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

684
118000/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202200,50791141,328,328,328,328,7956
20250221,202100,50791141,328,328,328,328,0
20250221,202000,50791141,328,328,328,328,0
20250221,201900,50791141,328,328,328,328,0
20250221,201800,50791141,328,328,328,328,0
20250221,201700,50791141,328,328,328,328,0
20250221,201600,50791141,328,328,328,328,0
20250221,201500,50791141,328,328,328,328,0
20250221,201400,50791141,328,328,328,328,0
20250221,201300,50791141,328,328,328,328,0
20250221,201200,50791141,328,328,328,328,0
20250221,201100,50791141,328,328,328,328,0
20250221,201000,50791141,328,328,328,328,0
20250221,200900,50791141,328,328,328,328,0
20250221,200800,50791141,328,328,328,328,0
20250221,200700,50791141,328,328,328,328,0
20250221,200600,50791141,328,328,328,328,0
20250221,200500,50791141,328,328,328,328,0
20250221,200400,50791141,328,328,328,328,0
20250221,200300,50791141,328,328,328,328,0
20250221,200200,50791141,328,328,328,328,0
20250221,200100,50791141,328,328,328,328,0
20250221,200000,50791141,328,328,328,328,0
20250221,195900,50791141,328,328,328,328,0
20250221,195800,50791141,328,328,328,328,0
20250221,195700,50791141,328,328,328,328,0
20250221,195600,50791141,328,328,328,328,0
20250221,195500,50791141,328,328,328,328,0
20250221,195400,50791141,328,328,328,328,0
20250221,195300,50791141,328,328,328,328,0
20250221,195200,50791141,328,328,328,328,7956
20250221,195100,50791141,328,328,328,328,0
20250221,195000,50791141,328,328,328,328,0
20250221,194900,50791141,328,328,328,328,0
20250221,194800,50791141,328,328,328,328,0
20250221,194700,50791141,328,328,328,328,0
20250221,194600,50791141,328,328,328,328,0
20250221,194500,50791141,328,328,328,328,0
20250221,194400,50791141,328,328,328,328,0
20250221,194300,50791141,328,328,328,328,0
20250221,194200,50791141,328,328,328,328,0
20250221,194100,50791141,328,328,328,328,0
20250221,194000,50791141,328,328,328,328,0
20250221,193900,50791141,328,328,328,328,0
20250221,193800,50791141,328,328,328,328,0
20250221,193700,50791141,328,328,328,328,0
20250221,193600,50791141,328,328,328,328,0
20250221,193500,50791141,328,328,328,328,0
20250221,193400,50791141,328,328,328,328,0
20250221,193300,50791141,328,328,328,328,0
20250221,193200,50791141,328,328,328,328,0
20250221,193100,50791141,328,328,328,328,0
20250221,193000,50791141,328,328,328,328,0
20250221,192900,50791141,328,328,328,328,0
20250221,192800,50791141,328,328,328,328,0
20250221,192700,50791141,328,328,328,328,0
20250221,192600,50791141,328,328,328,328,0
20250221,192500,50791141,328,328,328,328,0
20250221,192400,50791141,328,328,328,328,0
20250221,192300,50791141,328,328,328,328,0
20250221,192200,50791141,328,328,328,328,7956
20250221,192100,50791141,328,328,328,328,0
20250221,192000,50791141,328,328,328,328,0
20250221,191900,50791141,328,328,328,328,0
20250221,191800,50791141,328,328,328,328,0
20250221,191700,50791141,328,328,328,328,0
20250221,191600,50791141,328,328,328,328,0
20250221,191500,50791141,328,328,328,328,0
20250221,191400,50791141,328,328,328,328,0
20250221,191300,50791141,328,328,328,328,0
20250221,191200,50791141,328,328,328,328,0
20250221,191100,50791141,328,328,328,328,0
20250221,191000,50791141,328,328,328,328,0
20250221,190900,50791141,328,328,328,328,0
20250221,190800,50791141,328,328,328,328,0
20250221,190700,50791141,328,328,328,328,0
20250221,190600,50791141,328,328,328,328,0
20250221,190500,50791141,328,328,328,328,0
20250221,190400,50791141,328,328,328,328,0
20250221,190300,50791141,328,328,328,328,0
20250221,190200,50791141,328,328,328,328,0
20250221,190100,50791141,328,328,328,328,0
20250221,190000,50791141,328,328,328,328,0
20250221,185900,50791141,328,328,328,328,0
20250221,185800,50791141,328,328,328,328,0
20250221,185700,50791141,328,328,328,328,0
20250221,185600,50791141,328,328,328,328,0
20250221,185500,50791141,328,328,328,328,0
20250221,185400,50791141,328,328,328,328,0
20250221,185300,50791141,328,328,328,328,0
20250221,185200,50791141,328,328,328,328,7956
20250221,185100,50791141,328,328,328,328,0
20250221,185000,50791141,328,328,328,328,0
20250221,184900,50791141,328,328,328,328,0
20250221,184800,50791141,328,328,328,328,0
20250221,184700,50791141,328,328,328,328,0
20250221,184600,50791141,328,328,328,328,0
20250221,184500,50791141,328,328,328,328,0
20250221,184400,50791141,328,328,328,328,0
20250221,184300,50791141,328,328,328,328,0
20250221,184200,50791141,328,328,328,328,0
20250221,184100,50791141,328,328,328,328,0
20250221,184000,50791141,328,328,328,328,0
20250221,183900,50791141,328,328,328,328,0
20250221,183800,50791141,328,328,328,328,0
20250221,183700,50791141,328,328,328,328,0
20250221,183600,50791141,328,328,328,328,0
20250221,183500,50791141,328,328,328,328,0
20250221,183400,50791141,328,328,328,328,0
20250221,183300,50791141,328,328,328,328,0
20250221,183200,50791141,328,328,328,328,0
20250221,183100,50791141,328,328,328,328,0
20250221,183000,50791141,328,328,328,328,0
20250221,182900,50791141,328,328,328,328,0
20250221,182800,50791141,328,328,328,328,0
20250221,182700,50791141,328,328,328,328,0
20250221,182600,50791141,328,328,328,328,0
20250221,182500,50791141,328,328,328,328,0
20250221,182400,50791141,328,328,328,328,0
20250221,182300,50791141,328,328,328,328,0
20250221,182200,50791141,328,328,328,328,7956
20250221,182100,50791141,328,328,328,328,0
20250221,182000,50791141,328,328,328,328,0
20250221,181900,50791141,328,328,328,328,0
20250221,181800,50791141,328,328,328,328,0
20250221,181700,50791141,328,328,328,328,0
20250221,181600,50791141,328,328,328,328,0
20250221,181500,50791141,328,328,328,328,0
20250221,181400,50791141,328,328,328,328,0
20250221,181300,50791141,328,328,328,328,0
20250221,181200,50791141,328,328,328,328,0
20250221,181100,50791141,328,328,328,328,0
20250221,181000,50791141,328,328,328,328,0
20250221,180900,50791141,328,328,328,328,0
20250221,180800,50791141,328,328,328,328,0
20250221,180700,50791141,328,328,328,328,0
20250221,180600,50791141,328,328,328,328,0
20250221,180500,50791141,328,328,328,328,0
20250221,180400,50791141,328,328,328,328,0
20250221,180300,50791141,328,328,328,328,0
20250221,180200,50791141,328,328,328,328,0
20250221,180100,50791141,328,328,328,328,0
20250221,180000,50791141,328,328,328,328,0
20250221,175900,50791141,328,328,328,328,0
20250221,175800,50791141,328,328,328,328,0
20250221,175700,50791141,328,328,328,328,0
20250221,175600,50791141,328,328,328,328,0
20250221,175500,50791141,328,328,328,328,0
20250221,175400,50791141,328,328,328,328,0
20250221,175300,50791141,328,328,328,328,0
20250221,175200,50791141,328,328,328,328,7956
20250221,175100,50791141,328,328,328,328,0
20250221,175000,50791141,328,328,328,328,0
20250221,174900,50791141,328,328,328,328,0
20250221,174800,50791141,328,328,328,328,0
20250221,174700,50791141,328,328,328,328,0
20250221,174600,50791141,328,328,328,328,0
20250221,174500,50791141,328,328,328,328,0
20250221,174400,50791141,328,328,328,328,0
20250221,174300,50791141,328,328,328,328,0
20250221,174200,50791141,328,328,328,328,0
20250221,174100,50791141,328,328,328,328,0
20250221,174000,50791141,328,328,328,328,0
20250221,173900,50791141,328,328,328,328,0
20250221,173800,50791141,328,328,328,328,0
20250221,173700,50791141,328,328,328,328,0
20250221,173600,50791141,328,328,328,328,0
20250221,173500,50791141,328,328,328,328,0
20250221,173400,50791141,328,328,328,328,0
20250221,173300,50791141,328,328,328,328,0
20250221,173200,50791141,328,328,328,328,0
20250221,173100,50791141,328,328,328,328,0
20250221,173000,50791141,328,328,328,328,0
20250221,172900,50791141,328,328,328,328,0
20250221,172800,50791141,328,328,328,328,0
20250221,172700,50791141,328,328,328,328,0
