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
115530/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202100,68558444,383,383,383,383,19003
20250221,202000,68558444,383,383,383,383,0
20250221,201900,68558444,383,383,383,383,0
20250221,201800,68558444,383,383,383,383,0
20250221,201700,68558444,383,383,383,383,0
20250221,201600,68558444,383,383,383,383,0
20250221,201500,68558444,383,383,383,383,0
20250221,201400,68558444,383,383,383,383,0
20250221,201300,68558444,383,383,383,383,0
20250221,201200,68558444,383,383,383,383,0
20250221,201100,68558444,383,383,383,383,0
20250221,201000,68558444,383,383,383,383,0
20250221,200900,68558444,383,383,383,383,0
20250221,200800,68558444,383,383,383,383,0
20250221,200700,68558444,383,383,383,383,0
20250221,200600,68558444,383,383,383,383,0
20250221,200500,68558444,383,383,383,383,0
20250221,200400,68558444,383,383,383,383,0
20250221,200300,68558444,383,383,383,383,0
20250221,200200,68558444,383,383,383,383,0
20250221,200100,68558444,383,383,383,383,0
20250221,200000,68558444,383,383,383,383,0
20250221,195900,68558444,383,383,383,383,0
20250221,195800,68558444,383,383,383,383,0
20250221,195700,68558444,383,383,383,383,0
20250221,195600,68558444,383,383,383,383,0
20250221,195500,68558444,383,383,383,383,0
20250221,195400,68558444,383,383,383,383,0
20250221,195300,68558444,383,383,383,383,0
20250221,195200,68558444,383,383,383,383,0
20250221,195100,68558444,383,383,383,383,19003
20250221,195000,68558444,383,383,383,383,0
20250221,194900,68558444,383,383,383,383,0
20250221,194800,68558444,383,383,383,383,0
20250221,194700,68558444,383,383,383,383,0
20250221,194600,68558444,383,383,383,383,0
20250221,194500,68558444,383,383,383,383,0
20250221,194400,68558444,383,383,383,383,0
20250221,194300,68558444,383,383,383,383,0
20250221,194200,68558444,383,383,383,383,0
20250221,194100,68558444,383,383,383,383,0
20250221,194000,68558444,383,383,383,383,0
20250221,193900,68558444,383,383,383,383,0
20250221,193800,68558444,383,383,383,383,0
20250221,193700,68558444,383,383,383,383,0
20250221,193600,68558444,383,383,383,383,0
20250221,193500,68558444,383,383,383,383,0
20250221,193400,68558444,383,383,383,383,0
20250221,193300,68558444,383,383,383,383,0
20250221,193200,68558444,383,383,383,383,0
20250221,193100,68558444,383,383,383,383,0
20250221,193000,68558444,383,383,383,383,0
20250221,192900,68558444,383,383,383,383,0
20250221,192800,68558444,383,383,383,383,0
20250221,192700,68558444,383,383,383,383,0
20250221,192600,68558444,383,383,383,383,0
20250221,192500,68558444,383,383,383,383,0
20250221,192400,68558444,383,383,383,383,0
20250221,192300,68558444,383,383,383,383,0
20250221,192200,68558444,383,383,383,383,0
20250221,192100,68558444,383,383,383,383,19003
20250221,192000,68558444,383,383,383,383,0
20250221,191900,68558444,383,383,383,383,0
20250221,191800,68558444,383,383,383,383,0
20250221,191700,68558444,383,383,383,383,0
20250221,191600,68558444,383,383,383,383,0
20250221,191500,68558444,383,383,383,383,0
20250221,191400,68558444,383,383,383,383,0
20250221,191300,68558444,383,383,383,383,0
20250221,191200,68558444,383,383,383,383,0
20250221,191100,68558444,383,383,383,383,0
20250221,191000,68558444,383,383,383,383,0
20250221,190900,68558444,383,383,383,383,0
20250221,190800,68558444,383,383,383,383,0
20250221,190700,68558444,383,383,383,383,0
20250221,190600,68558444,383,383,383,383,0
20250221,190500,68558444,383,383,383,383,0
20250221,190400,68558444,383,383,383,383,0
20250221,190300,68558444,383,383,383,383,0
20250221,190200,68558444,383,383,383,383,0
20250221,190100,68558444,383,383,383,383,0
20250221,190000,68558444,383,383,383,383,0
20250221,185900,68558444,383,383,383,383,0
20250221,185800,68558444,383,383,383,383,0
20250221,185700,68558444,383,383,383,383,0
20250221,185600,68558444,383,383,383,383,0
20250221,185500,68558444,383,383,383,383,0
20250221,185400,68558444,383,383,383,383,0
20250221,185300,68558444,383,383,383,383,0
20250221,185200,68558444,383,383,383,383,0
20250221,185100,68558444,383,383,383,383,19003
20250221,185000,68558444,383,383,383,383,0
20250221,184900,68558444,383,383,383,383,0
20250221,184800,68558444,383,383,383,383,0
20250221,184700,68558444,383,383,383,383,0
20250221,184600,68558444,383,383,383,383,0
20250221,184500,68558444,383,383,383,383,0
20250221,184400,68558444,383,383,383,383,0
20250221,184300,68558444,383,383,383,383,0
20250221,184200,68558444,383,383,383,383,0
20250221,184100,68558444,383,383,383,383,0
20250221,184000,68558444,383,383,383,383,0
20250221,183900,68558444,383,383,383,383,0
20250221,183800,68558444,383,383,383,383,0
20250221,183700,68558444,383,383,383,383,0
20250221,183600,68558444,383,383,383,383,0
20250221,183500,68558444,383,383,383,383,0
20250221,183400,68558444,383,383,383,383,0
20250221,183300,68558444,383,383,383,383,0
20250221,183200,68558444,383,383,383,383,0
20250221,183100,68558444,383,383,383,383,0
20250221,183000,68558444,383,383,383,383,0
20250221,182900,68558444,383,383,383,383,0
20250221,182800,68558444,383,383,383,383,0
20250221,182700,68558444,383,383,383,383,0
20250221,182600,68558444,383,383,383,383,0
20250221,182500,68558444,383,383,383,383,0
20250221,182400,68558444,383,383,383,383,0
20250221,182300,68558444,383,383,383,383,0
20250221,182200,68558444,383,383,383,383,0
20250221,182100,68558444,383,383,383,383,19003
20250221,182000,68558444,383,383,383,383,0
20250221,181900,68558444,383,383,383,383,0
20250221,181800,68558444,383,383,383,383,0
20250221,181700,68558444,383,383,383,383,0
20250221,181600,68558444,383,383,383,383,0
20250221,181500,68558444,383,383,383,383,0
20250221,181400,68558444,383,383,383,383,0
20250221,181300,68558444,383,383,383,383,0
20250221,181200,68558444,383,383,383,383,0
20250221,181100,68558444,383,383,383,383,0
20250221,181000,68558444,383,383,383,383,0
20250221,180900,68558444,383,383,383,383,0
20250221,180800,68558444,383,383,383,383,0
20250221,180700,68558444,383,383,383,383,0
20250221,180600,68558444,383,383,383,383,0
20250221,180500,68558444,383,383,383,383,0
20250221,180400,68558444,383,383,383,383,0
20250221,180300,68558444,383,383,383,383,0
20250221,180200,68558444,383,383,383,383,0
20250221,180100,68558444,383,383,383,383,0
20250221,180000,68558444,383,383,383,383,0
20250221,175900,68558444,383,383,383,383,0
20250221,175800,68558444,383,383,383,383,0
20250221,175700,68558444,383,383,383,383,0
20250221,175600,68558444,383,383,383,383,0
20250221,175500,68558444,383,383,383,383,0
20250221,175400,68558444,383,383,383,383,0
20250221,175300,68558444,383,383,383,383,0
20250221,175200,68558444,383,383,383,383,0
20250221,175100,68558444,383,383,383,383,19003
20250221,175000,68558444,383,383,383,383,0
20250221,174900,68558444,383,383,383,383,0
20250221,174800,68558444,383,383,383,383,0
20250221,174700,68558444,383,383,383,383,0
20250221,174600,68558444,383,383,383,383,0
20250221,174500,68558444,383,383,383,383,0
20250221,174400,68558444,383,383,383,383,0
20250221,174300,68558444,383,383,383,383,0
20250221,174200,68558444,383,383,383,383,0
20250221,174100,68558444,383,383,383,383,0
20250221,174000,68558444,383,383,383,383,0
20250221,173900,68558444,383,383,383,383,0
20250221,173800,68558444,383,383,383,383,0
20250221,173700,68558444,383,383,383,383,0
20250221,173600,68558444,383,383,383,383,0
20250221,173500,68558444,383,383,383,383,0
20250221,173400,68558444,383,383,383,383,0
20250221,173300,68558444,383,383,383,383,0
20250221,173200,68558444,383,383,383,383,0
20250221,173100,68558444,383,383,383,383,0
20250221,173000,68558444,383,383,383,383,0
20250221,172900,68558444,383,383,383,383,0
20250221,172800,68558444,383,383,383,383,0
20250221,172700,68558444,383,383,383,383,0
20250221,172600,68558444,383,383,383,383,0
20250221,172500,68558444,383,383,383,383,0
