,6130148,599,601,601,599,1775
20250221,095100,5066515,601,601,601,601,0
20250221,095000,5066515,601,601,601,601,5
20250221,094900,5063510,600,600,600,600,5
20250221,094800,5060510,601,601,601,601,11
20250221,094700,5053899,601,601,601,601,1
20250221,094600,5053298,601,601,601,601,11
20250221,094500,5046687,600,600,600,600,0
20250221,094400,5046687,600,600,600,600,2
20250221,094300,5045487,600,601,601,600,2511
20250221,094200,3538876,602,602,602,602,0
20250221,094100,3538876,602,602,602,602,0
20250221,094000,3538876,602,602,602,602,50
20250221,093900,3508776,602,602,602,602,100
20250221,093800,3448576,602,602,602,602,0
20250221,093700,3448576,602,600,602,600,1321
20250221,093600,2655359,600,600,600,600,0
20250221,093500,2655359,600,600,600,600,0
20250221,093400,2655359,600,600,600,600,0
20250221,093300,2655359,600,600,600,600,101
20250221,093200,2594759,601,601,601,601,0
20250221,093100,2594759,601,601,601,601,0
20250221,093000,2594759,601,601,601,601,212
20250221,092900,2467347,601,601,601,601,471
20250221,092800,2184276,600,600,600,600,0
20250221,092700,2184276,600,600,600,600,1
20250221,092600,2183676,601,601,601,601,0
20250221,092500,2183676,601,601,601,601,2
20250221,092400,2182474,600,600,600,600,0
20250221,092300,2182474,600,600,600,600,94
20250221,092200,2126074,600,600,600,600,1000
20250221,092100,1526074,600,600,600,600,0
20250221,092000,1526074,600,600,600,600,0
20250221,091900,1526074,600,600,600,600,0
20250221,091800,1526074,600,600,600,600,5
20250221,091700,1523074,600,600,600,600,0
20250221,091600,1523074,600,600,600,600,0
20250221,091500,1523074,600,600,600,600,1
20250221,091400,1522474,599,599,599,599,0
20250221,091300,1522474,599,599,599,599,0
20250221,091200,1522474,599,599,599,599,396
20250221,091100,1285270,599,599,599,599,0
20250221,091000,1285270,599,599,599,599,4
20250221,090900,1282874,599,599,599,599,0
20250221,090800,1282874,599,599,599,599,0
20250221,090700,1282874,599,599,599,599,500
20250221,090600,983374,599,599,599,599,0
20250221,090500,983374,599,599,599,599,700
20250221,090400,564074,598,597,603,597,801
20250221,090300,85371,597,597,597,597,0
20250221,090200,85371,597,597,597,597,0
20250221,090100,85371,597,597,597,597,0
20250221,090000,85371,597,597,597,597,143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202100 92464694 612 612 612 612 1872
3 20250221 202000 92464694 612 612 612 612 0
4 20250221 201900 92464694 612 612 612 612 0
5 20250221 201800 92464694 612 612 612 612 0
6 20250221 201700 92464694 612 612 612 612 0
7 20250221 201600 92464694 612 612 612 612 0
8 20250221 201500 92464694 612 612 612 612 0
9 20250221 201400 92464694 612 612 612 612 0
10 20250221 201300 92464694 612 612 612 612 0
11 20250221 201200 92464694 612 612 612 612 0
12 20250221 201100 92464694 612 612 612 612 0
13 20250221 201000 92464694 612 612 612 612 0
14 20250221 200900 92464694 612 612 612 612 0
15 20250221 200800 92464694 612 612 612 612 0
16 20250221 200700 92464694 612 612 612 612 0
17 20250221 200600 92464694 612 612 612 612 0
18 20250221 200500 92464694 612 612 612 612 0
19 20250221 200400 92464694 612 612 612 612 0
20 20250221 200300 92464694 612 612 612 612 0
21 20250221 200200 92464694 612 612 612 612 0
22 20250221 200100 92464694 612 612 612 612 0
23 20250221 200000 92464694 612 612 612 612 0
24 20250221 195900 92464694 612 612 612 612 0
25 20250221 195800 92464694 612 612 612 612 0
26 20250221 195700 92464694 612 612 612 612 0
27 20250221 195600 92464694 612 612 612 612 0
28 20250221 195500 92464694 612 612 612 612 0
29 20250221 195400 92464694 612 612 612 612 0
30 20250221 195300 92464694 612 612 612 612 0
31 20250221 195200 92464694 612 612 612 612 0
32 20250221 195100 92464694 612 612 612 612 1872
33 20250221 195000 92464694 612 612 612 612 0
34 20250221 194900 92464694 612 612 612 612 0
35 20250221 194800 92464694 612 612 612 612 0
36 20250221 194700 92464694 612 612 612 612 0
37 20250221 194600 92464694 612 612 612 612 0
38 20250221 194500 92464694 612 612 612 612 0
39 20250221 194400 92464694 612 612 612 612 0
40 20250221 194300 92464694 612 612 612 612 0
41 20250221 194200 92464694 612 612 612 612 0
42 20250221 194100 92464694 612 612 612 612 0
43 20250221 194000 92464694 612 612 612 612 0
44 20250221 193900 92464694 612 612 612 612 0
45 20250221 193800 92464694 612 612 612 612 0