20250221,172600,50791141,328,328,328,328,0
20250221,172500,50791141,328,328,328,328,0
20250221,172400,50791141,328,328,328,328,0
20250221,172300,50791141,328,328,328,328,0
20250221,172200,50791141,328,328,328,328,7956
20250221,172100,50791141,328,328,328,328,0
20250221,172000,50791141,328,328,328,328,0
20250221,171900,50791141,328,328,328,328,0
20250221,171800,50791141,328,328,328,328,0
20250221,171700,50791141,328,328,328,328,0
20250221,171600,50791141,328,328,328,328,0
20250221,171500,50791141,328,328,328,328,0
20250221,171400,50791141,328,328,328,328,0
20250221,171300,50791141,328,328,328,328,0
20250221,171200,50791141,328,328,328,328,0
20250221,171100,50791141,328,328,328,328,0
20250221,171000,50791141,328,328,328,328,0
20250221,170900,50791141,328,328,328,328,0
20250221,170800,50791141,328,328,328,328,0
20250221,170700,50791141,328,328,328,328,0
20250221,170600,50791141,328,328,328,328,0
20250221,170500,50791141,328,328,328,328,0
20250221,170400,50791141,328,328,328,328,0
20250221,170300,50791141,328,328,328,328,0
20250221,170200,50791141,328,328,328,328,0
20250221,170100,50791141,328,328,328,328,0
20250221,170000,50791141,328,328,328,328,0
20250221,165900,50791141,328,328,328,328,0
20250221,165800,50791141,328,328,328,328,0
20250221,165700,50791141,328,328,328,328,0
20250221,165600,50791141,328,328,328,328,0
20250221,165500,50791141,328,328,328,328,0
20250221,165400,50791141,328,328,328,328,0
20250221,165300,50791141,328,328,328,328,0
20250221,165200,50791141,328,328,328,328,7956
20250221,165100,50791141,328,328,328,328,0
20250221,165000,50791141,328,328,328,328,0
20250221,164900,50791141,328,328,328,328,0
20250221,164800,50791141,328,328,328,328,0
20250221,164700,50791141,328,328,328,328,0
20250221,164600,50791141,328,328,328,328,0
20250221,164500,50791141,328,328,328,328,0
20250221,164400,50791141,328,328,328,328,0
20250221,164300,50791141,328,328,328,328,0
20250221,164200,50791141,328,328,328,328,0
20250221,164100,50791141,328,328,328,328,0
20250221,164000,50791141,328,328,328,328,0
20250221,163900,50791141,328,328,328,328,0
20250221,163800,50791141,328,328,328,328,0
20250221,163700,50791141,328,328,328,328,0
20250221,163600,50791141,328,328,328,328,0
20250221,163500,50791141,328,328,328,328,0
20250221,163400,50791141,328,328,328,328,0
20250221,163300,50791141,328,328,328,328,0
20250221,163200,50791141,328,328,328,328,0
20250221,163100,50791141,328,328,328,328,0
20250221,163000,50791141,328,328,328,328,0
20250221,162900,50791141,328,328,328,328,0
20250221,162800,50791141,328,328,328,328,0
20250221,162700,50791141,328,328,328,328,0
20250221,162600,50791141,328,328,328,328,0
20250221,162500,50791141,328,328,328,328,0
20250221,162400,50791141,328,328,328,328,0
20250221,162300,50791141,328,328,328,328,0
20250221,162200,50791141,328,328,328,328,7956
20250221,162100,50791141,328,328,328,328,0
20250221,162000,50791141,328,328,328,328,0
20250221,161900,50791141,328,328,328,328,0
20250221,161800,50791141,328,328,328,328,0
20250221,161700,50791141,328,328,328,328,0
20250221,161600,50791141,328,328,328,328,0
20250221,161500,50791141,328,328,328,328,0
20250221,161400,50791141,328,328,328,328,0
20250221,161300,50791141,328,328,328,328,0
20250221,161200,50791141,328,328,328,328,0
20250221,161100,50791141,328,328,328,328,0
20250221,161000,50791141,328,328,328,328,0
20250221,160900,50791141,328,328,328,328,0
20250221,160800,50791141,328,328,328,328,0
20250221,160700,50791141,328,328,328,328,0
20250221,160600,50791141,328,328,328,328,0
20250221,160500,50791141,328,328,328,328,0
20250221,160400,50791141,328,328,328,328,0
20250221,160300,50791141,328,328,328,328,0
20250221,160200,50791141,328,328,328,328,0
20250221,160100,50791141,328,328,328,328,0
20250221,160000,50791141,328,328,328,328,0
20250221,155900,50791141,328,328,328,328,0
20250221,155800,50791141,328,328,328,328,0
20250221,155700,50791141,328,328,328,328,0
20250221,155600,50791141,328,328,328,328,0
20250221,155500,50791141,328,328,328,328,0
20250221,155400,50791141,328,328,328,328,0
20250221,155300,50791141,328,328,328,328,0
20250221,155200,50791141,328,328,328,328,7956
20250221,155100,50791141,328,328,328,328,0
20250221,155000,50791141,328,328,328,328,0
20250221,154900,50791141,328,328,328,328,0
20250221,154800,50791141,328,328,328,328,0
20250221,154700,50791141,328,328,328,328,0
20250221,154600,50791141,328,328,328,328,0
20250221,154500,50791141,328,328,328,328,0
20250221,154400,50791141,328,328,328,328,0
20250221,154300,50791141,328,328,328,328,0
20250221,154200,50791141,328,328,328,328,0
20250221,154100,50791141,328,328,328,328,0
20250221,154000,50791141,328,328,328,328,0
20250221,153900,50791141,328,328,328,328,0
20250221,153800,50791141,328,328,328,328,0
20250221,153700,50791141,328,328,328,328,0
20250221,153600,50791141,328,328,328,328,0
20250221,153500,50791141,328,328,328,328,0
20250221,153400,50791141,328,328,328,328,0
20250221,153300,50791141,328,328,328,328,0
20250221,153200,50791141,328,328,328,328,0
20250221,153100,50791141,328,328,328,328,0
20250221,153000,50791141,328,328,328,328,7956
20250221,152900,48181573,328,328,328,328,0
20250221,152800,48181573,328,328,328,328,0
20250221,152700,48181573,328,328,328,328,0
20250221,152600,48181573,328,328,328,328,0
20250221,152500,48181573,328,328,328,328,0
20250221,152400,48181573,328,328,328,328,0
20250221,152300,48181573,328,328,328,328,0
20250221,152200,48181573,328,328,328,328,0
20250221,152100,48181573,328,328,328,328,0
20250221,152000,48181573,328,328,328,328,0
20250221,151900,48181573,328,328,328,328,0
20250221,151800,48181573,328,328,328,328,0
20250221,151700,48181573,328,328,328,328,0
20250221,151600,48181573,328,328,328,328,0
20250221,151500,48181573,328,328,328,328,0
20250221,151400,48181573,328,328,328,328,1
20250221,151300,48181245,328,328,328,328,0
20250221,151200,48181245,328,328,328,328,0
20250221,151100,48181245,328,328,328,328,1
20250221,151000,48180917,326,326,326,326,10000
20250221,150900,44920917,326,326,326,326,3998
20250221,150800,43617569,327,327,327,327,2002
20250221,150700,42962915,329,329,329,329,0
20250221,150600,42962915,329,329,329,329,0
20250221,150500,42962915,329,329,329,329,20
20250221,150400,42956335,329,329,329,329,0
20250221,150300,42956335,329,329,329,329,0
20250221,150200,42956335,329,329,329,329,0
20250221,150100,42956335,329,329,329,329,0
20250221,150000,42956335,329,329,329,329,0
20250221,145900,42956335,329,329,329,329,0
20250221,145800,42956335,329,329,329,329,0
20250221,145700,42956335,329,329,329,329,0
20250221,145600,42956335,329,329,329,329,0
20250221,145500,42956335,329,329,329,329,10
20250221,145400,42953045,327,327,327,327,0
20250221,145300,42953045,327,327,327,327,0
20250221,145200,42953045,327,327,327,327,0
20250221,145100,42953045,327,327,327,327,0
20250221,145000,42953045,327,327,327,327,0
20250221,144900,42953045,327,327,327,327,12380
20250221,144800,38904785,327,327,327,327,0
20250221,144700,38904785,327,327,327,327,0
20250221,144600,38904785,327,327,327,327,0
20250221,144500,38904785,327,327,327,327,0
20250221,144400,38904785,327,327,327,327,0
20250221,144300,38904785,327,327,327,327,0
20250221,144200,38904785,327,327,327,327,0
20250221,144100,38904785,327,327,327,327,0
20250221,144000,38904785,327,327,327,327,0
20250221,143900,38904785,327,327,327,327,0
20250221,143800,38904785,327,327,327,327,0
20250221,143700,38904785,327,327,327,327,0
20250221,143600,38904785,327,327,327,327,0
20250221,143500,38904785,327,327,327,327,0
20250221,143400,38904785,327,327,327,327,200
20250221,143300,38839385,327,327,327,327,0
20250221,143200,38839385,327,327,327,327,0
20250221,143100,38839385,327,327,327,327,0
20250221,143000,38839385,327,327,327,327,0