20250221,172400,68558444,383,383,383,383,0
20250221,172300,68558444,383,383,383,383,0
20250221,172200,68558444,383,383,383,383,0
20250221,172100,68558444,383,383,383,383,19003
20250221,172000,68558444,383,383,383,383,0
20250221,171900,68558444,383,383,383,383,0
20250221,171800,68558444,383,383,383,383,0
20250221,171700,68558444,383,383,383,383,0
20250221,171600,68558444,383,383,383,383,0
20250221,171500,68558444,383,383,383,383,0
20250221,171400,68558444,383,383,383,383,0
20250221,171300,68558444,383,383,383,383,0
20250221,171200,68558444,383,383,383,383,0
20250221,171100,68558444,383,383,383,383,0
20250221,171000,68558444,383,383,383,383,0
20250221,170900,68558444,383,383,383,383,0
20250221,170800,68558444,383,383,383,383,0
20250221,170700,68558444,383,383,383,383,0
20250221,170600,68558444,383,383,383,383,0
20250221,170500,68558444,383,383,383,383,0
20250221,170400,68558444,383,383,383,383,0
20250221,170300,68558444,383,383,383,383,0
20250221,170200,68558444,383,383,383,383,0
20250221,170100,68558444,383,383,383,383,0
20250221,170000,68558444,383,383,383,383,0
20250221,165900,68558444,383,383,383,383,0
20250221,165800,68558444,383,383,383,383,0
20250221,165700,68558444,383,383,383,383,0
20250221,165600,68558444,383,383,383,383,0
20250221,165500,68558444,383,383,383,383,0
20250221,165400,68558444,383,383,383,383,0
20250221,165300,68558444,383,383,383,383,0
20250221,165200,68558444,383,383,383,383,0
20250221,165100,68558444,383,383,383,383,19003
20250221,165000,68558444,383,383,383,383,0
20250221,164900,68558444,383,383,383,383,0
20250221,164800,68558444,383,383,383,383,0
20250221,164700,68558444,383,383,383,383,0
20250221,164600,68558444,383,383,383,383,0
20250221,164500,68558444,383,383,383,383,0
20250221,164400,68558444,383,383,383,383,0
20250221,164300,68558444,383,383,383,383,0
20250221,164200,68558444,383,383,383,383,0
20250221,164100,68558444,383,383,383,383,0
20250221,164000,68558444,383,383,383,383,0
20250221,163900,68558444,383,383,383,383,0
20250221,163800,68558444,383,383,383,383,0
20250221,163700,68558444,383,383,383,383,0
20250221,163600,68558444,383,383,383,383,0
20250221,163500,68558444,383,383,383,383,0
20250221,163400,68558444,383,383,383,383,0
20250221,163300,68558444,383,383,383,383,0
20250221,163200,68558444,383,383,383,383,0
20250221,163100,68558444,383,383,383,383,0
20250221,163000,68558444,383,383,383,383,0
20250221,162900,68558444,383,383,383,383,0
20250221,162800,68558444,383,383,383,383,0
20250221,162700,68558444,383,383,383,383,0
20250221,162600,68558444,383,383,383,383,0
20250221,162500,68558444,383,383,383,383,0
20250221,162400,68558444,383,383,383,383,0
20250221,162300,68558444,383,383,383,383,0
20250221,162200,68558444,383,383,383,383,0
20250221,162100,68558444,383,383,383,383,19003
20250221,162000,68558444,383,383,383,383,0
20250221,161900,68558444,383,383,383,383,0
20250221,161800,68558444,383,383,383,383,0
20250221,161700,68558444,383,383,383,383,0
20250221,161600,68558444,383,383,383,383,0
20250221,161500,68558444,383,383,383,383,0
20250221,161400,68558444,383,383,383,383,0
20250221,161300,68558444,383,383,383,383,0
20250221,161200,68558444,383,383,383,383,0
20250221,161100,68558444,383,383,383,383,0
20250221,161000,68558444,383,383,383,383,0
20250221,160900,68558444,383,383,383,383,0
20250221,160800,68558444,383,383,383,383,0
20250221,160700,68558444,383,383,383,383,0
20250221,160600,68558444,383,383,383,383,0
20250221,160500,68558444,383,383,383,383,0
20250221,160400,68558444,383,383,383,383,0
20250221,160300,68558444,383,383,383,383,0
20250221,160200,68558444,383,383,383,383,0
20250221,160100,68558444,383,383,383,383,0
20250221,160000,68558444,383,383,383,383,0
20250221,155900,68558444,383,383,383,383,0
20250221,155800,68558444,383,383,383,383,0
20250221,155700,68558444,383,383,383,383,0
20250221,155600,68558444,383,383,383,383,0
20250221,155500,68558444,383,383,383,383,0
20250221,155400,68558444,383,383,383,383,0
20250221,155300,68558444,383,383,383,383,0
20250221,155200,68558444,383,383,383,383,0
20250221,155100,68558444,383,383,383,383,19003
20250221,155000,68558444,383,383,383,383,0
20250221,154900,68558444,383,383,383,383,0
20250221,154800,68558444,383,383,383,383,0
20250221,154700,68558444,383,383,383,383,0
20250221,154600,68558444,383,383,383,383,0
20250221,154500,68558444,383,383,383,383,0
20250221,154400,68558444,383,383,383,383,0
20250221,154300,68558444,383,383,383,383,0
20250221,154200,68558444,383,383,383,383,0
20250221,154100,68558444,383,383,383,383,0
20250221,154000,68558444,383,383,383,383,0
20250221,153900,68558444,383,383,383,383,0
20250221,153800,68558444,383,383,383,383,0
20250221,153700,68558444,383,383,383,383,0
20250221,153600,68558444,383,383,383,383,0
20250221,153500,68558444,383,383,383,383,0
20250221,153400,68558444,383,383,383,383,0
20250221,153300,68558444,383,383,383,383,0
20250221,153200,68558444,383,383,383,383,0
20250221,153100,68558444,383,383,383,383,0
20250221,153000,68558444,383,383,383,383,19003
20250221,152900,61280295,380,380,380,380,0
20250221,152800,61280295,380,380,380,380,0
20250221,152700,61280295,380,380,380,380,0
20250221,152600,61280295,380,380,380,380,0
20250221,152500,61280295,380,380,380,380,0
20250221,152400,61280295,380,380,380,380,0
20250221,152300,61280295,380,380,380,380,0
20250221,152200,61280295,380,380,380,380,0
20250221,152100,61280295,380,380,380,380,0
20250221,152000,61280295,380,380,380,380,0
20250221,151900,61280295,380,380,380,380,6454
20250221,151800,58827775,380,380,380,380,4228
20250221,151700,57221135,382,382,382,382,0
20250221,151600,57221135,382,382,382,382,0
20250221,151500,57221135,382,382,382,382,0
20250221,151400,57221135,382,382,382,382,0
20250221,151300,57221135,382,382,382,382,0
20250221,151200,57221135,382,382,382,382,0
20250221,151100,57221135,382,382,382,382,0
20250221,151000,57221135,382,382,382,382,0
20250221,150900,57221135,382,382,382,382,1591
20250221,150800,56613373,382,382,382,382,0
20250221,150700,56613373,382,382,382,382,0
20250221,150600,56613373,382,382,382,382,86
20250221,150500,56580521,383,383,383,383,0
20250221,150400,56580521,383,383,383,383,0
20250221,150300,56580521,383,383,383,383,0
20250221,150200,56580521,383,383,383,383,0
20250221,150100,56580521,383,383,383,382,22
20250221,150000,56572097,382,383,383,382,11
20250221,145900,56567885,382,382,382,382,0
20250221,145800,56567885,382,382,382,382,3258
20250221,145700,55323329,383,383,383,383,1
20250221,145600,55322946,382,382,382,382,0
20250221,145500,55322946,382,382,382,382,0
20250221,145400,55322946,382,382,382,382,86
20250221,145300,55290094,382,382,382,382,0
20250221,145200,55290094,382,382,382,382,0
20250221,145100,55290094,382,382,382,382,0
20250221,145000,55290094,382,382,382,382,0
20250221,144900,55290094,382,382,382,382,0
20250221,144800,55290094,382,382,382,382,0
20250221,144700,55290094,382,382,382,382,3129
20250221,144600,54094816,383,383,383,383,0
20250221,144500,54094816,383,383,383,383,1
20250221,144400,54094433,382,382,382,382,0
20250221,144300,54094433,382,382,382,382,1827
20250221,144200,53396519,383,383,383,383,0
20250221,144100,53396519,383,383,383,383,0
20250221,144000,53396519,383,383,383,383,0
20250221,143900,53396519,383,383,383,383,0
20250221,143800,53396519,383,383,383,383,670
20250221,143700,53139909,384,384,384,384,0
20250221,143600,53139909,384,384,384,384,0
20250221,143500,53139909,384,384,384,384,0
20250221,143400,53139909,384,383,384,383,780
20250221,143300,52840878,383,383,383,383,0
20250221,143200,52840878,383,383,383,383,0
20250221,143100,52840878,383,383,383,383,11
20250221,143000,52836665,382,382,382,382,0
20250221,142900,52836665,382,382,382,382,0
20250221,142800,52836665,382,382,382,382,0
20250221,142700,52836665,382,382,382,382,0
