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

689
131090/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202700,45599668,917,917,917,917,766
20250221,202600,45599668,917,917,917,917,0
20250221,202500,45599668,917,917,917,917,0
20250221,202400,45599668,917,917,917,917,0
20250221,202300,45599668,917,917,917,917,0
20250221,202200,45599668,917,917,917,917,0
20250221,202100,45599668,917,917,917,917,0
20250221,202000,45599668,917,917,917,917,0
20250221,201900,45599668,917,917,917,917,0
20250221,201800,45599668,917,917,917,917,0
20250221,201700,45599668,917,917,917,917,0
20250221,201600,45599668,917,917,917,917,0
20250221,201500,45599668,917,917,917,917,0
20250221,201400,45599668,917,917,917,917,0
20250221,201300,45599668,917,917,917,917,0
20250221,201200,45599668,917,917,917,917,0
20250221,201100,45599668,917,917,917,917,0
20250221,201000,45599668,917,917,917,917,0
20250221,200900,45599668,917,917,917,917,0
20250221,200800,45599668,917,917,917,917,0
20250221,200700,45599668,917,917,917,917,0
20250221,200600,45599668,917,917,917,917,0
20250221,200500,45599668,917,917,917,917,0
20250221,200400,45599668,917,917,917,917,0
20250221,200300,45599668,917,917,917,917,0
20250221,200200,45599668,917,917,917,917,0
20250221,200100,45599668,917,917,917,917,0
20250221,200000,45599668,917,917,917,917,0
20250221,195900,45599668,917,917,917,917,0
20250221,195800,45599668,917,917,917,917,0
20250221,195700,45599668,917,917,917,917,766
20250221,195600,45599668,917,917,917,917,0
20250221,195500,45599668,917,917,917,917,0
20250221,195400,45599668,917,917,917,917,0
20250221,195300,45599668,917,917,917,917,0
20250221,195200,45599668,917,917,917,917,0
20250221,195100,45599668,917,917,917,917,0
20250221,195000,45599668,917,917,917,917,0
20250221,194900,45599668,917,917,917,917,0
20250221,194800,45599668,917,917,917,917,0
20250221,194700,45599668,917,917,917,917,0
20250221,194600,45599668,917,917,917,917,0
20250221,194500,45599668,917,917,917,917,0
20250221,194400,45599668,917,917,917,917,0
20250221,194300,45599668,917,917,917,917,0
20250221,194200,45599668,917,917,917,917,0
20250221,194100,45599668,917,917,917,917,0
20250221,194000,45599668,917,917,917,917,0
20250221,193900,45599668,917,917,917,917,0
20250221,193800,45599668,917,917,917,917,0
20250221,193700,45599668,917,917,917,917,0
20250221,193600,45599668,917,917,917,917,0
20250221,193500,45599668,917,917,917,917,0
20250221,193400,45599668,917,917,917,917,0
20250221,193300,45599668,917,917,917,917,0
20250221,193200,45599668,917,917,917,917,0
20250221,193100,45599668,917,917,917,917,0
20250221,193000,45599668,917,917,917,917,0
20250221,192900,45599668,917,917,917,917,0
20250221,192800,45599668,917,917,917,917,0
20250221,192700,45599668,917,917,917,917,766
20250221,192600,45599668,917,917,917,917,0
20250221,192500,45599668,917,917,917,917,0
20250221,192400,45599668,917,917,917,917,0
20250221,192300,45599668,917,917,917,917,0
20250221,192200,45599668,917,917,917,917,0
20250221,192100,45599668,917,917,917,917,0
20250221,192000,45599668,917,917,917,917,0
20250221,191900,45599668,917,917,917,917,0
20250221,191800,45599668,917,917,917,917,0
20250221,191700,45599668,917,917,917,917,0
20250221,191600,45599668,917,917,917,917,0
20250221,191500,45599668,917,917,917,917,0