20250221,142900,38839385,327,327,327,327,0
20250221,142800,38839385,327,327,327,327,0
20250221,142700,38839385,327,327,327,327,0
20250221,142600,38839385,327,327,327,327,0
20250221,142500,38839385,327,327,327,327,0
20250221,142400,38839385,327,327,327,327,0
20250221,142300,38839385,327,327,327,327,0
20250221,142200,38839385,327,327,327,327,0
20250221,142100,38839385,327,327,327,327,0
20250221,142000,38839385,327,327,327,327,143
20250221,141900,38792624,327,327,327,327,0
20250221,141800,38792624,327,327,327,327,0
20250221,141700,38792624,327,327,327,327,0
20250221,141600,38792624,327,327,327,327,10
20250221,141500,38789354,326,328,328,326,53667
20250221,141400,21269799,329,329,329,329,0
20250221,141300,21269799,329,329,329,329,0
20250221,141200,21269799,329,329,329,329,0
20250221,141100,21269799,329,329,329,329,0
20250221,141000,21269799,329,329,329,329,0
20250221,140900,21269799,329,329,329,329,1
20250221,140800,21269470,328,328,328,328,0
20250221,140700,21269470,328,328,328,328,0
20250221,140600,21269470,328,328,328,328,0
20250221,140500,21269470,328,328,328,328,0
20250221,140400,21269470,328,328,328,328,1000
20250221,140300,20941470,329,329,329,329,0
20250221,140200,20941470,329,329,329,329,1
20250221,140100,20941141,328,328,328,328,0
20250221,140000,20941141,328,328,328,328,0
20250221,135900,20941141,328,328,328,328,1452
20250221,135800,20464885,328,328,328,328,0
20250221,135700,20464885,328,328,328,328,0
20250221,135600,20464885,328,328,328,328,2588
20250221,135500,19616021,329,329,329,329,0
20250221,135400,19616021,329,329,329,329,0
20250221,135300,19616021,329,329,329,329,0
20250221,135200,19616021,329,329,329,329,22
20250221,135100,19608783,329,329,329,329,0
20250221,135000,19608783,329,329,329,329,0
20250221,134900,19608783,329,329,329,329,0
20250221,134800,19608783,329,329,329,329,0
20250221,134700,19608783,329,329,329,329,0
20250221,134600,19608783,329,329,329,329,0
20250221,134500,19608783,329,329,329,329,0
20250221,134400,19608783,329,328,329,328,356
20250221,134300,19492005,328,328,328,328,0
20250221,134200,19492005,328,328,328,328,10
20250221,134100,19488725,328,328,328,328,0
20250221,134000,19488725,328,328,328,328,0
20250221,133900,19488725,328,328,328,328,0
20250221,133800,19488725,328,328,328,328,0
20250221,133700,19488725,328,328,328,328,2644
20250221,133600,18621493,329,329,329,329,0
20250221,133500,18621493,329,329,329,329,0
20250221,133400,18621493,329,329,329,329,0
20250221,133300,18621493,329,329,329,329,0
20250221,133200,18621493,329,329,329,329,7
20250221,133100,18619190,330,330,330,330,100
20250221,133000,18586190,330,330,330,330,0
20250221,132900,18586190,330,330,330,330,0
20250221,132800,18586190,330,330,330,330,0
20250221,132700,18586190,330,330,330,330,0
20250221,132600,18586190,330,330,330,330,0
20250221,132500,18586190,330,330,330,330,0
20250221,132400,18586190,330,330,330,330,0
20250221,132300,18586190,330,330,330,330,0
20250221,132200,18586190,330,330,330,330,10
20250221,132100,18582890,329,330,330,329,14000
20250221,132000,13976529,330,330,330,330,0
20250221,131900,13976529,330,330,330,330,10
20250221,131800,13973229,330,330,330,330,0
20250221,131700,13973229,330,330,330,330,0
20250221,131600,13973229,330,330,330,330,0
20250221,131500,13973229,330,330,330,330,0
20250221,131400,13973229,330,330,330,330,0
20250221,131300,13973229,330,330,330,330,0
20250221,131200,13973229,330,330,330,330,118
20250221,131100,13934289,330,330,330,330,0
20250221,131000,13934289,330,330,330,330,338
20250221,130900,13822749,330,330,330,330,17
20250221,130800,13817139,331,331,331,331,0
20250221,130700,13817139,331,331,331,331,0
20250221,130600,13817139,331,331,331,331,0
20250221,130500,13817139,331,331,331,331,0
20250221,130400,13817139,331,331,331,331,0
20250221,130300,13817139,331,331,331,331,0
20250221,130200,13817139,331,331,331,331,1
20250221,130100,13816808,331,331,331,331,0
20250221,130000,13816808,331,331,331,331,143
20250221,125900,13769475,331,331,331,331,0
20250221,125800,13769475,331,331,331,331,0
20250221,125700,13769475,331,331,331,331,0
20250221,125600,13769475,331,331,331,331,3
20250221,125500,13768482,331,331,331,331,0
20250221,125400,13768482,331,331,331,331,0
20250221,125300,13768482,331,331,331,331,0
20250221,125200,13768482,331,331,331,331,0
20250221,125100,13768482,331,331,331,331,0
20250221,125000,13768482,331,331,331,331,0
20250221,124900,13768482,331,331,331,331,0
20250221,124800,13768482,331,331,331,331,0
20250221,124700,13768482,331,331,331,331,0
20250221,124600,13768482,331,331,331,331,0
20250221,124500,13768482,331,331,331,331,0
20250221,124400,13768482,331,331,331,331,12
20250221,124300,13764510,331,331,331,331,0
20250221,124200,13764510,331,331,331,331,0
20250221,124100,13764510,331,331,331,331,0
20250221,124000,13764510,331,331,331,331,0
20250221,123900,13764510,331,331,331,331,0
20250221,123800,13764510,331,331,331,331,0
20250221,123700,13764510,331,331,331,331,0
20250221,123600,13764510,331,331,331,331,1
20250221,123500,13764179,330,330,330,330,0
20250221,123400,13764179,330,330,330,330,0
20250221,123300,13764179,330,330,330,330,0
20250221,123200,13764179,330,330,330,330,0
20250221,123100,13764179,330,330,330,330,0
20250221,123000,13764179,330,330,330,330,118
20250221,122900,13725239,330,330,330,330,0
20250221,122800,13725239,330,330,330,330,3921
20250221,122700,12431309,330,331,331,330,4000
20250221,122600,11110894,331,331,331,331,1
20250221,122500,11110563,332,332,332,332,0
20250221,122400,11110563,332,332,332,332,0
20250221,122300,11110563,332,332,332,332,0
20250221,122200,11110563,332,332,332,332,0
20250221,122100,11110563,332,332,332,332,0
20250221,122000,11110563,332,332,332,332,0
20250221,121900,11110563,332,332,332,332,0
20250221,121800,11110563,332,332,332,332,0
20250221,121700,11110563,332,332,332,332,0
20250221,121600,11110563,332,332,332,332,0
20250221,121500,11110563,332,332,332,332,0
20250221,121400,11110563,332,332,332,332,0
20250221,121300,11110563,332,332,332,332,0
20250221,121200,11110563,332,332,332,332,0
20250221,121100,11110563,332,332,332,332,1
20250221,121000,11110231,331,331,331,331,0
20250221,120900,11110231,331,331,331,331,0
20250221,120800,11110231,331,331,331,331,0
20250221,120700,11110231,331,331,331,331,0
20250221,120600,11110231,331,331,331,331,100
20250221,120500,11077131,331,331,331,331,500
20250221,120400,10911631,331,331,331,331,0
20250221,120300,10911631,331,331,331,331,0
20250221,120200,10911631,331,331,331,331,0
20250221,120100,10911631,331,331,331,331,0
20250221,120000,10911631,331,331,331,331,0
20250221,115900,10911631,331,331,331,331,0
20250221,115800,10911631,331,331,331,331,0
20250221,115700,10911631,331,331,331,331,0
20250221,115600,10911631,331,331,331,331,0
20250221,115500,10911631,331,331,331,331,0
20250221,115400,10911631,331,331,331,331,310
20250221,115300,10809021,331,331,331,331,0
20250221,115200,10809021,331,331,331,331,0
20250221,115100,10809021,331,331,331,331,0
20250221,115000,10809021,331,331,331,331,0
20250221,114900,10809021,331,331,331,331,0
20250221,114800,10809021,331,331,331,331,0
20250221,114700,10809021,331,331,331,331,0
20250221,114600,10809021,331,331,331,331,0
20250221,114500,10809021,331,331,331,331,0
20250221,114400,10809021,331,331,331,331,0
20250221,114300,10809021,331,331,331,331,0
20250221,114200,10809021,331,331,331,331,0
20250221,114100,10809021,331,331,331,331,2500
20250221,114000,9981521,331,331,331,331,0
20250221,113900,9981521,331,331,331,331,0
20250221,113800,9981521,331,331,331,331,906
20250221,113700,9681635,331,331,331,331,0
20250221,113600,9681635,331,331,331,331,0
20250221,113500,9681635,331,331,331,331,0
20250221,113400,9681635,331,331,331,331,0
20250221,113300,9681635,331,331,331,331,0
20250221,113200,9681635,331,331,331,331,0