46 20250221 193700 92464694 612 612 612 612 0
47 20250221 193600 92464694 612 612 612 612 0
48 20250221 193500 92464694 612 612 612 612 0
49 20250221 193400 92464694 612 612 612 612 0
50 20250221 193300 92464694 612 612 612 612 0
51 20250221 193200 92464694 612 612 612 612 0
52 20250221 193100 92464694 612 612 612 612 0
53 20250221 193000 92464694 612 612 612 612 0
54 20250221 192900 92464694 612 612 612 612 0
55 20250221 192800 92464694 612 612 612 612 0
56 20250221 192700 92464694 612 612 612 612 0
57 20250221 192600 92464694 612 612 612 612 0
58 20250221 192500 92464694 612 612 612 612 0
59 20250221 192400 92464694 612 612 612 612 0
60 20250221 192300 92464694 612 612 612 612 0
61 20250221 192200 92464694 612 612 612 612 0
62 20250221 192100 92464694 612 612 612 612 1872
63 20250221 192000 92464694 612 612 612 612 0
64 20250221 191900 92464694 612 612 612 612 0
65 20250221 191800 92464694 612 612 612 612 0
66 20250221 191700 92464694 612 612 612 612 0
67 20250221 191600 92464694 612 612 612 612 0
68 20250221 191500 92464694 612 612 612 612 0
69 20250221 191400 92464694 612 612 612 612 0
70 20250221 191300 92464694 612 612 612 612 0
71 20250221 191200 92464694 612 612 612 612 0
72 20250221 191100 92464694 612 612 612 612 0
73 20250221 191000 92464694 612 612 612 612 0
74 20250221 190900 92464694 612 612 612 612 0
75 20250221 190800 92464694 612 612 612 612 0
76 20250221 190700 92464694 612 612 612 612 0
77 20250221 190600 92464694 612 612 612 612 0
78 20250221 190500 92464694 612 612 612 612 0
79 20250221 190400 92464694 612 612 612 612 0
80 20250221 190300 92464694 612 612 612 612 0
81 20250221 190200 92464694 612 612 612 612 0
82 20250221 190100 92464694 612 612 612 612 0
83 20250221 190000 92464694 612 612 612 612 0
84 20250221 185900 92464694 612 612 612 612 0
85 20250221 185800 92464694 612 612 612 612 0
86 20250221 185700 92464694 612 612 612 612 0
87 20250221 185600 92464694 612 612 612 612 0
88 20250221 185500 92464694 612 612 612 612 0
89 20250221 185400 92464694 612 612 612 612 0
90 20250221 185300 92464694 612 612 612 612 0
91 20250221 185200 92464694 612 612 612 612 0
92 20250221 185100 92464694 612 612 612 612 1872
93 20250221 185000 92464694 612 612 612 612 0
94 20250221 184900 92464694 612 612 612 612 0
95 20250221 184800 92464694 612 612 612 612 0
96 20250221 184700 92464694 612 612 612 612 0
97 20250221 184600 92464694 612 612 612 612 0
98 20250221 184500 92464694 612 612 612 612 0
99 20250221 184400 92464694 612 612 612 612 0
100 20250221 184300 92464694 612 612 612 612 0
101 20250221 184200 92464694 612 612 612 612 0
102 20250221 184100 92464694 612 612 612 612 0
103 20250221 184000 92464694 612 612 612 612 0
104 20250221 183900 92464694 612 612 612 612 0
105 20250221 183800 92464694 612 612 612 612 0
106 20250221 183700 92464694 612 612 612 612 0
107 20250221 183600 92464694 612 612 612 612 0
108 20250221 183500 92464694 612 612 612 612 0
109 20250221 183400 92464694 612 612 612 612 0
110 20250221 183300 92464694 612 612 612 612 0
111 20250221 183200 92464694 612 612 612 612 0
112 20250221 183100 92464694 612 612 612 612 0
113 20250221 183000 92464694 612 612 612 612 0
114 20250221 182900 92464694 612 612 612 612 0
115 20250221 182800 92464694 612 612 612 612 0
116 20250221 182700 92464694 612 612 612 612 0
117 20250221 182600 92464694 612 612 612 612 0
118 20250221 182500 92464694 612 612 612 612 0
119 20250221 182400 92464694 612 612 612 612 0
120 20250221 182300 92464694 612 612 612 612 0
121 20250221 182200 92464694 612 612 612 612 0
122 20250221 182100 92464694 612 612 612 612 1872
123 20250221 182000 92464694 612 612 612 612 0
124 20250221 181900 92464694 612 612 612 612 0
125 20250221 181800 92464694 612 612 612 612 0
126 20250221 181700 92464694 612 612 612 612 0
127 20250221 181600 92464694 612 612 612 612 0
128 20250221 181500 92464694 612 612 612 612 0
129 20250221 181400 92464694 612 612 612 612 0
130 20250221 181300 92464694 612 612 612 612 0
131 20250221 181200 92464694 612 612 612 612 0
132 20250221 181100 92464694 612 612 612 612 0
133 20250221 181000 92464694 612 612 612 612 0
134 20250221 180900 92464694 612 612 612 612 0
135 20250221 180800 92464694 612 612 612 612 0
136 20250221 180700 92464694 612 612 612 612 0
137 20250221 180600 92464694 612 612 612 612 0