20250221,142600,52836665,382,382,382,382,0
20250221,142500,52836665,382,382,382,382,0
20250221,142400,52836665,382,382,382,382,5000
20250221,142300,50926665,382,382,382,382,0
20250221,142200,50926665,382,382,382,382,0
20250221,142100,50926665,382,382,382,382,0
20250221,142000,50926665,382,382,382,382,0
20250221,141900,50926665,382,382,382,382,7530
20250221,141800,48050205,382,382,382,382,0
20250221,141700,48050205,382,382,382,382,0
20250221,141600,48050205,382,382,382,382,0
20250221,141500,48050205,382,382,382,382,2018
20250221,141400,47279329,382,382,382,382,3197
20250221,141300,46058075,385,385,385,385,0
20250221,141200,46058075,385,385,385,385,0
20250221,141100,46058075,385,385,385,385,0
20250221,141000,46058075,385,385,385,385,0
20250221,140900,46058075,385,385,385,385,0
20250221,140800,46058075,385,385,385,385,99
20250221,140700,46019960,385,385,385,385,1000
20250221,140600,45634960,385,385,385,385,10
20250221,140500,45631110,383,382,383,382,1326
20250221,140400,45123880,382,382,382,382,10
20250221,140300,45120060,380,380,380,380,0
20250221,140200,45120060,380,380,380,380,0
20250221,140100,45120060,380,380,380,380,8890
20250221,140000,41741860,380,380,380,380,0
20250221,135900,41741860,380,380,380,380,0
20250221,135800,41741860,380,380,380,380,0
20250221,135700,41741860,380,380,380,380,0
20250221,135600,41741860,380,380,380,380,6
20250221,135500,41739580,379,379,379,379,20379
20250221,135400,34015939,378,378,378,378,1111
20250221,135300,33595981,377,377,377,377,53
20250221,135200,33576000,377,377,377,377,0
20250221,135100,33576000,377,377,377,377,0
20250221,135000,33576000,377,377,377,377,0
20250221,134900,33576000,377,377,377,377,0
20250221,134800,33576000,377,377,377,377,0
20250221,134700,33576000,377,377,377,377,0
20250221,134600,33576000,377,377,377,377,0
20250221,134500,33576000,377,377,377,377,4300
20250221,134400,31954900,377,377,377,377,0
20250221,134300,31954900,377,377,377,377,0
20250221,134200,31954900,377,377,377,377,0
20250221,134100,31954900,377,377,377,377,4
20250221,134000,31953392,377,377,377,377,0
20250221,133900,31953392,377,377,377,377,0
20250221,133800,31953392,377,377,377,377,0
20250221,133700,31953392,377,377,377,377,0
20250221,133600,31953392,377,377,377,377,0
20250221,133500,31953392,377,377,377,377,1
20250221,133400,31953015,377,377,377,377,0
20250221,133300,31953015,377,377,377,377,0
20250221,133200,31953015,377,377,377,377,200
20250221,133100,31877615,377,377,377,377,0
20250221,133000,31877615,377,377,377,377,0
20250221,132900,31877615,377,377,377,377,0
20250221,132800,31877615,377,377,377,377,0
20250221,132700,31877615,377,377,377,377,0
20250221,132600,31877615,377,377,377,377,0
20250221,132500,31877615,377,377,377,377,0
20250221,132400,31877615,377,377,377,377,10
20250221,132300,31873845,375,377,377,375,102
20250221,132200,31835591,377,377,377,377,0
20250221,132100,31835591,377,377,377,377,0
20250221,132000,31835591,377,377,377,377,0
20250221,131900,31835591,377,377,377,377,0
20250221,131800,31835591,377,377,377,377,0
20250221,131700,31835591,377,377,377,377,2000
20250221,131600,31081591,377,377,377,377,0
20250221,131500,31081591,377,377,377,377,0
20250221,131400,31081591,377,377,377,377,0
20250221,131300,31081591,377,377,377,377,0
20250221,131200,31081591,377,377,377,377,0
20250221,131100,31081591,377,377,377,377,1
20250221,131000,31081214,375,375,375,375,0
20250221,130900,31081214,375,375,375,375,600
20250221,130800,30856214,377,377,377,377,1
20250221,130700,30855837,375,375,375,375,0
20250221,130600,30855837,375,375,375,375,0
20250221,130500,30855837,375,375,375,375,0
20250221,130400,30855837,375,376,376,375,10000
20250221,130300,27103178,377,377,377,377,0
20250221,130200,27103178,377,377,377,377,0
20250221,130100,27103178,377,377,377,377,0
20250221,130000,27103178,377,377,377,377,0
20250221,125900,27103178,377,377,377,377,0
20250221,125800,27103178,377,377,377,377,0
20250221,125700,27103178,377,377,377,377,0
20250221,125600,27103178,377,377,377,377,0
20250221,125500,27103178,377,377,377,377,0
20250221,125400,27103178,377,377,377,377,0
20250221,125300,27103178,377,377,377,377,0
20250221,125200,27103178,377,377,377,377,0
20250221,125100,27103178,377,377,377,377,0
20250221,125000,27103178,377,377,377,377,0
20250221,124900,27103178,377,377,377,377,0
20250221,124800,27103178,377,377,377,377,0
20250221,124700,27103178,377,377,377,377,0
20250221,124600,27103178,377,377,377,377,0
20250221,124500,27103178,377,377,377,377,0
20250221,124400,27103178,377,377,377,377,6
20250221,124300,27100916,377,377,377,377,0
20250221,124200,27100916,377,377,377,377,0
20250221,124100,27100916,377,377,377,377,0
20250221,124000,27100916,377,377,377,377,0
20250221,123900,27100916,377,377,377,377,0
20250221,123800,27100916,377,377,377,377,0
20250221,123700,27100916,377,377,377,377,12
20250221,123600,27096392,377,377,377,377,22
20250221,123500,27088098,377,377,377,377,1
20250221,123400,27087721,376,376,376,376,0
20250221,123300,27087721,376,376,376,376,0
20250221,123200,27087721,376,376,376,376,0
20250221,123100,27087721,376,376,376,376,0
20250221,123000,27087721,376,376,376,376,0
20250221,122900,27087721,376,376,376,376,0
20250221,122800,27087721,376,376,376,376,0
20250221,122700,27087721,376,376,376,376,0
20250221,122600,27087721,376,376,376,376,0
20250221,122500,27087721,376,376,376,376,0
20250221,122400,27087721,376,376,376,376,0
20250221,122300,27087721,376,376,376,376,0
20250221,122200,27087721,376,376,376,376,0
20250221,122100,27087721,376,376,376,376,0
20250221,122000,27087721,376,376,376,376,0
20250221,121900,27087721,376,376,376,376,0
20250221,121800,27087721,376,376,376,376,0
20250221,121700,27087721,376,376,376,376,0
20250221,121600,27087721,376,376,376,376,0
20250221,121500,27087721,376,376,376,376,0
20250221,121400,27087721,376,376,376,376,0
20250221,121300,27087721,376,376,376,376,0
20250221,121200,27087721,376,376,376,376,0
20250221,121100,27087721,376,376,376,376,0
20250221,121000,27087721,376,376,376,376,0
20250221,120900,27087721,376,376,376,376,0
20250221,120800,27087721,376,376,376,376,1596
20250221,120700,26487625,375,375,375,375,10386
20250221,120600,22592875,375,375,375,375,0
20250221,120500,22592875,375,375,375,375,0
20250221,120400,22592875,375,375,375,375,0
20250221,120300,22592875,375,375,375,375,0
20250221,120200,22592875,375,375,375,375,0
20250221,120100,22592875,375,375,375,375,0
20250221,120000,22592875,375,375,375,375,0
20250221,115900,22592875,375,375,375,375,0
20250221,115800,22592875,375,375,375,375,0
20250221,115700,22592875,375,375,375,375,30
20250221,115600,22581625,375,375,375,375,0
20250221,115500,22581625,375,375,375,375,0
20250221,115400,22581625,375,375,375,375,500
20250221,115300,22394125,376,376,376,376,0
20250221,115200,22394125,376,376,376,376,0
20250221,115100,22394125,376,376,376,376,0
20250221,115000,22394125,376,376,376,376,5000
20250221,114900,20514125,377,377,377,377,0
20250221,114800,20514125,377,377,377,377,0
20250221,114700,20514125,377,377,377,377,0
20250221,114600,20514125,377,377,377,377,0
20250221,114500,20514125,377,377,377,377,26
20250221,114400,20504323,377,377,377,377,0
20250221,114300,20504323,377,377,377,377,0
20250221,114200,20504323,377,377,377,377,0
20250221,114100,20504323,377,377,377,377,0
20250221,114000,20504323,377,377,377,377,29
20250221,113900,20493390,377,377,377,377,1
20250221,113800,20493013,375,375,375,375,0
20250221,113700,20493013,375,375,375,375,0
20250221,113600,20493013,375,375,375,375,0
20250221,113500,20493013,375,375,375,375,0
20250221,113400,20493013,375,375,375,375,0
20250221,113300,20493013,375,375,375,375,0
20250221,113200,20493013,375,375,375,375,0
20250221,113100,20493013,375,375,375,375,0
20250221,113000,20493013,375,375,375,375,0
20250221,112900,20493013,375,375,375,375,0