20250221,113100,9681635,331,331,331,331,0
20250221,113000,9681635,331,331,331,331,0
20250221,112900,9681635,331,331,331,331,0
20250221,112800,9681635,331,331,331,331,0
20250221,112700,9681635,331,331,331,331,60
20250221,112600,9661775,331,331,331,331,156
20250221,112500,9610139,331,331,331,331,0
20250221,112400,9610139,331,331,331,331,0
20250221,112300,9610139,331,331,331,331,0
20250221,112200,9610139,331,331,331,331,50
20250221,112100,9593589,331,331,331,331,0
20250221,112000,9593589,331,331,331,331,0
20250221,111900,9593589,331,331,331,331,100
20250221,111800,9560489,331,331,331,331,0
20250221,111700,9560489,331,331,331,331,0
20250221,111600,9560489,331,331,331,331,0
20250221,111500,9560489,331,331,331,331,1
20250221,111400,9560158,330,330,330,330,30
20250221,111300,9550258,331,331,331,331,0
20250221,111200,9550258,331,330,331,330,87
20250221,111100,9521547,331,331,331,331,0
20250221,111000,9521547,331,331,331,331,0
20250221,110900,9521547,331,331,331,331,0
20250221,110800,9521547,331,331,331,331,398
20250221,110700,9389809,331,331,331,331,0
20250221,110600,9389809,331,331,331,331,0
20250221,110500,9389809,331,331,331,331,1
20250221,110400,9389478,330,330,330,330,0
20250221,110300,9389478,330,330,330,330,0
20250221,110200,9389478,330,330,330,330,20
20250221,110100,9382878,331,331,331,331,0
20250221,110000,9382878,331,331,331,331,0
20250221,105900,9382878,331,330,331,330,1184
20250221,105800,8991158,331,331,331,331,0
20250221,105700,8991158,331,331,331,331,0
20250221,105600,8991158,331,331,331,331,12
20250221,105500,8987186,331,331,331,331,0
20250221,105400,8987186,331,331,331,331,0
20250221,105300,8987186,331,331,331,331,0
20250221,105200,8987186,331,331,331,331,818
20250221,105100,8716428,331,331,331,331,1
20250221,105000,8716097,330,330,330,330,0
20250221,104900,8716097,330,330,330,330,0
20250221,104800,8716097,330,330,330,330,8371
20250221,104700,5953667,330,330,330,330,0
20250221,104600,5953667,330,330,330,330,0
20250221,104500,5953667,330,330,330,330,0
20250221,104400,5953667,330,330,330,330,92
20250221,104300,5923307,331,331,331,331,0
20250221,104200,5923307,331,331,331,331,0
20250221,104100,5923307,331,331,331,331,0
20250221,104000,5923307,331,330,331,330,111
20250221,103900,5886666,331,331,331,331,0
20250221,103800,5886666,331,331,331,331,0
20250221,103700,5886666,331,331,331,331,100
20250221,103600,5853566,331,331,331,331,55
20250221,103500,5835361,331,331,331,331,4
20250221,103400,5834037,331,331,331,331,0
20250221,103300,5834037,331,331,331,331,0
20250221,103200,5834037,331,331,331,331,1
20250221,103100,5833706,330,330,330,330,961
20250221,103000,5516576,330,329,330,329,2543
20250221,102900,4679918,329,329,329,328,979
20250221,102800,4358605,329,329,329,329,0
20250221,102700,4358605,329,329,329,329,2
20250221,102600,4357947,329,329,329,329,0
20250221,102500,4357947,329,329,329,329,120
20250221,102400,4318467,329,329,329,329,0
20250221,102300,4318467,329,329,329,329,139
20250221,102200,4272736,329,329,329,329,202
20250221,102100,4206278,329,329,329,329,0
20250221,102000,4206278,329,329,329,329,2
20250221,101900,4205620,329,329,329,329,0
20250221,101800,4205620,329,329,329,329,0
20250221,101700,4205620,329,329,329,329,0
20250221,101600,4205620,329,329,329,329,1011
20250221,101500,3873001,331,331,331,331,1
20250221,101400,3872670,330,330,330,330,0
20250221,101300,3872670,330,330,330,330,1942
20250221,101200,3231810,331,331,331,331,1
20250221,101100,3231479,331,331,331,331,100
20250221,101000,3198379,331,330,331,330,1943
20250221,100900,2557188,330,330,330,330,0
20250221,100800,2557188,330,330,330,330,1
20250221,100700,2556858,329,329,329,329,0
20250221,100600,2556858,329,329,329,329,0
20250221,100500,2556858,329,329,329,329,0
20250221,100400,2556858,329,329,329,329,0
20250221,100300,2556858,329,329,329,329,2226
20250221,100200,1824504,329,329,329,329,2
20250221,100100,1823846,331,331,331,331,0
20250221,100000,1823846,331,331,331,331,0
20250221,095900,1823846,331,331,331,331,64
20250221,095800,1802662,331,331,331,331,0
20250221,095700,1802662,331,331,331,331,0
20250221,095600,1802662,331,331,331,331,0
20250221,095500,1802662,331,331,331,331,0
20250221,095400,1802662,331,331,331,331,0
20250221,095300,1802662,331,331,331,331,0
20250221,095200,1802662,331,331,331,331,1
20250221,095100,1802331,330,330,330,330,0
20250221,095000,1802331,330,329,330,329,4685
20250221,094900,260216,329,329,329,329,0
20250221,094800,260216,329,329,329,329,0
20250221,094700,260216,329,329,329,329,0
20250221,094600,260216,329,329,329,329,0
20250221,094500,260216,329,329,329,329,0
20250221,094400,260216,329,329,329,329,1
20250221,094300,259887,329,329,329,329,0
20250221,094200,259887,329,329,329,329,0
20250221,094100,259887,329,329,329,329,0
20250221,094000,259887,329,329,329,329,0
20250221,093900,259887,329,329,329,329,0
20250221,093800,259887,329,329,329,329,0
20250221,093700,259887,329,329,329,329,2
20250221,093600,259229,329,328,329,328,3
20250221,093500,258243,329,329,329,329,4
20250221,093400,256927,328,328,328,328,0
20250221,093300,256927,328,328,328,328,0
20250221,093200,256927,328,328,328,328,0
20250221,093100,256927,328,328,328,328,10
20250221,093000,253647,329,329,329,329,29
20250221,092900,244106,329,329,329,329,0
20250221,092800,244106,329,329,329,329,181
20250221,092700,184557,329,329,329,329,0
20250221,092600,184557,329,329,329,329,0
20250221,092500,184557,329,329,329,329,0
20250221,092400,184557,329,329,329,329,0
20250221,092300,184557,329,329,329,329,0
20250221,092200,184557,329,329,329,329,0
20250221,092100,184557,329,329,329,329,0
20250221,092000,184557,329,329,329,329,1
20250221,091900,184228,327,327,327,327,1
20250221,091800,183901,329,329,329,329,5
20250221,091700,182256,329,329,329,329,0
20250221,091600,182256,329,329,329,329,70
20250221,091500,159226,329,329,329,329,0
20250221,091400,159226,329,329,329,329,130
20250221,091300,116456,329,329,329,329,1
20250221,091200,116127,329,329,329,329,0
20250221,091100,116127,329,329,329,329,0
20250221,091000,116127,329,329,329,329,0
20250221,090900,116127,329,329,329,329,0
20250221,090800,116127,329,329,329,329,0
20250221,090700,116127,329,329,329,329,1
20250221,090600,115798,329,329,329,329,0
20250221,090500,115798,329,329,329,329,41
20250221,090400,102309,330,330,330,330,0
20250221,090300,102309,330,329,330,329,241
20250221,090200,23010,329,328,329,328,2
20250221,090100,22353,327,328,328,327,10
20250221,090000,19082,329,329,329,329,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202200 50791141 328 328 328 328 7956
3 20250221 202100 50791141 328 328 328 328 0
4 20250221 202000 50791141 328 328 328 328 0
5 20250221 201900 50791141 328 328 328 328 0
6 20250221 201800 50791141 328 328 328 328 0
7 20250221 201700 50791141 328 328 328 328 0
8 20250221 201600 50791141 328 328 328 328 0
9 20250221 201500 50791141 328 328 328 328 0
10 20250221 201400 50791141 328 328 328 328 0
11 20250221 201300 50791141 328 328 328 328 0
12 20250221 201200 50791141 328 328 328 328 0
13 20250221 201100 50791141 328 328 328 328 0
14 20250221 201000 50791141 328 328 328 328 0
15 20250221 200900 50791141 328 328 328 328 0
16 20250221 200800 50791141 328 328 328 328 0
17 20250221 200700 50791141 328 328 328 328 0
18 20250221 200600 50791141 328 328 328 328 0
19 20250221 200500 50791141 328 328 328 328 0
20 20250221 200400 50791141 328 328 328 328 0
21 20250221 200300 50791141 328 328 328 328 0
22 20250221 200200 50791141 328 328 328 328 0
23 20250221 200100 50791141 328 328 328 328 0
24 20250221 200000 50791141 328 328 328 328 0
25 20250221 195900 50791141 328 328 328 328 0
26 20250221 195800 50791141 328 328 328 328 0
27 20250221 195700 50791141 328 328 328 328 0
28 20250221 195600 50791141 328 328 328 328 0