138 20250221 180500 92464694 612 612 612 612 0
139 20250221 180400 92464694 612 612 612 612 0
140 20250221 180300 92464694 612 612 612 612 0
141 20250221 180200 92464694 612 612 612 612 0
142 20250221 180100 92464694 612 612 612 612 0
143 20250221 180000 92464694 612 612 612 612 0
144 20250221 175900 92464694 612 612 612 612 0
145 20250221 175800 92464694 612 612 612 612 0
146 20250221 175700 92464694 612 612 612 612 0
147 20250221 175600 92464694 612 612 612 612 0
148 20250221 175500 92464694 612 612 612 612 0
149 20250221 175400 92464694 612 612 612 612 0
150 20250221 175300 92464694 612 612 612 612 0
151 20250221 175200 92464694 612 612 612 612 0
152 20250221 175100 92464694 612 612 612 612 1872
153 20250221 175000 92464694 612 612 612 612 0
154 20250221 174900 92464694 612 612 612 612 0
155 20250221 174800 92464694 612 612 612 612 0
156 20250221 174700 92464694 612 612 612 612 0
157 20250221 174600 92464694 612 612 612 612 0
158 20250221 174500 92464694 612 612 612 612 0
159 20250221 174400 92464694 612 612 612 612 0
160 20250221 174300 92464694 612 612 612 612 0
161 20250221 174200 92464694 612 612 612 612 0
162 20250221 174100 92464694 612 612 612 612 0
163 20250221 174000 92464694 612 612 612 612 0
164 20250221 173900 92464694 612 612 612 612 0
165 20250221 173800 92464694 612 612 612 612 0
166 20250221 173700 92464694 612 612 612 612 0
167 20250221 173600 92464694 612 612 612 612 0
168 20250221 173500 92464694 612 612 612 612 0
169 20250221 173400 92464694 612 612 612 612 0
170 20250221 173300 92464694 612 612 612 612 0
171 20250221 173200 92464694 612 612 612 612 0
172 20250221 173100 92464694 612 612 612 612 0
173 20250221 173000 92464694 612 612 612 612 0
174 20250221 172900 92464694 612 612 612 612 0
175 20250221 172800 92464694 612 612 612 612 0
176 20250221 172700 92464694 612 612 612 612 0
177 20250221 172600 92464694 612 612 612 612 0
178 20250221 172500 92464694 612 612 612 612 0
179 20250221 172400 92464694 612 612 612 612 0
180 20250221 172300 92464694 612 612 612 612 0
181 20250221 172200 92464694 612 612 612 612 0
182 20250221 172100 92464694 612 612 612 612 1872
183 20250221 172000 92464694 612 612 612 612 0
184 20250221 171900 92464694 612 612 612 612 0
185 20250221 171800 92464694 612 612 612 612 0
186 20250221 171700 92464694 612 612 612 612 0
187 20250221 171600 92464694 612 612 612 612 0
188 20250221 171500 92464694 612 612 612 612 0
189 20250221 171400 92464694 612 612 612 612 0
190 20250221 171300 92464694 612 612 612 612 0
191 20250221 171200 92464694 612 612 612 612 0
192 20250221 171100 92464694 612 612 612 612 0
193 20250221 171000 92464694 612 612 612 612 0
194 20250221 170900 92464694 612 612 612 612 0
195 20250221 170800 92464694 612 612 612 612 0
196 20250221 170700 92464694 612 612 612 612 0
197 20250221 170600 92464694 612 612 612 612 0
198 20250221 170500 92464694 612 612 612 612 0
199 20250221 170400 92464694 612 612 612 612 0
200 20250221 170300 92464694 612 612 612 612 0
201 20250221 170200 92464694 612 612 612 612 0
202 20250221 170100 92464694 612 612 612 612 0
203 20250221 170000 92464694 612 612 612 612 0
204 20250221 165900 92464694 612 612 612 612 0
205 20250221 165800 92464694 612 612 612 612 0
206 20250221 165700 92464694 612 612 612 612 0
207 20250221 165600 92464694 612 612 612 612 0
208 20250221 165500 92464694 612 612 612 612 0
209 20250221 165400 92464694 612 612 612 612 0
210 20250221 165300 92464694 612 612 612 612 0
211 20250221 165200 92464694 612 612 612 612 0
212 20250221 165100 92464694 612 612 612 612 1872
213 20250221 165000 92464694 612 612 612 612 0
214 20250221 164900 92464694 612 612 612 612 0
215 20250221 164800 92464694 612 612 612 612 0
216 20250221 164700 92464694 612 612 612 612 0
217 20250221 164600 92464694 612 612 612 612 0
218 20250221 164500 92464694 612 612 612 612 0
219 20250221 164400 92464694 612 612 612 612 0
220 20250221 164300 92464694 612 612 612 612 0
221 20250221 164200 92464694 612 612 612 612 0
222 20250221 164100 92464694 612 612 612 612 0
223 20250221 164000 92464694 612 612 612 612 0
224 20250221 163900 92464694 612 612 612 612 0
225 20250221 163800 92464694 612 612 612 612 0
226 20250221 163700 92464694 612 612 612 612 0
227 20250221 163600 92464694 612 612 612 612 0
228 20250221 163500 92464694 612 612 612 612 0