20250221,112800,20493013,375,375,375,375,0
20250221,112700,20493013,375,375,375,375,0
20250221,112600,20493013,375,375,375,375,0
20250221,112500,20493013,375,375,375,375,0
20250221,112400,20493013,375,375,375,375,0
20250221,112300,20493013,375,375,375,375,0
20250221,112200,20493013,375,375,375,375,0
20250221,112100,20493013,375,375,375,375,0
20250221,112000,20493013,375,375,375,375,0
20250221,111900,20493013,375,375,375,375,0
20250221,111800,20493013,375,375,375,375,0
20250221,111700,20493013,375,375,375,375,30
20250221,111600,20481763,375,375,375,375,0
20250221,111500,20481763,375,375,375,375,0
20250221,111400,20481763,375,375,375,375,123
20250221,111300,20435638,375,375,375,375,0
20250221,111200,20435638,375,375,375,375,0
20250221,111100,20435638,375,375,375,375,3
20250221,111000,20434513,375,375,375,375,530
20250221,110900,20235763,375,375,375,375,0
20250221,110800,20235763,375,375,375,375,0
20250221,110700,20235763,375,375,375,375,0
20250221,110600,20235763,375,375,375,375,1
20250221,110500,20235388,375,375,375,375,0
20250221,110400,20235388,375,375,375,375,0
20250221,110300,20235388,375,375,375,375,4
20250221,110200,20233888,375,375,375,375,0
20250221,110100,20233888,375,375,375,375,0
20250221,110000,20233888,375,375,375,375,17
20250221,105900,20227513,375,375,375,375,0
20250221,105800,20227513,375,375,375,375,6
20250221,105700,20225263,375,375,375,375,499
20250221,105600,20038138,379,379,379,379,0
20250221,105500,20038138,379,379,379,379,0
20250221,105400,20038138,379,375,379,375,55
20250221,105300,20017509,375,375,375,375,0
20250221,105200,20017509,375,375,375,375,0
20250221,105100,20017509,375,375,375,375,175
20250221,105000,19951884,375,375,375,375,180
20250221,104900,19884384,375,375,375,375,183
20250221,104800,19815759,375,375,375,375,10149
20250221,104700,16009884,375,375,375,375,0
20250221,104600,16009884,375,375,375,375,195
20250221,104500,15936759,375,375,375,375,0
20250221,104400,15936759,375,375,375,375,0
20250221,104300,15936759,375,375,375,375,2
20250221,104200,15936009,375,375,375,375,0
20250221,104100,15936009,375,375,375,375,0
20250221,104000,15936009,375,375,375,375,9
20250221,103900,15932634,375,375,375,375,0
20250221,103800,15932634,375,375,375,375,5
20250221,103700,15930759,375,375,375,375,69
20250221,103600,15904884,375,375,375,375,220
20250221,103500,15822384,375,375,375,375,4
20250221,103400,15820884,379,379,379,379,1
20250221,103300,15820505,375,375,375,375,0
20250221,103200,15820505,375,375,375,375,20
20250221,103100,15813005,375,375,375,375,0
20250221,103000,15813005,375,375,375,375,0
20250221,102900,15813005,375,375,375,375,78
20250221,102800,15783755,375,375,375,375,0
20250221,102700,15783755,375,375,375,375,0
20250221,102600,15783755,375,375,375,375,250
20250221,102500,15690005,375,375,375,375,260
20250221,102400,15592505,375,375,375,375,270
20250221,102300,15491255,375,376,376,375,10281
20250221,102200,11635879,379,379,379,379,0
20250221,102100,11635879,379,379,379,379,0
20250221,102000,11635879,379,379,379,379,0
20250221,101900,11635879,379,379,379,379,0
20250221,101800,11635879,379,379,379,379,0
20250221,101700,11635879,379,379,379,379,0
20250221,101600,11635879,379,379,379,379,0
20250221,101500,11635879,379,379,379,379,0
20250221,101400,11635879,379,379,379,379,0
20250221,101300,11635879,379,379,379,379,0
20250221,101200,11635879,379,379,379,379,0
20250221,101100,11635879,379,379,379,379,0
20250221,101000,11635879,379,379,379,379,0
20250221,100900,11635879,379,379,379,379,50
20250221,100800,11616929,379,379,379,379,0
20250221,100700,11616929,379,379,379,379,0
20250221,100600,11616929,379,379,379,379,1
20250221,100500,11616550,379,379,379,379,0
20250221,100400,11616550,379,379,379,379,0
20250221,100300,11616550,379,379,379,379,10
20250221,100200,11612760,376,376,376,376,13
20250221,100100,11607872,376,376,376,376,1
20250221,100000,11607496,375,375,375,375,0
20250221,095900,11607496,375,375,375,375,315
20250221,095800,11489371,379,379,379,379,0
20250221,095700,11489371,379,379,379,379,0
20250221,095600,11489371,379,379,379,379,0
20250221,095500,11489371,379,379,379,379,0
20250221,095400,11489371,379,379,379,379,0
20250221,095300,11489371,379,379,379,379,0
20250221,095200,11489371,379,379,379,379,0
20250221,095100,11489371,379,379,379,379,6
20250221,095000,11487097,379,379,379,379,110
20250221,094900,11445407,375,375,375,375,0
20250221,094800,11445407,375,375,375,375,35
20250221,094700,11432282,379,379,379,379,20
20250221,094600,11424702,379,375,379,375,47
20250221,094500,11406989,373,373,373,373,46
20250221,094400,11389831,376,376,376,376,0
20250221,094300,11389831,376,376,376,376,0
20250221,094200,11389831,376,376,376,376,0
20250221,094100,11389831,376,376,376,376,0
20250221,094000,11389831,376,376,376,376,0
20250221,093900,11389831,376,376,376,376,0
20250221,093800,11389831,376,376,376,376,0
20250221,093700,11389831,376,376,376,376,6702
20250221,093600,8869879,375,375,375,375,0
20250221,093500,8869879,375,375,375,375,54
20250221,093400,8849629,375,375,375,375,1
20250221,093300,8849254,375,375,375,375,461
20250221,093200,8676379,373,375,375,373,589
20250221,093100,8455712,373,373,373,373,8
20250221,093000,8452728,374,374,374,374,61
20250221,092900,8429914,375,375,375,375,1
20250221,092800,8429539,373,373,373,373,99
20250221,092700,8392612,373,373,373,373,0
20250221,092600,8392612,373,373,373,373,0
20250221,092500,8392612,373,373,373,373,0
20250221,092400,8392612,373,373,373,373,2
20250221,092300,8391866,373,373,373,373,0
20250221,092200,8391866,373,373,373,373,0
20250221,092100,8391866,373,373,373,373,177
20250221,092000,8325845,373,373,373,373,30
20250221,091900,8314655,376,376,376,376,432
20250221,091800,8152223,372,376,376,372,581
20250221,091700,7934451,377,377,377,377,0
20250221,091600,7934451,377,377,377,377,0
20250221,091500,7934451,377,376,377,373,373
20250221,091400,7794232,373,373,373,373,715
20250221,091300,7527537,373,373,373,373,85
20250221,091200,7495832,376,376,376,374,521
20250221,091100,7299958,375,373,375,373,735
20250221,091000,7024983,377,377,377,377,0
20250221,090900,7024983,377,378,378,376,384
20250221,090800,6880590,373,373,373,373,315
20250221,090700,6763095,373,372,379,372,1412
20250221,090600,6230854,378,378,378,378,0
20250221,090500,6230854,378,372,378,372,8733
20250221,090400,2982172,365,365,365,365,0
20250221,090300,2982172,365,376,376,365,6987
20250221,090200,387189,384,384,384,384,0
20250221,090100,387189,384,384,385,384,32
20250221,090000,374900,379,385,385,379,974
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202100 68558444 383 383 383 383 19003
3 20250221 202000 68558444 383 383 383 383 0
4 20250221 201900 68558444 383 383 383 383 0
5 20250221 201800 68558444 383 383 383 383 0
6 20250221 201700 68558444 383 383 383 383 0
7 20250221 201600 68558444 383 383 383 383 0
8 20250221 201500 68558444 383 383 383 383 0
9 20250221 201400 68558444 383 383 383 383 0
10 20250221 201300 68558444 383 383 383 383 0
11 20250221 201200 68558444 383 383 383 383 0
12 20250221 201100 68558444 383 383 383 383 0
13 20250221 201000 68558444 383 383 383 383 0
14 20250221 200900 68558444 383 383 383 383 0
15 20250221 200800 68558444 383 383 383 383 0
16 20250221 200700 68558444 383 383 383 383 0
17 20250221 200600 68558444 383 383 383 383 0
18 20250221 200500 68558444 383 383 383 383 0
19 20250221 200400 68558444 383 383 383 383 0
20 20250221 200300 68558444 383 383 383 383 0
21 20250221 200200 68558444 383 383 383 383 0
22 20250221 200100 68558444 383 383 383 383 0
23 20250221 200000 68558444 383 383 383 383 0
24 20250221 195900 68558444 383 383 383 383 0
25 20250221 195800 68558444 383 383 383 383 0
26 20250221 195700 68558444 383 383 383 383 0
27 20250221 195600 68558444 383 383 383 383 0
28 20250221 195500 68558444 383 383 383 383 0