20250221,191400,45599668,917,917,917,917,0
20250221,191300,45599668,917,917,917,917,0
20250221,191200,45599668,917,917,917,917,0
20250221,191100,45599668,917,917,917,917,0
20250221,191000,45599668,917,917,917,917,0
20250221,190900,45599668,917,917,917,917,0
20250221,190800,45599668,917,917,917,917,0
20250221,190700,45599668,917,917,917,917,0
20250221,190600,45599668,917,917,917,917,0
20250221,190500,45599668,917,917,917,917,0
20250221,190400,45599668,917,917,917,917,0
20250221,190300,45599668,917,917,917,917,0
20250221,190200,45599668,917,917,917,917,0
20250221,190100,45599668,917,917,917,917,0
20250221,190000,45599668,917,917,917,917,0
20250221,185900,45599668,917,917,917,917,0
20250221,185800,45599668,917,917,917,917,0
20250221,185700,45599668,917,917,917,917,766
20250221,185600,45599668,917,917,917,917,0
20250221,185500,45599668,917,917,917,917,0
20250221,185400,45599668,917,917,917,917,0
20250221,185300,45599668,917,917,917,917,0
20250221,185200,45599668,917,917,917,917,0
20250221,185100,45599668,917,917,917,917,0
20250221,185000,45599668,917,917,917,917,0
20250221,184900,45599668,917,917,917,917,0
20250221,184800,45599668,917,917,917,917,0
20250221,184700,45599668,917,917,917,917,0
20250221,184600,45599668,917,917,917,917,0
20250221,184500,45599668,917,917,917,917,0
20250221,184400,45599668,917,917,917,917,0
20250221,184300,45599668,917,917,917,917,0
20250221,184200,45599668,917,917,917,917,0
20250221,184100,45599668,917,917,917,917,0
20250221,184000,45599668,917,917,917,917,0
20250221,183900,45599668,917,917,917,917,0
20250221,183800,45599668,917,917,917,917,0
20250221,183700,45599668,917,917,917,917,0
20250221,183600,45599668,917,917,917,917,0
20250221,183500,45599668,917,917,917,917,0
20250221,183400,45599668,917,917,917,917,0
20250221,183300,45599668,917,917,917,917,0
20250221,183200,45599668,917,917,917,917,0
20250221,183100,45599668,917,917,917,917,0
20250221,183000,45599668,917,917,917,917,0
20250221,182900,45599668,917,917,917,917,0
20250221,182800,45599668,917,917,917,917,0
20250221,182700,45599668,917,917,917,917,766
20250221,182600,45599668,917,917,917,917,0
20250221,182500,45599668,917,917,917,917,0
20250221,182400,45599668,917,917,917,917,0
20250221,182300,45599668,917,917,917,917,0
20250221,182200,45599668,917,917,917,917,0
20250221,182100,45599668,917,917,917,917,0
20250221,182000,45599668,917,917,917,917,0
20250221,181900,45599668,917,917,917,917,0
20250221,181800,45599668,917,917,917,917,0
20250221,181700,45599668,917,917,917,917,0
20250221,181600,45599668,917,917,917,917,0
20250221,181500,45599668,917,917,917,917,0
20250221,181400,45599668,917,917,917,917,0
20250221,181300,45599668,917,917,917,917,0
20250221,181200,45599668,917,917,917,917,0
20250221,181100,45599668,917,917,917,917,0
20250221,181000,45599668,917,917,917,917,0
20250221,180900,45599668,917,917,917,917,0
20250221,180800,45599668,917,917,917,917,0
20250221,180700,45599668,917,917,917,917,0
20250221,180600,45599668,917,917,917,917,0
20250221,180500,45599668,917,917,917,917,0
20250221,180400,45599668,917,917,917,917,0
20250221,180300,45599668,917,917,917,917,0
20250221,180200,45599668,917,917,917,917,0
20250221,180100,45599668,917,917,917,917,0
20250221,180000,45599668,917,917,917,917,0
20250221,175900,45599668,917,917,917,917,0