229 20250221 163400 92464694 612 612 612 612 0
230 20250221 163300 92464694 612 612 612 612 0
231 20250221 163200 92464694 612 612 612 612 0
232 20250221 163100 92464694 612 612 612 612 0
233 20250221 163000 92464694 612 612 612 612 0
234 20250221 162900 92464694 612 612 612 612 0
235 20250221 162800 92464694 612 612 612 612 0
236 20250221 162700 92464694 612 612 612 612 0
237 20250221 162600 92464694 612 612 612 612 0
238 20250221 162500 92464694 612 612 612 612 0
239 20250221 162400 92464694 612 612 612 612 0
240 20250221 162300 92464694 612 612 612 612 0
241 20250221 162200 92464694 612 612 612 612 0
242 20250221 162100 92464694 612 612 612 612 1872
243 20250221 162000 92464694 612 612 612 612 0
244 20250221 161900 92464694 612 612 612 612 0
245 20250221 161800 92464694 612 612 612 612 0
246 20250221 161700 92464694 612 612 612 612 0
247 20250221 161600 92464694 612 612 612 612 0
248 20250221 161500 92464694 612 612 612 612 0
249 20250221 161400 92464694 612 612 612 612 0
250 20250221 161300 92464694 612 612 612 612 0
251 20250221 161200 92464694 612 612 612 612 0
252 20250221 161100 92464694 612 612 612 612 0
253 20250221 161000 92464694 612 612 612 612 0
254 20250221 160900 92464694 612 612 612 612 0
255 20250221 160800 92464694 612 612 612 612 0
256 20250221 160700 92464694 612 612 612 612 0
257 20250221 160600 92464694 612 612 612 612 0
258 20250221 160500 92464694 612 612 612 612 0
259 20250221 160400 92464694 612 612 612 612 0
260 20250221 160300 92464694 612 612 612 612 0
261 20250221 160200 92464694 612 612 612 612 0
262 20250221 160100 92464694 612 612 612 612 0
263 20250221 160000 92464694 612 612 612 612 0
264 20250221 155900 92464694 612 612 612 612 0
265 20250221 155800 92464694 612 612 612 612 0
266 20250221 155700 92464694 612 612 612 612 0
267 20250221 155600 92464694 612 612 612 612 0
268 20250221 155500 92464694 612 612 612 612 0
269 20250221 155400 92464694 612 612 612 612 0
270 20250221 155300 92464694 612 612 612 612 0
271 20250221 155200 92464694 612 612 612 612 0
272 20250221 155100 92464694 612 612 612 612 1872
273 20250221 155000 92464694 612 612 612 612 0
274 20250221 154900 92464694 612 612 612 612 0
275 20250221 154800 92464694 612 612 612 612 0
276 20250221 154700 92464694 612 612 612 612 0
277 20250221 154600 92464694 612 612 612 612 0
278 20250221 154500 92464694 612 612 612 612 0
279 20250221 154400 92464694 612 612 612 612 0
280 20250221 154300 92464694 612 612 612 612 0
281 20250221 154200 92464694 612 612 612 612 0
282 20250221 154100 92464694 612 612 612 612 0
283 20250221 154000 92464694 612 612 612 612 0
284 20250221 153900 92464694 612 612 612 612 0
285 20250221 153800 92464694 612 612 612 612 0
286 20250221 153700 92464694 612 612 612 612 0
287 20250221 153600 92464694 612 612 612 612 0
288 20250221 153500 92464694 612 612 612 612 0
289 20250221 153400 92464694 612 612 612 612 0
290 20250221 153300 92464694 612 612 612 612 0
291 20250221 153200 92464694 612 612 612 612 0
292 20250221 153100 92464694 612 612 612 612 0
293 20250221 153000 92464694 612 612 612 612 1872
294 20250221 152900 91319030 614 614 614 614 0
295 20250221 152800 91319030 614 614 614 614 0
296 20250221 152700 91319030 614 614 614 614 0
297 20250221 152600 91319030 614 614 614 614 0
298 20250221 152500 91319030 614 614 614 614 0
299 20250221 152400 91319030 614 614 614 614 0
300 20250221 152300 91319030 614 614 614 614 0
301 20250221 152200 91319030 614 614 614 614 0
302 20250221 152100 91319030 614 614 614 614 0
303 20250221 152000 91319030 614 614 614 614 0
304 20250221 151900 91319030 614 604 614 604 3032
305 20250221 151800 89474660 604 600 604 600 2776
306 20250221 151700 87806238 600 597 601 596 24169
307 20250221 151600 73343406 596 597 597 596 672
308 20250221 151500 72942788 598 598 598 598 0
309 20250221 151400 72942788 598 598 598 598 10
310 20250221 151300 72936808 598 598 598 598 20
311 20250221 151200 72924848 597 597 597 597 0
312 20250221 151100 72924848 597 597 597 597 0
313 20250221 151000 72924848 597 597 597 597 200
314 20250221 150900 72805448 598 598 598 598 0
315 20250221 150800 72805448 598 598 598 598 418
316 20250221 150700 72555484 595 594 599 594 1430
317 20250221 150600 71703430 594 594 594 594 120
318 20250221 150500 71632150 594 593 594 593 1642
319 20250221 150400 70658443 593 594 594 593 3976