29 20250221 195400 68558444 383 383 383 383 0
30 20250221 195300 68558444 383 383 383 383 0
31 20250221 195200 68558444 383 383 383 383 0
32 20250221 195100 68558444 383 383 383 383 19003
33 20250221 195000 68558444 383 383 383 383 0
34 20250221 194900 68558444 383 383 383 383 0
35 20250221 194800 68558444 383 383 383 383 0
36 20250221 194700 68558444 383 383 383 383 0
37 20250221 194600 68558444 383 383 383 383 0
38 20250221 194500 68558444 383 383 383 383 0
39 20250221 194400 68558444 383 383 383 383 0
40 20250221 194300 68558444 383 383 383 383 0
41 20250221 194200 68558444 383 383 383 383 0
42 20250221 194100 68558444 383 383 383 383 0
43 20250221 194000 68558444 383 383 383 383 0
44 20250221 193900 68558444 383 383 383 383 0
45 20250221 193800 68558444 383 383 383 383 0
46 20250221 193700 68558444 383 383 383 383 0
47 20250221 193600 68558444 383 383 383 383 0
48 20250221 193500 68558444 383 383 383 383 0
49 20250221 193400 68558444 383 383 383 383 0
50 20250221 193300 68558444 383 383 383 383 0
51 20250221 193200 68558444 383 383 383 383 0
52 20250221 193100 68558444 383 383 383 383 0
53 20250221 193000 68558444 383 383 383 383 0
54 20250221 192900 68558444 383 383 383 383 0
55 20250221 192800 68558444 383 383 383 383 0
56 20250221 192700 68558444 383 383 383 383 0
57 20250221 192600 68558444 383 383 383 383 0
58 20250221 192500 68558444 383 383 383 383 0
59 20250221 192400 68558444 383 383 383 383 0
60 20250221 192300 68558444 383 383 383 383 0
61 20250221 192200 68558444 383 383 383 383 0
62 20250221 192100 68558444 383 383 383 383 19003
63 20250221 192000 68558444 383 383 383 383 0
64 20250221 191900 68558444 383 383 383 383 0
65 20250221 191800 68558444 383 383 383 383 0
66 20250221 191700 68558444 383 383 383 383 0
67 20250221 191600 68558444 383 383 383 383 0
68 20250221 191500 68558444 383 383 383 383 0
69 20250221 191400 68558444 383 383 383 383 0
70 20250221 191300 68558444 383 383 383 383 0
71 20250221 191200 68558444 383 383 383 383 0
72 20250221 191100 68558444 383 383 383 383 0
73 20250221 191000 68558444 383 383 383 383 0
74 20250221 190900 68558444 383 383 383 383 0
75 20250221 190800 68558444 383 383 383 383 0
76 20250221 190700 68558444 383 383 383 383 0
77 20250221 190600 68558444 383 383 383 383 0
78 20250221 190500 68558444 383 383 383 383 0
79 20250221 190400 68558444 383 383 383 383 0
80 20250221 190300 68558444 383 383 383 383 0
81 20250221 190200 68558444 383 383 383 383 0
82 20250221 190100 68558444 383 383 383 383 0
83 20250221 190000 68558444 383 383 383 383 0
84 20250221 185900 68558444 383 383 383 383 0
85 20250221 185800 68558444 383 383 383 383 0
86 20250221 185700 68558444 383 383 383 383 0
87 20250221 185600 68558444 383 383 383 383 0
88 20250221 185500 68558444 383 383 383 383 0
89 20250221 185400 68558444 383 383 383 383 0
90 20250221 185300 68558444 383 383 383 383 0
91 20250221 185200 68558444 383 383 383 383 0
92 20250221 185100 68558444 383 383 383 383 19003
93 20250221 185000 68558444 383 383 383 383 0
94 20250221 184900 68558444 383 383 383 383 0
95 20250221 184800 68558444 383 383 383 383 0
96 20250221 184700 68558444 383 383 383 383 0
97 20250221 184600 68558444 383 383 383 383 0
98 20250221 184500 68558444 383 383 383 383 0
99 20250221 184400 68558444 383 383 383 383 0
100 20250221 184300 68558444 383 383 383 383 0
101 20250221 184200 68558444 383 383 383 383 0
102 20250221 184100 68558444 383 383 383 383 0
103 20250221 184000 68558444 383 383 383 383 0
104 20250221 183900 68558444 383 383 383 383 0
105 20250221 183800 68558444 383 383 383 383 0
106 20250221 183700 68558444 383 383 383 383 0
107 20250221 183600 68558444 383 383 383 383 0
108 20250221 183500 68558444 383 383 383 383 0
109 20250221 183400 68558444 383 383 383 383 0
110 20250221 183300 68558444 383 383 383 383 0
111 20250221 183200 68558444 383 383 383 383 0
112 20250221 183100 68558444 383 383 383 383 0
113 20250221 183000 68558444 383 383 383 383 0
114 20250221 182900 68558444 383 383 383 383 0
115 20250221 182800 68558444 383 383 383 383 0
116 20250221 182700 68558444 383 383 383 383 0
117 20250221 182600 68558444 383 383 383 383 0
118 20250221 182500 68558444 383 383 383 383 0
119 20250221 182400 68558444 383 383 383 383 0
120 20250221 182300 68558444 383 383 383 383 0
121 20250221 182200 68558444 383 383 383 383 0
122 20250221 182100 68558444 383 383 383 383 19003
123 20250221 182000 68558444 383 383 383 383 0
124 20250221 181900 68558444 383 383 383 383 0
125 20250221 181800 68558444 383 383 383 383 0
126 20250221 181700 68558444 383 383 383 383 0
127 20250221 181600 68558444 383 383 383 383 0
128 20250221 181500 68558444 383 383 383 383 0
129 20250221 181400 68558444 383 383 383 383 0
130 20250221 181300 68558444 383 383 383 383 0
131 20250221 181200 68558444 383 383 383 383 0
132 20250221 181100 68558444 383 383 383 383 0
133 20250221 181000 68558444 383 383 383 383 0
134 20250221 180900 68558444 383 383 383 383 0
135 20250221 180800 68558444 383 383 383 383 0
136 20250221 180700 68558444 383 383 383 383 0
137 20250221 180600 68558444 383 383 383 383 0
138 20250221 180500 68558444 383 383 383 383 0
139 20250221 180400 68558444 383 383 383 383 0
140 20250221 180300 68558444 383 383 383 383 0
141 20250221 180200 68558444 383 383 383 383 0
142 20250221 180100 68558444 383 383 383 383 0
143 20250221 180000 68558444 383 383 383 383 0
144 20250221 175900 68558444 383 383 383 383 0
145 20250221 175800 68558444 383 383 383 383 0
146 20250221 175700 68558444 383 383 383 383 0
147 20250221 175600 68558444 383 383 383 383 0
148 20250221 175500 68558444 383 383 383 383 0
149 20250221 175400 68558444 383 383 383 383 0
150 20250221 175300 68558444 383 383 383 383 0
151 20250221 175200 68558444 383 383 383 383 0
152 20250221 175100 68558444 383 383 383 383 19003
153 20250221 175000 68558444 383 383 383 383 0
154 20250221 174900 68558444 383 383 383 383 0
155 20250221 174800 68558444 383 383 383 383 0
156 20250221 174700 68558444 383 383 383 383 0
157 20250221 174600 68558444 383 383 383 383 0
158 20250221 174500 68558444 383 383 383 383 0
159 20250221 174400 68558444 383 383 383 383 0
160 20250221 174300 68558444 383 383 383 383 0
161 20250221 174200 68558444 383 383 383 383 0
162 20250221 174100 68558444 383 383 383 383 0
163 20250221 174000 68558444 383 383 383 383 0
164 20250221 173900 68558444 383 383 383 383 0
165 20250221 173800 68558444 383 383 383 383 0
166 20250221 173700 68558444 383 383 383 383 0
167 20250221 173600 68558444 383 383 383 383 0
168 20250221 173500 68558444 383 383 383 383 0
169 20250221 173400 68558444 383 383 383 383 0
170 20250221 173300 68558444 383 383 383 383 0
171 20250221 173200 68558444 383 383 383 383 0
172 20250221 173100 68558444 383 383 383 383 0
173 20250221 173000 68558444 383 383 383 383 0
174 20250221 172900 68558444 383 383 383 383 0
175 20250221 172800 68558444 383 383 383 383 0
176 20250221 172700 68558444 383 383 383 383 0
177 20250221 172600 68558444 383 383 383 383 0
178 20250221 172500 68558444 383 383 383 383 0
179 20250221 172400 68558444 383 383 383 383 0
180 20250221 172300 68558444 383 383 383 383 0
181 20250221 172200 68558444 383 383 383 383 0
182 20250221 172100 68558444 383 383 383 383 19003
183 20250221 172000 68558444 383 383 383 383 0
184 20250221 171900 68558444 383 383 383 383 0
185 20250221 171800 68558444 383 383 383 383 0
186 20250221 171700 68558444 383 383 383 383 0
187 20250221 171600 68558444 383 383 383 383 0
188 20250221 171500 68558444 383 383 383 383 0
189 20250221 171400 68558444 383 383 383 383 0
190 20250221 171300 68558444 383 383 383 383 0
191 20250221 171200 68558444 383 383 383 383 0
192 20250221 171100 68558444 383 383 383 383 0
193 20250221 171000 68558444 383 383 383 383 0