29 20250221 195500 50791141 328 328 328 328 0
30 20250221 195400 50791141 328 328 328 328 0
31 20250221 195300 50791141 328 328 328 328 0
32 20250221 195200 50791141 328 328 328 328 7956
33 20250221 195100 50791141 328 328 328 328 0
34 20250221 195000 50791141 328 328 328 328 0
35 20250221 194900 50791141 328 328 328 328 0
36 20250221 194800 50791141 328 328 328 328 0
37 20250221 194700 50791141 328 328 328 328 0
38 20250221 194600 50791141 328 328 328 328 0
39 20250221 194500 50791141 328 328 328 328 0
40 20250221 194400 50791141 328 328 328 328 0
41 20250221 194300 50791141 328 328 328 328 0
42 20250221 194200 50791141 328 328 328 328 0
43 20250221 194100 50791141 328 328 328 328 0
44 20250221 194000 50791141 328 328 328 328 0
45 20250221 193900 50791141 328 328 328 328 0
46 20250221 193800 50791141 328 328 328 328 0
47 20250221 193700 50791141 328 328 328 328 0
48 20250221 193600 50791141 328 328 328 328 0
49 20250221 193500 50791141 328 328 328 328 0
50 20250221 193400 50791141 328 328 328 328 0
51 20250221 193300 50791141 328 328 328 328 0
52 20250221 193200 50791141 328 328 328 328 0
53 20250221 193100 50791141 328 328 328 328 0
54 20250221 193000 50791141 328 328 328 328 0
55 20250221 192900 50791141 328 328 328 328 0
56 20250221 192800 50791141 328 328 328 328 0
57 20250221 192700 50791141 328 328 328 328 0
58 20250221 192600 50791141 328 328 328 328 0
59 20250221 192500 50791141 328 328 328 328 0
60 20250221 192400 50791141 328 328 328 328 0
61 20250221 192300 50791141 328 328 328 328 0
62 20250221 192200 50791141 328 328 328 328 7956
63 20250221 192100 50791141 328 328 328 328 0
64 20250221 192000 50791141 328 328 328 328 0
65 20250221 191900 50791141 328 328 328 328 0
66 20250221 191800 50791141 328 328 328 328 0
67 20250221 191700 50791141 328 328 328 328 0
68 20250221 191600 50791141 328 328 328 328 0
69 20250221 191500 50791141 328 328 328 328 0
70 20250221 191400 50791141 328 328 328 328 0
71 20250221 191300 50791141 328 328 328 328 0
72 20250221 191200 50791141 328 328 328 328 0
73 20250221 191100 50791141 328 328 328 328 0
74 20250221 191000 50791141 328 328 328 328 0
75 20250221 190900 50791141 328 328 328 328 0
76 20250221 190800 50791141 328 328 328 328 0
77 20250221 190700 50791141 328 328 328 328 0
78 20250221 190600 50791141 328 328 328 328 0
79 20250221 190500 50791141 328 328 328 328 0
80 20250221 190400 50791141 328 328 328 328 0
81 20250221 190300 50791141 328 328 328 328 0
82 20250221 190200 50791141 328 328 328 328 0
83 20250221 190100 50791141 328 328 328 328 0
84 20250221 190000 50791141 328 328 328 328 0
85 20250221 185900 50791141 328 328 328 328 0
86 20250221 185800 50791141 328 328 328 328 0
87 20250221 185700 50791141 328 328 328 328 0
88 20250221 185600 50791141 328 328 328 328 0
89 20250221 185500 50791141 328 328 328 328 0
90 20250221 185400 50791141 328 328 328 328 0
91 20250221 185300 50791141 328 328 328 328 0
92 20250221 185200 50791141 328 328 328 328 7956
93 20250221 185100 50791141 328 328 328 328 0
94 20250221 185000 50791141 328 328 328 328 0
95 20250221 184900 50791141 328 328 328 328 0
96 20250221 184800 50791141 328 328 328 328 0
97 20250221 184700 50791141 328 328 328 328 0
98 20250221 184600 50791141 328 328 328 328 0
99 20250221 184500 50791141 328 328 328 328 0
100 20250221 184400 50791141 328 328 328 328 0
101 20250221 184300 50791141 328 328 328 328 0
102 20250221 184200 50791141 328 328 328 328 0
103 20250221 184100 50791141 328 328 328 328 0
104 20250221 184000 50791141 328 328 328 328 0
105 20250221 183900 50791141 328 328 328 328 0
106 20250221 183800 50791141 328 328 328 328 0
107 20250221 183700 50791141 328 328 328 328 0
108 20250221 183600 50791141 328 328 328 328 0
109 20250221 183500 50791141 328 328 328 328 0
110 20250221 183400 50791141 328 328 328 328 0
111 20250221 183300 50791141 328 328 328 328 0
112 20250221 183200 50791141 328 328 328 328 0
113 20250221 183100 50791141 328 328 328 328 0
114 20250221 183000 50791141 328 328 328 328 0
115 20250221 182900 50791141 328 328 328 328 0
116 20250221 182800 50791141 328 328 328 328 0
117 20250221 182700 50791141 328 328 328 328 0
118 20250221 182600 50791141 328 328 328 328 0
119 20250221 182500 50791141 328 328 328 328 0
120 20250221 182400 50791141 328 328 328 328 0
121 20250221 182300 50791141 328 328 328 328 0
122 20250221 182200 50791141 328 328 328 328 7956
123 20250221 182100 50791141 328 328 328 328 0
124 20250221 182000 50791141 328 328 328 328 0
125 20250221 181900 50791141 328 328 328 328 0
126 20250221 181800 50791141 328 328 328 328 0
127 20250221 181700 50791141 328 328 328 328 0
128 20250221 181600 50791141 328 328 328 328 0
129 20250221 181500 50791141 328 328 328 328 0
130 20250221 181400 50791141 328 328 328 328 0
131 20250221 181300 50791141 328 328 328 328 0
132 20250221 181200 50791141 328 328 328 328 0
133 20250221 181100 50791141 328 328 328 328 0
134 20250221 181000 50791141 328 328 328 328 0
135 20250221 180900 50791141 328 328 328 328 0
136 20250221 180800 50791141 328 328 328 328 0
137 20250221 180700 50791141 328 328 328 328 0
138 20250221 180600 50791141 328 328 328 328 0
139 20250221 180500 50791141 328 328 328 328 0
140 20250221 180400 50791141 328 328 328 328 0
141 20250221 180300 50791141 328 328 328 328 0
142 20250221 180200 50791141 328 328 328 328 0
143 20250221 180100 50791141 328 328 328 328 0
144 20250221 180000 50791141 328 328 328 328 0
145 20250221 175900 50791141 328 328 328 328 0
146 20250221 175800 50791141 328 328 328 328 0
147 20250221 175700 50791141 328 328 328 328 0
148 20250221 175600 50791141 328 328 328 328 0
149 20250221 175500 50791141 328 328 328 328 0
150 20250221 175400 50791141 328 328 328 328 0
151 20250221 175300 50791141 328 328 328 328 0
152 20250221 175200 50791141 328 328 328 328 7956
153 20250221 175100 50791141 328 328 328 328 0
154 20250221 175000 50791141 328 328 328 328 0
155 20250221 174900 50791141 328 328 328 328 0
156 20250221 174800 50791141 328 328 328 328 0
157 20250221 174700 50791141 328 328 328 328 0
158 20250221 174600 50791141 328 328 328 328 0
159 20250221 174500 50791141 328 328 328 328 0
160 20250221 174400 50791141 328 328 328 328 0
161 20250221 174300 50791141 328 328 328 328 0
162 20250221 174200 50791141 328 328 328 328 0
163 20250221 174100 50791141 328 328 328 328 0
164 20250221 174000 50791141 328 328 328 328 0
165 20250221 173900 50791141 328 328 328 328 0
166 20250221 173800 50791141 328 328 328 328 0
167 20250221 173700 50791141 328 328 328 328 0
168 20250221 173600 50791141 328 328 328 328 0
169 20250221 173500 50791141 328 328 328 328 0
170 20250221 173400 50791141 328 328 328 328 0
171 20250221 173300 50791141 328 328 328 328 0
172 20250221 173200 50791141 328 328 328 328 0
173 20250221 173100 50791141 328 328 328 328 0
174 20250221 173000 50791141 328 328 328 328 0
175 20250221 172900 50791141 328 328 328 328 0
176 20250221 172800 50791141 328 328 328 328 0
177 20250221 172700 50791141 328 328 328 328 0
178 20250221 172600 50791141 328 328 328 328 0
179 20250221 172500 50791141 328 328 328 328 0
180 20250221 172400 50791141 328 328 328 328 0
181 20250221 172300 50791141 328 328 328 328 0
182 20250221 172200 50791141 328 328 328 328 7956
183 20250221 172100 50791141 328 328 328 328 0
184 20250221 172000 50791141 328 328 328 328 0
185 20250221 171900 50791141 328 328 328 328 0
186 20250221 171800 50791141 328 328 328 328 0
187 20250221 171700 50791141 328 328 328 328 0
188 20250221 171600 50791141 328 328 328 328 0
189 20250221 171500 50791141 328 328 328 328 0
190 20250221 171400 50791141 328 328 328 328 0
191 20250221 171300 50791141 328 328 328 328 0
192 20250221 171200 50791141 328 328 328 328 0
193 20250221 171100 50791141 328 328 328 328 0