320 20250221 150300 68300575 596 594 596 594 21
321 20250221 150200 68288099 596 596 596 596 0
322 20250221 150100 68288099 596 596 596 596 1
323 20250221 150000 68287503 594 594 596 594 22
324 20250221 145900 68274433 594 596 596 594 56
325 20250221 145800 68241165 594 595 596 594 102
326 20250221 145700 68180475 596 593 596 593 21
327 20250221 145600 68168019 591 591 591 591 0
328 20250221 145500 68168019 591 595 595 591 8547
329 20250221 145400 63095113 598 598 598 598 0
330 20250221 145300 63095113 598 598 598 598 1
331 20250221 145200 63094515 596 596 596 596 20
332 20250221 145100 63082595 598 598 598 598 0
333 20250221 145000 63082595 598 598 598 598 1
334 20250221 144900 63081997 598 598 598 598 50
335 20250221 144800 63052097 598 598 598 598 1
336 20250221 144700 63051499 593 598 598 593 10010
337 20250221 144600 57084491 598 598 598 598 1
338 20250221 144500 57083893 597 597 597 597 0
339 20250221 144400 57083893 597 600 600 597 5520
340 20250221 144300 53783098 600 600 600 600 0
341 20250221 144200 53783098 600 600 600 600 0
342 20250221 144100 53783098 600 600 600 600 0
343 20250221 144000 53783098 600 600 600 600 0
344 20250221 143900 53783098 600 600 600 600 0
345 20250221 143800 53783098 600 600 600 600 0
346 20250221 143700 53783098 600 600 600 600 0
347 20250221 143600 53783098 600 600 600 600 40
348 20250221 143500 53759098 600 600 600 600 11
349 20250221 143400 53752498 599 599 599 599 0
350 20250221 143300 53752498 599 599 599 599 0
351 20250221 143200 53752498 599 599 599 599 0
352 20250221 143100 53752498 599 599 599 599 0
353 20250221 143000 53752498 599 599 599 599 300
354 20250221 142900 53572798 600 600 600 600 0
355 20250221 142800 53572798 600 600 600 600 20
356 20250221 142700 53560798 599 600 600 599 21
357 20250221 142600 53548199 600 600 600 600 0
358 20250221 142500 53548199 600 600 600 600 163
359 20250221 142400 53450399 600 600 600 600 14
360 20250221 142300 53441999 600 600 600 600 119
361 20250221 142200 53370599 600 600 600 599 13945
362 20250221 142100 45015599 599 599 599 599 0
363 20250221 142000 45015599 599 599 599 599 0
364 20250221 141900 45015599 599 599 599 599 100
365 20250221 141800 44955699 600 600 600 600 0
366 20250221 141700 44955699 600 600 600 600 0
367 20250221 141600 44955699 600 600 600 600 0
368 20250221 141500 44955699 600 600 600 600 0
369 20250221 141400 44955699 600 600 600 600 1
370 20250221 141300 44955099 600 600 600 600 0
371 20250221 141200 44955099 600 600 600 600 779
372 20250221 141100 44487699 600 600 600 600 1666
373 20250221 141000 43488099 600 600 600 600 0
374 20250221 140900 43488099 600 600 600 600 248
375 20250221 140800 43339299 599 599 599 599 99
376 20250221 140700 43279998 600 600 600 600 0
377 20250221 140600 43279998 600 600 600 600 0
378 20250221 140500 43279998 600 600 600 600 0
379 20250221 140400 43279998 600 600 600 600 0
380 20250221 140300 43279998 600 600 600 600 11
381 20250221 140200 43273398 600 600 600 600 0
382 20250221 140100 43273398 600 600 600 600 0
383 20250221 140000 43273398 600 600 600 600 0
384 20250221 135900 43273398 600 600 600 600 0
385 20250221 135800 43273398 600 600 600 600 10000
386 20250221 135700 37273398 600 600 600 600 0
387 20250221 135600 37273398 600 600 600 600 0
388 20250221 135500 37273398 600 600 600 600 0
389 20250221 135400 37273398 600 600 600 600 0
390 20250221 135300 37273398 600 600 600 600 0
391 20250221 135200 37273398 600 600 600 600 0
392 20250221 135100 37273398 600 600 600 600 0
393 20250221 135000 37273398 600 600 600 600 0
394 20250221 134900 37273398 600 600 600 600 0
395 20250221 134800 37273398 600 600 600 600 0
396 20250221 134700 37273398 600 600 600 600 0
397 20250221 134600 37273398 600 600 600 600 0
398 20250221 134500 37273398 600 600 600 600 0
399 20250221 134400 37273398 600 600 600 600 0
400 20250221 134300 37273398 600 600 600 600 0
401 20250221 134200 37273398 600 600 600 600 0
402 20250221 134100 37273398 600 600 600 600 0
403 20250221 134000 37273398 600 600 600 600 0
404 20250221 133900 37273398 600 600 600 600 0
405 20250221 133800 37273398 600 600 600 600 0
406 20250221 133700 37273398 600 600 600 600 0
407 20250221 133600 37273398 600 600 600 600 0
408 20250221 133500 37273398 600 600 600 600 0
409 20250221 133400 37273398 600 600 600 600 0