194 20250221 170900 68558444 383 383 383 383 0
195 20250221 170800 68558444 383 383 383 383 0
196 20250221 170700 68558444 383 383 383 383 0
197 20250221 170600 68558444 383 383 383 383 0
198 20250221 170500 68558444 383 383 383 383 0
199 20250221 170400 68558444 383 383 383 383 0
200 20250221 170300 68558444 383 383 383 383 0
201 20250221 170200 68558444 383 383 383 383 0
202 20250221 170100 68558444 383 383 383 383 0
203 20250221 170000 68558444 383 383 383 383 0
204 20250221 165900 68558444 383 383 383 383 0
205 20250221 165800 68558444 383 383 383 383 0
206 20250221 165700 68558444 383 383 383 383 0
207 20250221 165600 68558444 383 383 383 383 0
208 20250221 165500 68558444 383 383 383 383 0
209 20250221 165400 68558444 383 383 383 383 0
210 20250221 165300 68558444 383 383 383 383 0
211 20250221 165200 68558444 383 383 383 383 0
212 20250221 165100 68558444 383 383 383 383 19003
213 20250221 165000 68558444 383 383 383 383 0
214 20250221 164900 68558444 383 383 383 383 0
215 20250221 164800 68558444 383 383 383 383 0
216 20250221 164700 68558444 383 383 383 383 0
217 20250221 164600 68558444 383 383 383 383 0
218 20250221 164500 68558444 383 383 383 383 0
219 20250221 164400 68558444 383 383 383 383 0
220 20250221 164300 68558444 383 383 383 383 0
221 20250221 164200 68558444 383 383 383 383 0
222 20250221 164100 68558444 383 383 383 383 0
223 20250221 164000 68558444 383 383 383 383 0
224 20250221 163900 68558444 383 383 383 383 0
225 20250221 163800 68558444 383 383 383 383 0
226 20250221 163700 68558444 383 383 383 383 0
227 20250221 163600 68558444 383 383 383 383 0
228 20250221 163500 68558444 383 383 383 383 0
229 20250221 163400 68558444 383 383 383 383 0
230 20250221 163300 68558444 383 383 383 383 0
231 20250221 163200 68558444 383 383 383 383 0
232 20250221 163100 68558444 383 383 383 383 0
233 20250221 163000 68558444 383 383 383 383 0
234 20250221 162900 68558444 383 383 383 383 0
235 20250221 162800 68558444 383 383 383 383 0
236 20250221 162700 68558444 383 383 383 383 0
237 20250221 162600 68558444 383 383 383 383 0
238 20250221 162500 68558444 383 383 383 383 0
239 20250221 162400 68558444 383 383 383 383 0
240 20250221 162300 68558444 383 383 383 383 0
241 20250221 162200 68558444 383 383 383 383 0
242 20250221 162100 68558444 383 383 383 383 19003
243 20250221 162000 68558444 383 383 383 383 0
244 20250221 161900 68558444 383 383 383 383 0
245 20250221 161800 68558444 383 383 383 383 0
246 20250221 161700 68558444 383 383 383 383 0
247 20250221 161600 68558444 383 383 383 383 0
248 20250221 161500 68558444 383 383 383 383 0
249 20250221 161400 68558444 383 383 383 383 0
250 20250221 161300 68558444 383 383 383 383 0
251 20250221 161200 68558444 383 383 383 383 0
252 20250221 161100 68558444 383 383 383 383 0
253 20250221 161000 68558444 383 383 383 383 0
254 20250221 160900 68558444 383 383 383 383 0
255 20250221 160800 68558444 383 383 383 383 0
256 20250221 160700 68558444 383 383 383 383 0
257 20250221 160600 68558444 383 383 383 383 0
258 20250221 160500 68558444 383 383 383 383 0
259 20250221 160400 68558444 383 383 383 383 0
260 20250221 160300 68558444 383 383 383 383 0
261 20250221 160200 68558444 383 383 383 383 0
262 20250221 160100 68558444 383 383 383 383 0
263 20250221 160000 68558444 383 383 383 383 0
264 20250221 155900 68558444 383 383 383 383 0
265 20250221 155800 68558444 383 383 383 383 0
266 20250221 155700 68558444 383 383 383 383 0
267 20250221 155600 68558444 383 383 383 383 0
268 20250221 155500 68558444 383 383 383 383 0
269 20250221 155400 68558444 383 383 383 383 0
270 20250221 155300 68558444 383 383 383 383 0
271 20250221 155200 68558444 383 383 383 383 0
272 20250221 155100 68558444 383 383 383 383 19003
273 20250221 155000 68558444 383 383 383 383 0
274 20250221 154900 68558444 383 383 383 383 0
275 20250221 154800 68558444 383 383 383 383 0
276 20250221 154700 68558444 383 383 383 383 0
277 20250221 154600 68558444 383 383 383 383 0
278 20250221 154500 68558444 383 383 383 383 0
279 20250221 154400 68558444 383 383 383 383 0
280 20250221 154300 68558444 383 383 383 383 0
281 20250221 154200 68558444 383 383 383 383 0
282 20250221 154100 68558444 383 383 383 383 0
283 20250221 154000 68558444 383 383 383 383 0
284 20250221 153900 68558444 383 383 383 383 0
285 20250221 153800 68558444 383 383 383 383 0
286 20250221 153700 68558444 383 383 383 383 0
287 20250221 153600 68558444 383 383 383 383 0
288 20250221 153500 68558444 383 383 383 383 0
289 20250221 153400 68558444 383 383 383 383 0
290 20250221 153300 68558444 383 383 383 383 0
291 20250221 153200 68558444 383 383 383 383 0
292 20250221 153100 68558444 383 383 383 383 0
293 20250221 153000 68558444 383 383 383 383 19003
294 20250221 152900 61280295 380 380 380 380 0
295 20250221 152800 61280295 380 380 380 380 0
296 20250221 152700 61280295 380 380 380 380 0
297 20250221 152600 61280295 380 380 380 380 0
298 20250221 152500 61280295 380 380 380 380 0
299 20250221 152400 61280295 380 380 380 380 0
300 20250221 152300 61280295 380 380 380 380 0
301 20250221 152200 61280295 380 380 380 380 0
302 20250221 152100 61280295 380 380 380 380 0
303 20250221 152000 61280295 380 380 380 380 0
304 20250221 151900 61280295 380 380 380 380 6454
305 20250221 151800 58827775 380 380 380 380 4228
306 20250221 151700 57221135 382 382 382 382 0
307 20250221 151600 57221135 382 382 382 382 0
308 20250221 151500 57221135 382 382 382 382 0
309 20250221 151400 57221135 382 382 382 382 0
310 20250221 151300 57221135 382 382 382 382 0
311 20250221 151200 57221135 382 382 382 382 0
312 20250221 151100 57221135 382 382 382 382 0
313 20250221 151000 57221135 382 382 382 382 0
314 20250221 150900 57221135 382 382 382 382 1591
315 20250221 150800 56613373 382 382 382 382 0
316 20250221 150700 56613373 382 382 382 382 0
317 20250221 150600 56613373 382 382 382 382 86
318 20250221 150500 56580521 383 383 383 383 0
319 20250221 150400 56580521 383 383 383 383 0
320 20250221 150300 56580521 383 383 383 383 0
321 20250221 150200 56580521 383 383 383 383 0
322 20250221 150100 56580521 383 383 383 382 22
323 20250221 150000 56572097 382 383 383 382 11
324 20250221 145900 56567885 382 382 382 382 0
325 20250221 145800 56567885 382 382 382 382 3258
326 20250221 145700 55323329 383 383 383 383 1
327 20250221 145600 55322946 382 382 382 382 0
328 20250221 145500 55322946 382 382 382 382 0
329 20250221 145400 55322946 382 382 382 382 86
330 20250221 145300 55290094 382 382 382 382 0
331 20250221 145200 55290094 382 382 382 382 0
332 20250221 145100 55290094 382 382 382 382 0
333 20250221 145000 55290094 382 382 382 382 0
334 20250221 144900 55290094 382 382 382 382 0
335 20250221 144800 55290094 382 382 382 382 0
336 20250221 144700 55290094 382 382 382 382 3129
337 20250221 144600 54094816 383 383 383 383 0
338 20250221 144500 54094816 383 383 383 383 1
339 20250221 144400 54094433 382 382 382 382 0
340 20250221 144300 54094433 382 382 382 382 1827
341 20250221 144200 53396519 383 383 383 383 0
342 20250221 144100 53396519 383 383 383 383 0
343 20250221 144000 53396519 383 383 383 383 0
344 20250221 143900 53396519 383 383 383 383 0
345 20250221 143800 53396519 383 383 383 383 670
346 20250221 143700 53139909 384 384 384 384 0
347 20250221 143600 53139909 384 384 384 384 0
348 20250221 143500 53139909 384 384 384 384 0
349 20250221 143400 53139909 384 383 384 383 780
350 20250221 143300 52840878 383 383 383 383 0
351 20250221 143200 52840878 383 383 383 383 0
352 20250221 143100 52840878 383 383 383 383 11
353 20250221 143000 52836665 382 382 382 382 0
354 20250221 142900 52836665 382 382 382 382 0
355 20250221 142800 52836665 382 382 382 382 0
356 20250221 142700 52836665 382 382 382 382 0
357 20250221 142600 52836665 382 382 382 382 0