194 20250221 171000 50791141 328 328 328 328 0
195 20250221 170900 50791141 328 328 328 328 0
196 20250221 170800 50791141 328 328 328 328 0
197 20250221 170700 50791141 328 328 328 328 0
198 20250221 170600 50791141 328 328 328 328 0
199 20250221 170500 50791141 328 328 328 328 0
200 20250221 170400 50791141 328 328 328 328 0
201 20250221 170300 50791141 328 328 328 328 0
202 20250221 170200 50791141 328 328 328 328 0
203 20250221 170100 50791141 328 328 328 328 0
204 20250221 170000 50791141 328 328 328 328 0
205 20250221 165900 50791141 328 328 328 328 0
206 20250221 165800 50791141 328 328 328 328 0
207 20250221 165700 50791141 328 328 328 328 0
208 20250221 165600 50791141 328 328 328 328 0
209 20250221 165500 50791141 328 328 328 328 0
210 20250221 165400 50791141 328 328 328 328 0
211 20250221 165300 50791141 328 328 328 328 0
212 20250221 165200 50791141 328 328 328 328 7956
213 20250221 165100 50791141 328 328 328 328 0
214 20250221 165000 50791141 328 328 328 328 0
215 20250221 164900 50791141 328 328 328 328 0
216 20250221 164800 50791141 328 328 328 328 0
217 20250221 164700 50791141 328 328 328 328 0
218 20250221 164600 50791141 328 328 328 328 0
219 20250221 164500 50791141 328 328 328 328 0
220 20250221 164400 50791141 328 328 328 328 0
221 20250221 164300 50791141 328 328 328 328 0
222 20250221 164200 50791141 328 328 328 328 0
223 20250221 164100 50791141 328 328 328 328 0
224 20250221 164000 50791141 328 328 328 328 0
225 20250221 163900 50791141 328 328 328 328 0
226 20250221 163800 50791141 328 328 328 328 0
227 20250221 163700 50791141 328 328 328 328 0
228 20250221 163600 50791141 328 328 328 328 0
229 20250221 163500 50791141 328 328 328 328 0
230 20250221 163400 50791141 328 328 328 328 0
231 20250221 163300 50791141 328 328 328 328 0
232 20250221 163200 50791141 328 328 328 328 0
233 20250221 163100 50791141 328 328 328 328 0
234 20250221 163000 50791141 328 328 328 328 0
235 20250221 162900 50791141 328 328 328 328 0
236 20250221 162800 50791141 328 328 328 328 0
237 20250221 162700 50791141 328 328 328 328 0
238 20250221 162600 50791141 328 328 328 328 0
239 20250221 162500 50791141 328 328 328 328 0
240 20250221 162400 50791141 328 328 328 328 0
241 20250221 162300 50791141 328 328 328 328 0
242 20250221 162200 50791141 328 328 328 328 7956
243 20250221 162100 50791141 328 328 328 328 0
244 20250221 162000 50791141 328 328 328 328 0
245 20250221 161900 50791141 328 328 328 328 0
246 20250221 161800 50791141 328 328 328 328 0
247 20250221 161700 50791141 328 328 328 328 0
248 20250221 161600 50791141 328 328 328 328 0
249 20250221 161500 50791141 328 328 328 328 0
250 20250221 161400 50791141 328 328 328 328 0
251 20250221 161300 50791141 328 328 328 328 0
252 20250221 161200 50791141 328 328 328 328 0
253 20250221 161100 50791141 328 328 328 328 0
254 20250221 161000 50791141 328 328 328 328 0
255 20250221 160900 50791141 328 328 328 328 0
256 20250221 160800 50791141 328 328 328 328 0
257 20250221 160700 50791141 328 328 328 328 0
258 20250221 160600 50791141 328 328 328 328 0
259 20250221 160500 50791141 328 328 328 328 0
260 20250221 160400 50791141 328 328 328 328 0
261 20250221 160300 50791141 328 328 328 328 0
262 20250221 160200 50791141 328 328 328 328 0
263 20250221 160100 50791141 328 328 328 328 0
264 20250221 160000 50791141 328 328 328 328 0
265 20250221 155900 50791141 328 328 328 328 0
266 20250221 155800 50791141 328 328 328 328 0
267 20250221 155700 50791141 328 328 328 328 0
268 20250221 155600 50791141 328 328 328 328 0
269 20250221 155500 50791141 328 328 328 328 0
270 20250221 155400 50791141 328 328 328 328 0
271 20250221 155300 50791141 328 328 328 328 0
272 20250221 155200 50791141 328 328 328 328 7956
273 20250221 155100 50791141 328 328 328 328 0
274 20250221 155000 50791141 328 328 328 328 0
275 20250221 154900 50791141 328 328 328 328 0
276 20250221 154800 50791141 328 328 328 328 0
277 20250221 154700 50791141 328 328 328 328 0
278 20250221 154600 50791141 328 328 328 328 0
279 20250221 154500 50791141 328 328 328 328 0
280 20250221 154400 50791141 328 328 328 328 0
281 20250221 154300 50791141 328 328 328 328 0
282 20250221 154200 50791141 328 328 328 328 0
283 20250221 154100 50791141 328 328 328 328 0
284 20250221 154000 50791141 328 328 328 328 0
285 20250221 153900 50791141 328 328 328 328 0
286 20250221 153800 50791141 328 328 328 328 0
287 20250221 153700 50791141 328 328 328 328 0
288 20250221 153600 50791141 328 328 328 328 0
289 20250221 153500 50791141 328 328 328 328 0
290 20250221 153400 50791141 328 328 328 328 0
291 20250221 153300 50791141 328 328 328 328 0
292 20250221 153200 50791141 328 328 328 328 0
293 20250221 153100 50791141 328 328 328 328 0
294 20250221 153000 50791141 328 328 328 328 7956
295 20250221 152900 48181573 328 328 328 328 0
296 20250221 152800 48181573 328 328 328 328 0
297 20250221 152700 48181573 328 328 328 328 0
298 20250221 152600 48181573 328 328 328 328 0
299 20250221 152500 48181573 328 328 328 328 0
300 20250221 152400 48181573 328 328 328 328 0
301 20250221 152300 48181573 328 328 328 328 0
302 20250221 152200 48181573 328 328 328 328 0
303 20250221 152100 48181573 328 328 328 328 0
304 20250221 152000 48181573 328 328 328 328 0
305 20250221 151900 48181573 328 328 328 328 0
306 20250221 151800 48181573 328 328 328 328 0
307 20250221 151700 48181573 328 328 328 328 0
308 20250221 151600 48181573 328 328 328 328 0
309 20250221 151500 48181573 328 328 328 328 0
310 20250221 151400 48181573 328 328 328 328 1
311 20250221 151300 48181245 328 328 328 328 0
312 20250221 151200 48181245 328 328 328 328 0
313 20250221 151100 48181245 328 328 328 328 1
314 20250221 151000 48180917 326 326 326 326 10000
315 20250221 150900 44920917 326 326 326 326 3998
316 20250221 150800 43617569 327 327 327 327 2002
317 20250221 150700 42962915 329 329 329 329 0
318 20250221 150600 42962915 329 329 329 329 0
319 20250221 150500 42962915 329 329 329 329 20
320 20250221 150400 42956335 329 329 329 329 0
321 20250221 150300 42956335 329 329 329 329 0
322 20250221 150200 42956335 329 329 329 329 0
323 20250221 150100 42956335 329 329 329 329 0
324 20250221 150000 42956335 329 329 329 329 0
325 20250221 145900 42956335 329 329 329 329 0
326 20250221 145800 42956335 329 329 329 329 0
327 20250221 145700 42956335 329 329 329 329 0
328 20250221 145600 42956335 329 329 329 329 0
329 20250221 145500 42956335 329 329 329 329 10
330 20250221 145400 42953045 327 327 327 327 0
331 20250221 145300 42953045 327 327 327 327 0
332 20250221 145200 42953045 327 327 327 327 0
333 20250221 145100 42953045 327 327 327 327 0
334 20250221 145000 42953045 327 327 327 327 0
335 20250221 144900 42953045 327 327 327 327 12380
336 20250221 144800 38904785 327 327 327 327 0
337 20250221 144700 38904785 327 327 327 327 0
338 20250221 144600 38904785 327 327 327 327 0
339 20250221 144500 38904785 327 327 327 327 0
340 20250221 144400 38904785 327 327 327 327 0
341 20250221 144300 38904785 327 327 327 327 0
342 20250221 144200 38904785 327 327 327 327 0
343 20250221 144100 38904785 327 327 327 327 0
344 20250221 144000 38904785 327 327 327 327 0
345 20250221 143900 38904785 327 327 327 327 0
346 20250221 143800 38904785 327 327 327 327 0
347 20250221 143700 38904785 327 327 327 327 0
348 20250221 143600 38904785 327 327 327 327 0
349 20250221 143500 38904785 327 327 327 327 0
350 20250221 143400 38904785 327 327 327 327 200
351 20250221 143300 38839385 327 327 327 327 0
352 20250221 143200 38839385 327 327 327 327 0
353 20250221 143100 38839385 327 327 327 327 0
354 20250221 143000 38839385 327 327 327 327 0
355 20250221 142900 38839385 327 327 327 327 0