20250221,175800,45599668,917,917,917,917,0
20250221,175700,45599668,917,917,917,917,766
20250221,175600,45599668,917,917,917,917,0
20250221,175500,45599668,917,917,917,917,0
20250221,175400,45599668,917,917,917,917,0
20250221,175300,45599668,917,917,917,917,0
20250221,175200,45599668,917,917,917,917,0
20250221,175100,45599668,917,917,917,917,0
20250221,175000,45599668,917,917,917,917,0
20250221,174900,45599668,917,917,917,917,0
20250221,174800,45599668,917,917,917,917,0
20250221,174700,45599668,917,917,917,917,0
20250221,174600,45599668,917,917,917,917,0
20250221,174500,45599668,917,917,917,917,0
20250221,174400,45599668,917,917,917,917,0
20250221,174300,45599668,917,917,917,917,0
20250221,174200,45599668,917,917,917,917,0
20250221,174100,45599668,917,917,917,917,0
20250221,174000,45599668,917,917,917,917,0
20250221,173900,45599668,917,917,917,917,0
20250221,173800,45599668,917,917,917,917,0
20250221,173700,45599668,917,917,917,917,0
20250221,173600,45599668,917,917,917,917,0
20250221,173500,45599668,917,917,917,917,0
20250221,173400,45599668,917,917,917,917,0
20250221,173300,45599668,917,917,917,917,0
20250221,173200,45599668,917,917,917,917,0
20250221,173100,45599668,917,917,917,917,0
20250221,173000,45599668,917,917,917,917,0
20250221,172900,45599668,917,917,917,917,0
20250221,172800,45599668,917,917,917,917,0
20250221,172700,45599668,917,917,917,917,766
20250221,172600,45599668,917,917,917,917,0
20250221,172500,45599668,917,917,917,917,0
20250221,172400,45599668,917,917,917,917,0
20250221,172300,45599668,917,917,917,917,0
20250221,172200,45599668,917,917,917,917,0
20250221,172100,45599668,917,917,917,917,0
20250221,172000,45599668,917,917,917,917,0
20250221,171900,45599668,917,917,917,917,0
20250221,171800,45599668,917,917,917,917,0
20250221,171700,45599668,917,917,917,917,0
20250221,171600,45599668,917,917,917,917,0
20250221,171500,45599668,917,917,917,917,0
20250221,171400,45599668,917,917,917,917,0
20250221,171300,45599668,917,917,917,917,0
20250221,171200,45599668,917,917,917,917,0
20250221,171100,45599668,917,917,917,917,0
20250221,171000,45599668,917,917,917,917,0
20250221,170900,45599668,917,917,917,917,0
20250221,170800,45599668,917,917,917,917,0
20250221,170700,45599668,917,917,917,917,0
20250221,170600,45599668,917,917,917,917,0
20250221,170500,45599668,917,917,917,917,0
20250221,170400,45599668,917,917,917,917,0
20250221,170300,45599668,917,917,917,917,0
20250221,170200,45599668,917,917,917,917,0
20250221,170100,45599668,917,917,917,917,0
20250221,170000,45599668,917,917,917,917,0
20250221,165900,45599668,917,917,917,917,0
20250221,165800,45599668,917,917,917,917,0
20250221,165700,45599668,917,917,917,917,766
20250221,165600,45599668,917,917,917,917,0
20250221,165500,45599668,917,917,917,917,0
20250221,165400,45599668,917,917,917,917,0
20250221,165300,45599668,917,917,917,917,0
20250221,165200,45599668,917,917,917,917,0
20250221,165100,45599668,917,917,917,917,0
20250221,165000,45599668,917,917,917,917,0
20250221,164900,45599668,917,917,917,917,0
20250221,164800,45599668,917,917,917,917,0
20250221,164700,45599668,917,917,917,917,0
20250221,164600,45599668,917,917,917,917,0
20250221,164500,45599668,917,917,917,917,0
20250221,164400,45599668,917,917,917,917,0
20250221,164300,45599668,917,917,917,917,0