410 20250221 133300 37273398 600 600 600 600 0
411 20250221 133200 37273398 600 600 600 600 100
412 20250221 133100 37213398 600 600 600 600 1
413 20250221 133000 37212798 600 600 600 600 0
414 20250221 132900 37212798 600 600 600 600 0
415 20250221 132800 37212798 600 600 600 600 0
416 20250221 132700 37212798 600 600 600 600 0
417 20250221 132600 37212798 600 600 600 600 0
418 20250221 132500 37212798 600 600 600 600 0
419 20250221 132400 37212798 600 600 600 600 0
420 20250221 132300 37212798 600 600 600 600 5
421 20250221 132200 37209798 601 601 601 601 10
422 20250221 132100 37203788 600 600 600 600 74
423 20250221 132000 37159388 599 599 599 599 0
424 20250221 131900 37159388 599 599 599 599 0
425 20250221 131800 37159388 599 599 599 599 0
426 20250221 131700 37159388 599 599 599 599 0
427 20250221 131600 37159388 599 599 599 599 0
428 20250221 131500 37159388 599 601 601 599 5326
429 20250221 131400 33966811 601 601 601 601 0
430 20250221 131300 33966811 601 601 601 601 20
431 20250221 131200 33954791 601 601 601 601 332
432 20250221 131100 33755259 601 601 601 601 0
433 20250221 131000 33755259 601 601 601 601 0
434 20250221 130900 33755259 601 601 601 601 0
435 20250221 130800 33755259 601 601 601 601 0
436 20250221 130700 33755259 601 601 601 601 20
437 20250221 130600 33743239 601 601 601 601 0
438 20250221 130500 33743239 601 601 601 601 0
439 20250221 130400 33743239 601 601 601 601 0
440 20250221 130300 33743239 601 601 601 601 0
441 20250221 130200 33743239 601 601 601 601 21
442 20250221 130100 33730618 601 601 601 601 0
443 20250221 130000 33730618 601 601 601 601 0
444 20250221 125900 33730618 601 601 601 601 0
445 20250221 125800 33730618 601 601 601 601 0
446 20250221 125700 33730618 601 601 601 601 0
447 20250221 125600 33730618 601 601 601 601 19
448 20250221 125500 33719199 601 601 601 601 0
449 20250221 125400 33719199 601 601 601 601 10
450 20250221 125300 33713189 601 601 601 601 0
451 20250221 125200 33713189 601 601 601 601 0
452 20250221 125100 33713189 601 601 601 601 419
453 20250221 125000 33461370 601 601 601 601 0
454 20250221 124900 33461370 601 601 601 601 0
455 20250221 124800 33461370 601 601 601 601 0
456 20250221 124700 33461370 601 601 601 601 20
457 20250221 124600 33449350 601 601 601 601 0
458 20250221 124500 33449350 601 601 601 601 0
459 20250221 124400 33449350 601 601 601 601 0
460 20250221 124300 33449350 601 601 601 601 0
461 20250221 124200 33449350 601 601 601 601 20
462 20250221 124100 33437330 601 601 601 601 0
463 20250221 124000 33437330 601 601 601 601 0
464 20250221 123900 33437330 601 601 601 601 0
465 20250221 123800 33437330 601 601 601 601 0
466 20250221 123700 33437330 601 601 601 601 1000
467 20250221 123600 32836330 601 601 601 601 20
468 20250221 123500 32824310 601 601 601 601 0
469 20250221 123400 32824310 601 601 601 601 0
470 20250221 123300 32824310 601 601 601 601 0
471 20250221 123200 32824310 601 601 601 601 0
472 20250221 123100 32824310 601 601 601 601 20
473 20250221 123000 32812290 601 601 601 601 0
474 20250221 122900 32812290 601 601 601 601 20
475 20250221 122800 32800270 600 600 600 600 0
476 20250221 122700 32800270 600 600 600 600 1
477 20250221 122600 32799670 601 601 601 601 20
478 20250221 122500 32787650 601 601 601 601 0
479 20250221 122400 32787650 601 601 601 601 0
480 20250221 122300 32787650 601 601 601 601 20
481 20250221 122200 32775630 601 601 601 601 0
482 20250221 122100 32775630 601 601 601 601 0
483 20250221 122000 32775630 601 601 601 601 0
484 20250221 121900 32775630 601 601 601 601 0
485 20250221 121800 32775630 601 601 601 601 0
486 20250221 121700 32775630 601 601 601 601 0
487 20250221 121600 32775630 601 601 601 601 20
488 20250221 121500 32763610 601 601 601 601 0
489 20250221 121400 32763610 601 601 601 601 0
490 20250221 121300 32763610 601 601 601 601 0
491 20250221 121200 32763610 601 601 601 601 40
492 20250221 121100 32739570 601 601 601 601 0
493 20250221 121000 32739570 601 601 601 601 500
494 20250221 120900 32439070 601 601 601 601 0
495 20250221 120800 32439070 601 601 601 601 0
496 20250221 120700 32439070 601 601 601 601 0
497 20250221 120600 32439070 601 601 601 601 0
498 20250221 120500 32439070 601 601 601 601 39
499 20250221 120400 32415631 600 600 600 600 0