356 20250221 142800 38839385 327 327 327 327 0
357 20250221 142700 38839385 327 327 327 327 0
358 20250221 142600 38839385 327 327 327 327 0
359 20250221 142500 38839385 327 327 327 327 0
360 20250221 142400 38839385 327 327 327 327 0
361 20250221 142300 38839385 327 327 327 327 0
362 20250221 142200 38839385 327 327 327 327 0
363 20250221 142100 38839385 327 327 327 327 0
364 20250221 142000 38839385 327 327 327 327 143
365 20250221 141900 38792624 327 327 327 327 0
366 20250221 141800 38792624 327 327 327 327 0
367 20250221 141700 38792624 327 327 327 327 0
368 20250221 141600 38792624 327 327 327 327 10
369 20250221 141500 38789354 326 328 328 326 53667
370 20250221 141400 21269799 329 329 329 329 0
371 20250221 141300 21269799 329 329 329 329 0
372 20250221 141200 21269799 329 329 329 329 0
373 20250221 141100 21269799 329 329 329 329 0
374 20250221 141000 21269799 329 329 329 329 0
375 20250221 140900 21269799 329 329 329 329 1
376 20250221 140800 21269470 328 328 328 328 0
377 20250221 140700 21269470 328 328 328 328 0
378 20250221 140600 21269470 328 328 328 328 0
379 20250221 140500 21269470 328 328 328 328 0
380 20250221 140400 21269470 328 328 328 328 1000
381 20250221 140300 20941470 329 329 329 329 0
382 20250221 140200 20941470 329 329 329 329 1
383 20250221 140100 20941141 328 328 328 328 0
384 20250221 140000 20941141 328 328 328 328 0
385 20250221 135900 20941141 328 328 328 328 1452
386 20250221 135800 20464885 328 328 328 328 0
387 20250221 135700 20464885 328 328 328 328 0
388 20250221 135600 20464885 328 328 328 328 2588
389 20250221 135500 19616021 329 329 329 329 0
390 20250221 135400 19616021 329 329 329 329 0
391 20250221 135300 19616021 329 329 329 329 0
392 20250221 135200 19616021 329 329 329 329 22
393 20250221 135100 19608783 329 329 329 329 0
394 20250221 135000 19608783 329 329 329 329 0
395 20250221 134900 19608783 329 329 329 329 0
396 20250221 134800 19608783 329 329 329 329 0
397 20250221 134700 19608783 329 329 329 329 0
398 20250221 134600 19608783 329 329 329 329 0
399 20250221 134500 19608783 329 329 329 329 0
400 20250221 134400 19608783 329 328 329 328 356
401 20250221 134300 19492005 328 328 328 328 0
402 20250221 134200 19492005 328 328 328 328 10
403 20250221 134100 19488725 328 328 328 328 0
404 20250221 134000 19488725 328 328 328 328 0
405 20250221 133900 19488725 328 328 328 328 0
406 20250221 133800 19488725 328 328 328 328 0
407 20250221 133700 19488725 328 328 328 328 2644
408 20250221 133600 18621493 329 329 329 329 0
409 20250221 133500 18621493 329 329 329 329 0
410 20250221 133400 18621493 329 329 329 329 0
411 20250221 133300 18621493 329 329 329 329 0
412 20250221 133200 18621493 329 329 329 329 7
413 20250221 133100 18619190 330 330 330 330 100
414 20250221 133000 18586190 330 330 330 330 0
415 20250221 132900 18586190 330 330 330 330 0
416 20250221 132800 18586190 330 330 330 330 0
417 20250221 132700 18586190 330 330 330 330 0
418 20250221 132600 18586190 330 330 330 330 0
419 20250221 132500 18586190 330 330 330 330 0
420 20250221 132400 18586190 330 330 330 330 0
421 20250221 132300 18586190 330 330 330 330 0
422 20250221 132200 18586190 330 330 330 330 10
423 20250221 132100 18582890 329 330 330 329 14000
424 20250221 132000 13976529 330 330 330 330 0
425 20250221 131900 13976529 330 330 330 330 10
426 20250221 131800 13973229 330 330 330 330 0
427 20250221 131700 13973229 330 330 330 330 0
428 20250221 131600 13973229 330 330 330 330 0
429 20250221 131500 13973229 330 330 330 330 0
430 20250221 131400 13973229 330 330 330 330 0
431 20250221 131300 13973229 330 330 330 330 0
432 20250221 131200 13973229 330 330 330 330 118
433 20250221 131100 13934289 330 330 330 330 0
434 20250221 131000 13934289 330 330 330 330 338
435 20250221 130900 13822749 330 330 330 330 17
436 20250221 130800 13817139 331 331 331 331 0
437 20250221 130700 13817139 331 331 331 331 0
438 20250221 130600 13817139 331 331 331 331 0
439 20250221 130500 13817139 331 331 331 331 0
440 20250221 130400 13817139 331 331 331 331 0
441 20250221 130300 13817139 331 331 331 331 0
442 20250221 130200 13817139 331 331 331 331 1
443 20250221 130100 13816808 331 331 331 331 0
444 20250221 130000 13816808 331 331 331 331 143
445 20250221 125900 13769475 331 331 331 331 0
446 20250221 125800 13769475 331 331 331 331 0
447 20250221 125700 13769475 331 331 331 331 0
448 20250221 125600 13769475 331 331 331 331 3
449 20250221 125500 13768482 331 331 331 331 0
450 20250221 125400 13768482 331 331 331 331 0
451 20250221 125300 13768482 331 331 331 331 0
452 20250221 125200 13768482 331 331 331 331 0
453 20250221 125100 13768482 331 331 331 331 0
454 20250221 125000 13768482 331 331 331 331 0
455 20250221 124900 13768482 331 331 331 331 0
456 20250221 124800 13768482 331 331 331 331 0
457 20250221 124700 13768482 331 331 331 331 0
458 20250221 124600 13768482 331 331 331 331 0
459 20250221 124500 13768482 331 331 331 331 0
460 20250221 124400 13768482 331 331 331 331 12
461 20250221 124300 13764510 331 331 331 331 0
462 20250221 124200 13764510 331 331 331 331 0
463 20250221 124100 13764510 331 331 331 331 0
464 20250221 124000 13764510 331 331 331 331 0
465 20250221 123900 13764510 331 331 331 331 0
466 20250221 123800 13764510 331 331 331 331 0
467 20250221 123700 13764510 331 331 331 331 0
468 20250221 123600 13764510 331 331 331 331 1
469 20250221 123500 13764179 330 330 330 330 0
470 20250221 123400 13764179 330 330 330 330 0
471 20250221 123300 13764179 330 330 330 330 0
472 20250221 123200 13764179 330 330 330 330 0
473 20250221 123100 13764179 330 330 330 330 0
474 20250221 123000 13764179 330 330 330 330 118
475 20250221 122900 13725239 330 330 330 330 0
476 20250221 122800 13725239 330 330 330 330 3921
477 20250221 122700 12431309 330 331 331 330 4000
478 20250221 122600 11110894 331 331 331 331 1
479 20250221 122500 11110563 332 332 332 332 0
480 20250221 122400 11110563 332 332 332 332 0
481 20250221 122300 11110563 332 332 332 332 0
482 20250221 122200 11110563 332 332 332 332 0
483 20250221 122100 11110563 332 332 332 332 0
484 20250221 122000 11110563 332 332 332 332 0
485 20250221 121900 11110563 332 332 332 332 0
486 20250221 121800 11110563 332 332 332 332 0
487 20250221 121700 11110563 332 332 332 332 0
488 20250221 121600 11110563 332 332 332 332 0
489 20250221 121500 11110563 332 332 332 332 0
490 20250221 121400 11110563 332 332 332 332 0
491 20250221 121300 11110563 332 332 332 332 0
492 20250221 121200 11110563 332 332 332 332 0
493 20250221 121100 11110563 332 332 332 332 1
494 20250221 121000 11110231 331 331 331 331 0
495 20250221 120900 11110231 331 331 331 331 0
496 20250221 120800 11110231 331 331 331 331 0
497 20250221 120700 11110231 331 331 331 331 0
498 20250221 120600 11110231 331 331 331 331 100
499 20250221 120500 11077131 331 331 331 331 500
500 20250221 120400 10911631 331 331 331 331 0
501 20250221 120300 10911631 331 331 331 331 0
502 20250221 120200 10911631 331 331 331 331 0
503 20250221 120100 10911631 331 331 331 331 0
504 20250221 120000 10911631 331 331 331 331 0
505 20250221 115900 10911631 331 331 331 331 0
506 20250221 115800 10911631 331 331 331 331 0
507 20250221 115700 10911631 331 331 331 331 0
508 20250221 115600 10911631 331 331 331 331 0
509 20250221 115500 10911631 331 331 331 331 0
510 20250221 115400 10911631 331 331 331 331 310
511 20250221 115300 10809021 331 331 331 331 0
512 20250221 115200 10809021 331 331 331 331 0
513 20250221 115100 10809021 331 331 331 331 0
514 20250221 115000 10809021 331 331 331 331 0
515 20250221 114900 10809021 331 331 331 331 0
516 20250221 114800 10809021 331 331 331 331 0
517 20250221 114700 10809021 331 331 331 331 0
518 20250221 114600 10809021 331 331 331 331 0