358 20250221 142500 52836665 382 382 382 382 0
359 20250221 142400 52836665 382 382 382 382 5000
360 20250221 142300 50926665 382 382 382 382 0
361 20250221 142200 50926665 382 382 382 382 0
362 20250221 142100 50926665 382 382 382 382 0
363 20250221 142000 50926665 382 382 382 382 0
364 20250221 141900 50926665 382 382 382 382 7530
365 20250221 141800 48050205 382 382 382 382 0
366 20250221 141700 48050205 382 382 382 382 0
367 20250221 141600 48050205 382 382 382 382 0
368 20250221 141500 48050205 382 382 382 382 2018
369 20250221 141400 47279329 382 382 382 382 3197
370 20250221 141300 46058075 385 385 385 385 0
371 20250221 141200 46058075 385 385 385 385 0
372 20250221 141100 46058075 385 385 385 385 0
373 20250221 141000 46058075 385 385 385 385 0
374 20250221 140900 46058075 385 385 385 385 0
375 20250221 140800 46058075 385 385 385 385 99
376 20250221 140700 46019960 385 385 385 385 1000
377 20250221 140600 45634960 385 385 385 385 10
378 20250221 140500 45631110 383 382 383 382 1326
379 20250221 140400 45123880 382 382 382 382 10
380 20250221 140300 45120060 380 380 380 380 0
381 20250221 140200 45120060 380 380 380 380 0
382 20250221 140100 45120060 380 380 380 380 8890
383 20250221 140000 41741860 380 380 380 380 0
384 20250221 135900 41741860 380 380 380 380 0
385 20250221 135800 41741860 380 380 380 380 0
386 20250221 135700 41741860 380 380 380 380 0
387 20250221 135600 41741860 380 380 380 380 6
388 20250221 135500 41739580 379 379 379 379 20379
389 20250221 135400 34015939 378 378 378 378 1111
390 20250221 135300 33595981 377 377 377 377 53
391 20250221 135200 33576000 377 377 377 377 0
392 20250221 135100 33576000 377 377 377 377 0
393 20250221 135000 33576000 377 377 377 377 0
394 20250221 134900 33576000 377 377 377 377 0
395 20250221 134800 33576000 377 377 377 377 0
396 20250221 134700 33576000 377 377 377 377 0
397 20250221 134600 33576000 377 377 377 377 0
398 20250221 134500 33576000 377 377 377 377 4300
399 20250221 134400 31954900 377 377 377 377 0
400 20250221 134300 31954900 377 377 377 377 0
401 20250221 134200 31954900 377 377 377 377 0
402 20250221 134100 31954900 377 377 377 377 4
403 20250221 134000 31953392 377 377 377 377 0
404 20250221 133900 31953392 377 377 377 377 0
405 20250221 133800 31953392 377 377 377 377 0
406 20250221 133700 31953392 377 377 377 377 0
407 20250221 133600 31953392 377 377 377 377 0
408 20250221 133500 31953392 377 377 377 377 1
409 20250221 133400 31953015 377 377 377 377 0
410 20250221 133300 31953015 377 377 377 377 0
411 20250221 133200 31953015 377 377 377 377 200
412 20250221 133100 31877615 377 377 377 377 0
413 20250221 133000 31877615 377 377 377 377 0
414 20250221 132900 31877615 377 377 377 377 0
415 20250221 132800 31877615 377 377 377 377 0
416 20250221 132700 31877615 377 377 377 377 0
417 20250221 132600 31877615 377 377 377 377 0
418 20250221 132500 31877615 377 377 377 377 0
419 20250221 132400 31877615 377 377 377 377 10
420 20250221 132300 31873845 375 377 377 375 102
421 20250221 132200 31835591 377 377 377 377 0
422 20250221 132100 31835591 377 377 377 377 0
423 20250221 132000 31835591 377 377 377 377 0
424 20250221 131900 31835591 377 377 377 377 0
425 20250221 131800 31835591 377 377 377 377 0
426 20250221 131700 31835591 377 377 377 377 2000
427 20250221 131600 31081591 377 377 377 377 0
428 20250221 131500 31081591 377 377 377 377 0
429 20250221 131400 31081591 377 377 377 377 0
430 20250221 131300 31081591 377 377 377 377 0
431 20250221 131200 31081591 377 377 377 377 0
432 20250221 131100 31081591 377 377 377 377 1
433 20250221 131000 31081214 375 375 375 375 0
434 20250221 130900 31081214 375 375 375 375 600
435 20250221 130800 30856214 377 377 377 377 1
436 20250221 130700 30855837 375 375 375 375 0
437 20250221 130600 30855837 375 375 375 375 0
438 20250221 130500 30855837 375 375 375 375 0
439 20250221 130400 30855837 375 376 376 375 10000
440 20250221 130300 27103178 377 377 377 377 0
441 20250221 130200 27103178 377 377 377 377 0
442 20250221 130100 27103178 377 377 377 377 0
443 20250221 130000 27103178 377 377 377 377 0
444 20250221 125900 27103178 377 377 377 377 0
445 20250221 125800 27103178 377 377 377 377 0
446 20250221 125700 27103178 377 377 377 377 0
447 20250221 125600 27103178 377 377 377 377 0
448 20250221 125500 27103178 377 377 377 377 0
449 20250221 125400 27103178 377 377 377 377 0
450 20250221 125300 27103178 377 377 377 377 0
451 20250221 125200 27103178 377 377 377 377 0
452 20250221 125100 27103178 377 377 377 377 0
453 20250221 125000 27103178 377 377 377 377 0
454 20250221 124900 27103178 377 377 377 377 0
455 20250221 124800 27103178 377 377 377 377 0
456 20250221 124700 27103178 377 377 377 377 0
457 20250221 124600 27103178 377 377 377 377 0
458 20250221 124500 27103178 377 377 377 377 0
459 20250221 124400 27103178 377 377 377 377 6
460 20250221 124300 27100916 377 377 377 377 0
461 20250221 124200 27100916 377 377 377 377 0
462 20250221 124100 27100916 377 377 377 377 0
463 20250221 124000 27100916 377 377 377 377 0
464 20250221 123900 27100916 377 377 377 377 0
465 20250221 123800 27100916 377 377 377 377 0
466 20250221 123700 27100916 377 377 377 377 12
467 20250221 123600 27096392 377 377 377 377 22
468 20250221 123500 27088098 377 377 377 377 1
469 20250221 123400 27087721 376 376 376 376 0
470 20250221 123300 27087721 376 376 376 376 0
471 20250221 123200 27087721 376 376 376 376 0
472 20250221 123100 27087721 376 376 376 376 0
473 20250221 123000 27087721 376 376 376 376 0
474 20250221 122900 27087721 376 376 376 376 0
475 20250221 122800 27087721 376 376 376 376 0
476 20250221 122700 27087721 376 376 376 376 0
477 20250221 122600 27087721 376 376 376 376 0
478 20250221 122500 27087721 376 376 376 376 0
479 20250221 122400 27087721 376 376 376 376 0
480 20250221 122300 27087721 376 376 376 376 0
481 20250221 122200 27087721 376 376 376 376 0
482 20250221 122100 27087721 376 376 376 376 0
483 20250221 122000 27087721 376 376 376 376 0
484 20250221 121900 27087721 376 376 376 376 0
485 20250221 121800 27087721 376 376 376 376 0
486 20250221 121700 27087721 376 376 376 376 0
487 20250221 121600 27087721 376 376 376 376 0
488 20250221 121500 27087721 376 376 376 376 0
489 20250221 121400 27087721 376 376 376 376 0
490 20250221 121300 27087721 376 376 376 376 0
491 20250221 121200 27087721 376 376 376 376 0
492 20250221 121100 27087721 376 376 376 376 0
493 20250221 121000 27087721 376 376 376 376 0
494 20250221 120900 27087721 376 376 376 376 0
495 20250221 120800 27087721 376 376 376 376 1596
496 20250221 120700 26487625 375 375 375 375 10386
497 20250221 120600 22592875 375 375 375 375 0
498 20250221 120500 22592875 375 375 375 375 0
499 20250221 120400 22592875 375 375 375 375 0
500 20250221 120300 22592875 375 375 375 375 0
501 20250221 120200 22592875 375 375 375 375 0
502 20250221 120100 22592875 375 375 375 375 0
503 20250221 120000 22592875 375 375 375 375 0
504 20250221 115900 22592875 375 375 375 375 0
505 20250221 115800 22592875 375 375 375 375 0
506 20250221 115700 22592875 375 375 375 375 30
507 20250221 115600 22581625 375 375 375 375 0
508 20250221 115500 22581625 375 375 375 375 0
509 20250221 115400 22581625 375 375 375 375 500
510 20250221 115300 22394125 376 376 376 376 0
511 20250221 115200 22394125 376 376 376 376 0
512 20250221 115100 22394125 376 376 376 376 0
513 20250221 115000 22394125 376 376 376 376 5000
514 20250221 114900 20514125 377 377 377 377 0
515 20250221 114800 20514125 377 377 377 377 0
516 20250221 114700 20514125 377 377 377 377 0
517 20250221 114600 20514125 377 377 377 377 0
518 20250221 114500 20514125 377 377 377 377 26
519 20250221 114400 20504323 377 377 377 377 0
520 20250221 114300 20504323 377 377 377 377 0