500 20250221 120300 32415631 600 600 600 600 100
501 20250221 120200 32355631 600 600 600 600 0
502 20250221 120100 32355631 600 600 600 600 300
503 20250221 120000 32175631 601 601 601 601 0
504 20250221 115900 32175631 601 601 601 601 0
505 20250221 115800 32175631 601 601 601 601 0
506 20250221 115700 32175631 601 601 601 601 0
507 20250221 115600 32175631 601 601 601 601 0
508 20250221 115500 32175631 601 601 601 601 26
509 20250221 115400 32160005 602 602 602 602 0
510 20250221 115300 32160005 602 602 602 602 100
511 20250221 115200 32099805 602 602 602 602 871
512 20250221 115100 31575463 601 601 601 601 812
513 20250221 115000 31087451 600 600 600 600 0
514 20250221 114900 31087451 600 602 602 600 20037
515 20250221 114800 19065157 602 602 602 602 0
516 20250221 114700 19065157 602 602 602 602 300
517 20250221 114600 18884557 602 602 602 602 20
518 20250221 114500 18872517 602 602 602 602 0
519 20250221 114400 18872517 602 602 602 602 0
520 20250221 114300 18872517 602 602 602 602 0
521 20250221 114200 18872517 602 602 602 602 20
522 20250221 114100 18860477 602 602 602 602 0
523 20250221 114000 18860477 602 602 602 602 0
524 20250221 113900 18860477 602 602 602 602 0
525 20250221 113800 18860477 602 602 602 602 7500
526 20250221 113700 14345477 602 602 602 602 0
527 20250221 113600 14345477 602 602 602 602 10
528 20250221 113500 14339457 602 602 602 602 0
529 20250221 113400 14339457 602 602 602 602 40
530 20250221 113300 14315377 601 601 601 601 2547
531 20250221 113200 12784630 600 600 600 600 0
532 20250221 113100 12784630 600 600 600 600 0
533 20250221 113000 12784630 600 600 600 600 0
534 20250221 112900 12784630 600 600 600 600 0
535 20250221 112800 12784630 600 600 600 600 0
536 20250221 112700 12784630 600 600 600 600 0
537 20250221 112600 12784630 600 600 600 600 0
538 20250221 112500 12784630 600 600 600 600 5698
539 20250221 112400 9365830 601 601 601 601 0
540 20250221 112300 9365830 601 601 601 601 0
541 20250221 112200 9365830 601 601 601 601 0
542 20250221 112100 9365830 601 601 601 601 20
543 20250221 112000 9353810 600 600 600 600 0
544 20250221 111900 9353810 600 600 600 600 100
545 20250221 111800 9293810 600 600 600 600 0
546 20250221 111700 9293810 600 600 600 600 0
547 20250221 111600 9293810 600 600 600 600 0
548 20250221 111500 9293810 600 600 600 600 0
549 20250221 111400 9293810 600 600 600 600 0
550 20250221 111300 9293810 600 600 600 600 267
551 20250221 111200 9133610 601 601 601 601 0
552 20250221 111100 9133610 601 601 601 601 0
553 20250221 111000 9133610 601 601 601 601 0
554 20250221 110900 9133610 601 601 601 601 20
555 20250221 110800 9121590 601 601 601 601 0
556 20250221 110700 9121590 601 601 601 601 0
557 20250221 110600 9121590 601 601 601 601 20
558 20250221 110500 9109570 601 601 601 601 0
559 20250221 110400 9109570 601 601 601 601 0
560 20250221 110300 9109570 601 601 601 601 0
561 20250221 110200 9109570 601 601 601 601 20
562 20250221 110100 9097550 601 601 601 601 0
563 20250221 110000 9097550 601 601 601 601 19
564 20250221 105900 9086131 601 601 601 601 0
565 20250221 105800 9086131 601 601 601 601 0
566 20250221 105700 9086131 601 601 601 601 0
567 20250221 105600 9086131 601 601 601 601 5
568 20250221 105500 9083126 601 601 601 601 0
569 20250221 105400 9083126 601 601 601 601 33
570 20250221 105300 9063293 602 602 602 602 0
571 20250221 105200 9063293 602 602 602 602 20
572 20250221 105100 9051253 602 602 602 602 0
573 20250221 105000 9051253 602 602 602 602 1
574 20250221 104900 9050651 602 602 602 602 32
575 20250221 104800 9031387 602 602 602 602 0
576 20250221 104700 9031387 602 602 602 602 100
577 20250221 104600 8971187 602 602 602 602 0
578 20250221 104500 8971187 602 602 602 602 10
579 20250221 104400 8965167 601 601 601 601 0
580 20250221 104300 8965167 601 601 601 601 0
581 20250221 104200 8965167 601 601 601 601 20
582 20250221 104100 8953147 601 601 601 601 0
583 20250221 104000 8953147 601 601 601 601 20
584 20250221 103900 8941127 602 602 602 602 0
585 20250221 103800 8941127 602 602 602 602 3
586 20250221 103700 8939321 602 602 602 602 0
587 20250221 103600 8939321 602 602 602 602 1490
588 20250221 103500 8042341 601 601 601 601 965
589 20250221 103400 7462376 601 601 601 601 0
590 20250221 103300 7462376 601 601 601 601 0
591 20250221 103200 7462376 601 601 601 601 17