519 20250221 114500 10809021 331 331 331 331 0
520 20250221 114400 10809021 331 331 331 331 0
521 20250221 114300 10809021 331 331 331 331 0
522 20250221 114200 10809021 331 331 331 331 0
523 20250221 114100 10809021 331 331 331 331 2500
524 20250221 114000 9981521 331 331 331 331 0
525 20250221 113900 9981521 331 331 331 331 0
526 20250221 113800 9981521 331 331 331 331 906
527 20250221 113700 9681635 331 331 331 331 0
528 20250221 113600 9681635 331 331 331 331 0
529 20250221 113500 9681635 331 331 331 331 0
530 20250221 113400 9681635 331 331 331 331 0
531 20250221 113300 9681635 331 331 331 331 0
532 20250221 113200 9681635 331 331 331 331 0
533 20250221 113100 9681635 331 331 331 331 0
534 20250221 113000 9681635 331 331 331 331 0
535 20250221 112900 9681635 331 331 331 331 0
536 20250221 112800 9681635 331 331 331 331 0
537 20250221 112700 9681635 331 331 331 331 60
538 20250221 112600 9661775 331 331 331 331 156
539 20250221 112500 9610139 331 331 331 331 0
540 20250221 112400 9610139 331 331 331 331 0
541 20250221 112300 9610139 331 331 331 331 0
542 20250221 112200 9610139 331 331 331 331 50
543 20250221 112100 9593589 331 331 331 331 0
544 20250221 112000 9593589 331 331 331 331 0
545 20250221 111900 9593589 331 331 331 331 100
546 20250221 111800 9560489 331 331 331 331 0
547 20250221 111700 9560489 331 331 331 331 0
548 20250221 111600 9560489 331 331 331 331 0
549 20250221 111500 9560489 331 331 331 331 1
550 20250221 111400 9560158 330 330 330 330 30
551 20250221 111300 9550258 331 331 331 331 0
552 20250221 111200 9550258 331 330 331 330 87
553 20250221 111100 9521547 331 331 331 331 0
554 20250221 111000 9521547 331 331 331 331 0
555 20250221 110900 9521547 331 331 331 331 0
556 20250221 110800 9521547 331 331 331 331 398
557 20250221 110700 9389809 331 331 331 331 0
558 20250221 110600 9389809 331 331 331 331 0
559 20250221 110500 9389809 331 331 331 331 1
560 20250221 110400 9389478 330 330 330 330 0
561 20250221 110300 9389478 330 330 330 330 0
562 20250221 110200 9389478 330 330 330 330 20
563 20250221 110100 9382878 331 331 331 331 0
564 20250221 110000 9382878 331 331 331 331 0
565 20250221 105900 9382878 331 330 331 330 1184
566 20250221 105800 8991158 331 331 331 331 0
567 20250221 105700 8991158 331 331 331 331 0
568 20250221 105600 8991158 331 331 331 331 12
569 20250221 105500 8987186 331 331 331 331 0
570 20250221 105400 8987186 331 331 331 331 0
571 20250221 105300 8987186 331 331 331 331 0
572 20250221 105200 8987186 331 331 331 331 818
573 20250221 105100 8716428 331 331 331 331 1
574 20250221 105000 8716097 330 330 330 330 0
575 20250221 104900 8716097 330 330 330 330 0
576 20250221 104800 8716097 330 330 330 330 8371
577 20250221 104700 5953667 330 330 330 330 0
578 20250221 104600 5953667 330 330 330 330 0
579 20250221 104500 5953667 330 330 330 330 0
580 20250221 104400 5953667 330 330 330 330 92
581 20250221 104300 5923307 331 331 331 331 0
582 20250221 104200 5923307 331 331 331 331 0
583 20250221 104100 5923307 331 331 331 331 0
584 20250221 104000 5923307 331 330 331 330 111
585 20250221 103900 5886666 331 331 331 331 0
586 20250221 103800 5886666 331 331 331 331 0
587 20250221 103700 5886666 331 331 331 331 100
588 20250221 103600 5853566 331 331 331 331 55
589 20250221 103500 5835361 331 331 331 331 4
590 20250221 103400 5834037 331 331 331 331 0
591 20250221 103300 5834037 331 331 331 331 0
592 20250221 103200 5834037 331 331 331 331 1
593 20250221 103100 5833706 330 330 330 330 961
594 20250221 103000 5516576 330 329 330 329 2543
595 20250221 102900 4679918 329 329 329 328 979
596 20250221 102800 4358605 329 329 329 329 0
597 20250221 102700 4358605 329 329 329 329 2
598 20250221 102600 4357947 329 329 329 329 0
599 20250221 102500 4357947 329 329 329 329 120
600 20250221 102400 4318467 329 329 329 329 0
601 20250221 102300 4318467 329 329 329 329 139
602 20250221 102200 4272736 329 329 329 329 202
603 20250221 102100 4206278 329 329 329 329 0
604 20250221 102000 4206278 329 329 329 329 2
605 20250221 101900 4205620 329 329 329 329 0
606 20250221 101800 4205620 329 329 329 329 0
607 20250221 101700 4205620 329 329 329 329 0
608 20250221 101600 4205620 329 329 329 329 1011
609 20250221 101500 3873001 331 331 331 331 1
610 20250221 101400 3872670 330 330 330 330 0
611 20250221 101300 3872670 330 330 330 330 1942
612 20250221 101200 3231810 331 331 331 331 1
613 20250221 101100 3231479 331 331 331 331 100
614 20250221 101000 3198379 331 330 331 330 1943
615 20250221 100900 2557188 330 330 330 330 0
616 20250221 100800 2557188 330 330 330 330 1
617 20250221 100700 2556858 329 329 329 329 0
618 20250221 100600 2556858 329 329 329 329 0
619 20250221 100500 2556858 329 329 329 329 0
620 20250221 100400 2556858 329 329 329 329 0
621 20250221 100300 2556858 329 329 329 329 2226
622 20250221 100200 1824504 329 329 329 329 2
623 20250221 100100 1823846 331 331 331 331 0
624 20250221 100000 1823846 331 331 331 331 0
625 20250221 095900 1823846 331 331 331 331 64
626 20250221 095800 1802662 331 331 331 331 0
627 20250221 095700 1802662 331 331 331 331 0
628 20250221 095600 1802662 331 331 331 331 0
629 20250221 095500 1802662 331 331 331 331 0
630 20250221 095400 1802662 331 331 331 331 0
631 20250221 095300 1802662 331 331 331 331 0
632 20250221 095200 1802662 331 331 331 331 1
633 20250221 095100 1802331 330 330 330 330 0
634 20250221 095000 1802331 330 329 330 329 4685
635 20250221 094900 260216 329 329 329 329 0
636 20250221 094800 260216 329 329 329 329 0
637 20250221 094700 260216 329 329 329 329 0
638 20250221 094600 260216 329 329 329 329 0
639 20250221 094500 260216 329 329 329 329 0
640 20250221 094400 260216 329 329 329 329 1
641 20250221 094300 259887 329 329 329 329 0
642 20250221 094200 259887 329 329 329 329 0
643 20250221 094100 259887 329 329 329 329 0
644 20250221 094000 259887 329 329 329 329 0
645 20250221 093900 259887 329 329 329 329 0
646 20250221 093800 259887 329 329 329 329 0
647 20250221 093700 259887 329 329 329 329 2
648 20250221 093600 259229 329 328 329 328 3
649 20250221 093500 258243 329 329 329 329 4
650 20250221 093400 256927 328 328 328 328 0
651 20250221 093300 256927 328 328 328 328 0
652 20250221 093200 256927 328 328 328 328 0
653 20250221 093100 256927 328 328 328 328 10
654 20250221 093000 253647 329 329 329 329 29
655 20250221 092900 244106 329 329 329 329 0
656 20250221 092800 244106 329 329 329 329 181
657 20250221 092700 184557 329 329 329 329 0
658 20250221 092600 184557 329 329 329 329 0
659 20250221 092500 184557 329 329 329 329 0
660 20250221 092400 184557 329 329 329 329 0
661 20250221 092300 184557 329 329 329 329 0
662 20250221 092200 184557 329 329 329 329 0
663 20250221 092100 184557 329 329 329 329 0
664 20250221 092000 184557 329 329 329 329 1
665 20250221 091900 184228 327 327 327 327 1
666 20250221 091800 183901 329 329 329 329 5
667 20250221 091700 182256 329 329 329 329 0
668 20250221 091600 182256 329 329 329 329 70
669 20250221 091500 159226 329 329 329 329 0
670 20250221 091400 159226 329 329 329 329 130
671 20250221 091300 116456 329 329 329 329 1
672 20250221 091200 116127 329 329 329 329 0
673 20250221 091100 116127 329 329 329 329 0
674 20250221 091000 116127 329 329 329 329 0
675 20250221 090900 116127 329 329 329 329 0
676 20250221 090800 116127 329 329 329 329 0
677 20250221 090700 116127 329 329 329 329 1
678 20250221 090600 115798 329 329 329 329 0
679 20250221 090500 115798 329 329 329 329 41
680 20250221 090400 102309 330 330 330 330 0
681 20250221 090300 102309 330 329 330 329 241
682 20250221 090200 23010 329 328 329 328 2
683 20250221 090100 22353 327 328 328 327 10
684 20250221 090000 19082 329 329 329 329 58