20250221,164200,45599668,917,917,917,917,0
20250221,164100,45599668,917,917,917,917,0
20250221,164000,45599668,917,917,917,917,0
20250221,163900,45599668,917,917,917,917,0
20250221,163800,45599668,917,917,917,917,0
20250221,163700,45599668,917,917,917,917,0
20250221,163600,45599668,917,917,917,917,0
20250221,163500,45599668,917,917,917,917,0
20250221,163400,45599668,917,917,917,917,0
20250221,163300,45599668,917,917,917,917,0
20250221,163200,45599668,917,917,917,917,0
20250221,163100,45599668,917,917,917,917,0
20250221,163000,45599668,917,917,917,917,0
20250221,162900,45599668,917,917,917,917,0
20250221,162800,45599668,917,917,917,917,0
20250221,162700,45599668,917,917,917,917,766
20250221,162600,45599668,917,917,917,917,0
20250221,162500,45599668,917,917,917,917,0
20250221,162400,45599668,917,917,917,917,0
20250221,162300,45599668,917,917,917,917,0
20250221,162200,45599668,917,917,917,917,0
20250221,162100,45599668,917,917,917,917,0
20250221,162000,45599668,917,917,917,917,0
20250221,161900,45599668,917,917,917,917,0
20250221,161800,45599668,917,917,917,917,0
20250221,161700,45599668,917,917,917,917,0
20250221,161600,45599668,917,917,917,917,0
20250221,161500,45599668,917,917,917,917,0
20250221,161400,45599668,917,917,917,917,0
20250221,161300,45599668,917,917,917,917,0
20250221,161200,45599668,917,917,917,917,0
20250221,161100,45599668,917,917,917,917,0
20250221,161000,45599668,917,917,917,917,0
20250221,160900,45599668,917,917,917,917,0
20250221,160800,45599668,917,917,917,917,0
20250221,160700,45599668,917,917,917,917,0
20250221,160600,45599668,917,917,917,917,0
20250221,160500,45599668,917,917,917,917,0
20250221,160400,45599668,917,917,917,917,0
20250221,160300,45599668,917,917,917,917,0
20250221,160200,45599668,917,917,917,917,0
20250221,160100,45599668,917,917,917,917,0
20250221,160000,45599668,917,917,917,917,0
20250221,155900,45599668,917,917,917,917,0
20250221,155800,45599668,917,917,917,917,0
20250221,155700,45599668,917,917,917,917,766
20250221,155600,45599668,917,917,917,917,0
20250221,155500,45599668,917,917,917,917,0
20250221,155400,45599668,917,917,917,917,0
20250221,155300,45599668,917,917,917,917,0
20250221,155200,45599668,917,917,917,917,0
20250221,155100,45599668,917,917,917,917,0
20250221,155000,45599668,917,917,917,917,0
20250221,154900,45599668,917,917,917,917,0
20250221,154800,45599668,917,917,917,917,0
20250221,154700,45599668,917,917,917,917,0
20250221,154600,45599668,917,917,917,917,0
20250221,154500,45599668,917,917,917,917,0
20250221,154400,45599668,917,917,917,917,0
20250221,154300,45599668,917,917,917,917,0
20250221,154200,45599668,917,917,917,917,0
20250221,154100,45599668,917,917,917,917,0
20250221,154000,45599668,917,917,917,917,0
20250221,153900,45599668,917,917,917,917,0
20250221,153800,45599668,917,917,917,917,0
20250221,153700,45599668,917,917,917,917,0
20250221,153600,45599668,917,917,917,917,0
20250221,153500,45599668,917,917,917,917,0
20250221,153400,45599668,917,917,917,917,0
20250221,153300,45599668,917,917,917,917,0
20250221,153200,45599668,917,917,917,917,0
20250221,153100,45599668,917,917,917,917,0
20250221,153000,45599668,917,917,917,917,766
20250221,152900,44897246,916,916,916,916,0
20250221,152800,44897246,916,916,916,916,0
20250221,152700,44897246,916,916,916,916,0