592 20250221 103100 7452159 600 600 600 600 200
593 20250221 103000 7332159 601 601 601 601 16
594 20250221 102900 7322543 601 601 601 601 1
595 20250221 102800 7321942 601 601 601 601 1
596 20250221 102700 7321341 600 600 600 600 0
597 20250221 102600 7321341 600 600 600 600 0
598 20250221 102500 7321341 600 600 600 600 9
599 20250221 102400 7315941 602 602 602 602 1
600 20250221 102300 7315339 599 600 600 599 1500
601 20250221 102200 6416257 601 601 601 601 0
602 20250221 102100 6416257 601 601 601 601 20
603 20250221 102000 6404237 602 602 602 602 10
604 20250221 101900 6398217 601 601 601 601 0
605 20250221 101800 6398217 601 601 601 601 0
606 20250221 101700 6398217 601 601 601 601 20
607 20250221 101600 6386197 602 602 602 602 20
608 20250221 101500 6374157 601 601 602 601 122
609 20250221 101400 6300832 601 601 601 601 220
610 20250221 101300 6168612 601 601 601 601 0
611 20250221 101200 6168612 601 601 601 601 0
612 20250221 101100 6168612 601 601 601 601 0
613 20250221 101000 6168612 601 601 601 601 0
614 20250221 100900 6168612 601 601 601 601 0
615 20250221 100800 6168612 601 601 601 601 0
616 20250221 100700 6168612 601 601 601 601 20
617 20250221 100600 6156592 601 601 601 601 0
618 20250221 100500 6156592 601 601 601 601 0
619 20250221 100400 6156592 601 601 601 601 0
620 20250221 100300 6156592 601 601 601 601 0
621 20250221 100200 6156592 601 601 601 601 0
622 20250221 100100 6156592 601 601 601 601 20
623 20250221 100000 6144572 601 601 601 601 0
624 20250221 095900 6144572 601 601 601 601 19
625 20250221 095800 6133153 601 601 601 601 0
626 20250221 095700 6133153 601 601 601 601 0
627 20250221 095600 6133153 601 601 601 601 0
628 20250221 095500 6133153 601 601 601 601 5
629 20250221 095400 6130148 599 599 599 599 0
630 20250221 095300 6130148 599 599 599 599 0
631 20250221 095200 6130148 599 601 601 599 1775
632 20250221 095100 5066515 601 601 601 601 0
633 20250221 095000 5066515 601 601 601 601 5
634 20250221 094900 5063510 600 600 600 600 5
635 20250221 094800 5060510 601 601 601 601 11
636 20250221 094700 5053899 601 601 601 601 1
637 20250221 094600 5053298 601 601 601 601 11
638 20250221 094500 5046687 600 600 600 600 0
639 20250221 094400 5046687 600 600 600 600 2
640 20250221 094300 5045487 600 601 601 600 2511
641 20250221 094200 3538876 602 602 602 602 0
642 20250221 094100 3538876 602 602 602 602 0
643 20250221 094000 3538876 602 602 602 602 50
644 20250221 093900 3508776 602 602 602 602 100
645 20250221 093800 3448576 602 602 602 602 0
646 20250221 093700 3448576 602 600 602 600 1321
647 20250221 093600 2655359 600 600 600 600 0
648 20250221 093500 2655359 600 600 600 600 0
649 20250221 093400 2655359 600 600 600 600 0
650 20250221 093300 2655359 600 600 600 600 101
651 20250221 093200 2594759 601 601 601 601 0
652 20250221 093100 2594759 601 601 601 601 0
653 20250221 093000 2594759 601 601 601 601 212
654 20250221 092900 2467347 601 601 601 601 471
655 20250221 092800 2184276 600 600 600 600 0
656 20250221 092700 2184276 600 600 600 600 1
657 20250221 092600 2183676 601 601 601 601 0
658 20250221 092500 2183676 601 601 601 601 2
659 20250221 092400 2182474 600 600 600 600 0
660 20250221 092300 2182474 600 600 600 600 94
661 20250221 092200 2126074 600 600 600 600 1000
662 20250221 092100 1526074 600 600 600 600 0
663 20250221 092000 1526074 600 600 600 600 0
664 20250221 091900 1526074 600 600 600 600 0
665 20250221 091800 1526074 600 600 600 600 5
666 20250221 091700 1523074 600 600 600 600 0
667 20250221 091600 1523074 600 600 600 600 0
668 20250221 091500 1523074 600 600 600 600 1
669 20250221 091400 1522474 599 599 599 599 0
670 20250221 091300 1522474 599 599 599 599 0
671 20250221 091200 1522474 599 599 599 599 396
672 20250221 091100 1285270 599 599 599 599 0
673 20250221 091000 1285270 599 599 599 599 4
674 20250221 090900 1282874 599 599 599 599 0
675 20250221 090800 1282874 599 599 599 599 0
676 20250221 090700 1282874 599 599 599 599 500
677 20250221 090600 983374 599 599 599 599 0
678 20250221 090500 983374 599 599 599 599 700
679 20250221 090400 564074 598 597 603 597 801
680 20250221 090300 85371 597 597 597 597 0
681 20250221 090200 85371 597 597 597 597 0
682 20250221 090100 85371 597 597 597 597 0
683 20250221 090000 85371 597 597 597 597 143