521 20250221 114200 20504323 377 377 377 377 0
522 20250221 114100 20504323 377 377 377 377 0
523 20250221 114000 20504323 377 377 377 377 29
524 20250221 113900 20493390 377 377 377 377 1
525 20250221 113800 20493013 375 375 375 375 0
526 20250221 113700 20493013 375 375 375 375 0
527 20250221 113600 20493013 375 375 375 375 0
528 20250221 113500 20493013 375 375 375 375 0
529 20250221 113400 20493013 375 375 375 375 0
530 20250221 113300 20493013 375 375 375 375 0
531 20250221 113200 20493013 375 375 375 375 0
532 20250221 113100 20493013 375 375 375 375 0
533 20250221 113000 20493013 375 375 375 375 0
534 20250221 112900 20493013 375 375 375 375 0
535 20250221 112800 20493013 375 375 375 375 0
536 20250221 112700 20493013 375 375 375 375 0
537 20250221 112600 20493013 375 375 375 375 0
538 20250221 112500 20493013 375 375 375 375 0
539 20250221 112400 20493013 375 375 375 375 0
540 20250221 112300 20493013 375 375 375 375 0
541 20250221 112200 20493013 375 375 375 375 0
542 20250221 112100 20493013 375 375 375 375 0
543 20250221 112000 20493013 375 375 375 375 0
544 20250221 111900 20493013 375 375 375 375 0
545 20250221 111800 20493013 375 375 375 375 0
546 20250221 111700 20493013 375 375 375 375 30
547 20250221 111600 20481763 375 375 375 375 0
548 20250221 111500 20481763 375 375 375 375 0
549 20250221 111400 20481763 375 375 375 375 123
550 20250221 111300 20435638 375 375 375 375 0
551 20250221 111200 20435638 375 375 375 375 0
552 20250221 111100 20435638 375 375 375 375 3
553 20250221 111000 20434513 375 375 375 375 530
554 20250221 110900 20235763 375 375 375 375 0
555 20250221 110800 20235763 375 375 375 375 0
556 20250221 110700 20235763 375 375 375 375 0
557 20250221 110600 20235763 375 375 375 375 1
558 20250221 110500 20235388 375 375 375 375 0
559 20250221 110400 20235388 375 375 375 375 0
560 20250221 110300 20235388 375 375 375 375 4
561 20250221 110200 20233888 375 375 375 375 0
562 20250221 110100 20233888 375 375 375 375 0
563 20250221 110000 20233888 375 375 375 375 17
564 20250221 105900 20227513 375 375 375 375 0
565 20250221 105800 20227513 375 375 375 375 6
566 20250221 105700 20225263 375 375 375 375 499
567 20250221 105600 20038138 379 379 379 379 0
568 20250221 105500 20038138 379 379 379 379 0
569 20250221 105400 20038138 379 375 379 375 55
570 20250221 105300 20017509 375 375 375 375 0
571 20250221 105200 20017509 375 375 375 375 0
572 20250221 105100 20017509 375 375 375 375 175
573 20250221 105000 19951884 375 375 375 375 180
574 20250221 104900 19884384 375 375 375 375 183
575 20250221 104800 19815759 375 375 375 375 10149
576 20250221 104700 16009884 375 375 375 375 0
577 20250221 104600 16009884 375 375 375 375 195
578 20250221 104500 15936759 375 375 375 375 0
579 20250221 104400 15936759 375 375 375 375 0
580 20250221 104300 15936759 375 375 375 375 2
581 20250221 104200 15936009 375 375 375 375 0
582 20250221 104100 15936009 375 375 375 375 0
583 20250221 104000 15936009 375 375 375 375 9
584 20250221 103900 15932634 375 375 375 375 0
585 20250221 103800 15932634 375 375 375 375 5
586 20250221 103700 15930759 375 375 375 375 69
587 20250221 103600 15904884 375 375 375 375 220
588 20250221 103500 15822384 375 375 375 375 4
589 20250221 103400 15820884 379 379 379 379 1
590 20250221 103300 15820505 375 375 375 375 0
591 20250221 103200 15820505 375 375 375 375 20
592 20250221 103100 15813005 375 375 375 375 0
593 20250221 103000 15813005 375 375 375 375 0
594 20250221 102900 15813005 375 375 375 375 78
595 20250221 102800 15783755 375 375 375 375 0
596 20250221 102700 15783755 375 375 375 375 0
597 20250221 102600 15783755 375 375 375 375 250
598 20250221 102500 15690005 375 375 375 375 260
599 20250221 102400 15592505 375 375 375 375 270
600 20250221 102300 15491255 375 376 376 375 10281
601 20250221 102200 11635879 379 379 379 379 0
602 20250221 102100 11635879 379 379 379 379 0
603 20250221 102000 11635879 379 379 379 379 0
604 20250221 101900 11635879 379 379 379 379 0
605 20250221 101800 11635879 379 379 379 379 0
606 20250221 101700 11635879 379 379 379 379 0
607 20250221 101600 11635879 379 379 379 379 0
608 20250221 101500 11635879 379 379 379 379 0
609 20250221 101400 11635879 379 379 379 379 0
610 20250221 101300 11635879 379 379 379 379 0
611 20250221 101200 11635879 379 379 379 379 0
612 20250221 101100 11635879 379 379 379 379 0
613 20250221 101000 11635879 379 379 379 379 0
614 20250221 100900 11635879 379 379 379 379 50
615 20250221 100800 11616929 379 379 379 379 0
616 20250221 100700 11616929 379 379 379 379 0
617 20250221 100600 11616929 379 379 379 379 1
618 20250221 100500 11616550 379 379 379 379 0
619 20250221 100400 11616550 379 379 379 379 0
620 20250221 100300 11616550 379 379 379 379 10
621 20250221 100200 11612760 376 376 376 376 13
622 20250221 100100 11607872 376 376 376 376 1
623 20250221 100000 11607496 375 375 375 375 0
624 20250221 095900 11607496 375 375 375 375 315
625 20250221 095800 11489371 379 379 379 379 0
626 20250221 095700 11489371 379 379 379 379 0
627 20250221 095600 11489371 379 379 379 379 0
628 20250221 095500 11489371 379 379 379 379 0
629 20250221 095400 11489371 379 379 379 379 0
630 20250221 095300 11489371 379 379 379 379 0
631 20250221 095200 11489371 379 379 379 379 0
632 20250221 095100 11489371 379 379 379 379 6
633 20250221 095000 11487097 379 379 379 379 110
634 20250221 094900 11445407 375 375 375 375 0
635 20250221 094800 11445407 375 375 375 375 35
636 20250221 094700 11432282 379 379 379 379 20
637 20250221 094600 11424702 379 375 379 375 47
638 20250221 094500 11406989 373 373 373 373 46
639 20250221 094400 11389831 376 376 376 376 0
640 20250221 094300 11389831 376 376 376 376 0
641 20250221 094200 11389831 376 376 376 376 0
642 20250221 094100 11389831 376 376 376 376 0
643 20250221 094000 11389831 376 376 376 376 0
644 20250221 093900 11389831 376 376 376 376 0
645 20250221 093800 11389831 376 376 376 376 0
646 20250221 093700 11389831 376 376 376 376 6702
647 20250221 093600 8869879 375 375 375 375 0
648 20250221 093500 8869879 375 375 375 375 54
649 20250221 093400 8849629 375 375 375 375 1
650 20250221 093300 8849254 375 375 375 375 461
651 20250221 093200 8676379 373 375 375 373 589
652 20250221 093100 8455712 373 373 373 373 8
653 20250221 093000 8452728 374 374 374 374 61
654 20250221 092900 8429914 375 375 375 375 1
655 20250221 092800 8429539 373 373 373 373 99
656 20250221 092700 8392612 373 373 373 373 0
657 20250221 092600 8392612 373 373 373 373 0
658 20250221 092500 8392612 373 373 373 373 0
659 20250221 092400 8392612 373 373 373 373 2
660 20250221 092300 8391866 373 373 373 373 0
661 20250221 092200 8391866 373 373 373 373 0
662 20250221 092100 8391866 373 373 373 373 177
663 20250221 092000 8325845 373 373 373 373 30
664 20250221 091900 8314655 376 376 376 376 432
665 20250221 091800 8152223 372 376 376 372 581
666 20250221 091700 7934451 377 377 377 377 0
667 20250221 091600 7934451 377 377 377 377 0
668 20250221 091500 7934451 377 376 377 373 373
669 20250221 091400 7794232 373 373 373 373 715
670 20250221 091300 7527537 373 373 373 373 85
671 20250221 091200 7495832 376 376 376 374 521
672 20250221 091100 7299958 375 373 375 373 735
673 20250221 091000 7024983 377 377 377 377 0
674 20250221 090900 7024983 377 378 378 376 384
675 20250221 090800 6880590 373 373 373 373 315
676 20250221 090700 6763095 373 372 379 372 1412
677 20250221 090600 6230854 378 378 378 378 0
678 20250221 090500 6230854 378 372 378 372 8733
679 20250221 090400 2982172 365 365 365 365 0
680 20250221 090300 2982172 365 376 376 365 6987
681 20250221 090200 387189 384 384 384 384 0
682 20250221 090100 387189 384 384 385 384 32
683 20250221 090000 374900 379 385 385 379 974