20250221,152600,44897246,916,916,916,916,0
20250221,152500,44897246,916,916,916,916,0
20250221,152400,44897246,916,916,916,916,0
20250221,152300,44897246,916,916,916,916,0
20250221,152200,44897246,916,916,916,916,0
20250221,152100,44897246,916,916,916,916,0
20250221,152000,44897246,916,916,916,916,0
20250221,151900,44897246,916,916,916,916,0
20250221,151800,44897246,916,916,916,916,6
20250221,151700,44891750,917,917,917,917,0
20250221,151600,44891750,917,917,917,917,0
20250221,151500,44891750,917,917,917,917,0
20250221,151400,44891750,917,917,917,917,0
20250221,151300,44891750,917,917,917,917,0
20250221,151200,44891750,917,917,917,917,0
20250221,151100,44891750,917,917,917,917,0
20250221,151000,44891750,917,917,917,917,0
20250221,150900,44891750,917,917,917,917,0
20250221,150800,44891750,917,917,917,917,0
20250221,150700,44891750,917,918,918,917,2940
20250221,150600,42195561,918,918,918,918,0
20250221,150500,42195561,918,918,918,918,0
20250221,150400,42195561,918,918,918,918,0
20250221,150300,42195561,918,918,918,918,1
20250221,150200,42194643,917,917,917,917,2269
20250221,150100,40113970,917,917,917,917,0
20250221,150000,40113970,917,917,917,917,0
20250221,145900,40113970,917,917,917,917,0
20250221,145800,40113970,917,917,917,917,0
20250221,145700,40113970,917,917,917,917,0
20250221,145600,40113970,917,917,917,917,13
20250221,145500,40102049,917,917,917,917,0
20250221,145400,40102049,917,917,917,917,0
20250221,145300,40102049,917,917,917,917,0
20250221,145200,40102049,917,917,917,917,10
20250221,145100,40092879,917,917,917,917,13
20250221,145000,40080958,917,917,917,917,0
20250221,144900,40080958,917,917,917,917,100
20250221,144800,39989258,917,917,917,917,520
20250221,144700,39512418,917,917,917,917,31
20250221,144600,39483991,917,917,917,917,0
20250221,144500,39483991,917,917,917,917,0
20250221,144400,39483991,917,917,917,917,13
20250221,144300,39472070,917,917,917,917,0
20250221,144200,39472070,917,917,917,917,0
20250221,144100,39472070,917,917,917,917,0
20250221,144000,39472070,917,917,917,917,0
20250221,143900,39472070,917,917,917,917,0
20250221,143800,39472070,917,917,917,917,0
20250221,143700,39472070,917,917,917,917,0
20250221,143600,39472070,917,917,917,917,0
20250221,143500,39472070,917,917,917,917,0
20250221,143400,39472070,917,917,917,917,0
20250221,143300,39472070,917,917,917,917,0
20250221,143200,39472070,917,917,917,917,0
20250221,143100,39472070,917,917,917,917,0
20250221,143000,39472070,917,917,917,917,0
20250221,142900,39472070,917,917,917,917,1
20250221,142800,39471153,916,916,916,916,14
20250221,142700,39458329,917,917,917,917,0
20250221,142600,39458329,917,917,917,917,0
20250221,142500,39458329,917,917,917,917,0
20250221,142400,39458329,917,917,917,917,0
20250221,142300,39458329,917,917,917,917,0
20250221,142200,39458329,917,917,917,917,0
20250221,142100,39458329,917,917,917,917,0
20250221,142000,39458329,917,917,917,917,0
20250221,141900,39458329,917,917,917,917,0
20250221,141800,39458329,917,917,917,917,0
20250221,141700,39458329,917,917,917,917,163
20250221,141600,39308858,918,918,918,918,0
20250221,141500,39308858,918,918,918,918,0
20250221,141400,39308858,918,918,918,918,0
20250221,141300,39308858,918,918,918,918,0
20250221,141200,39308858,918,918,918,918,0
20250221,141100,39308858,918,918,918,918,0
20250221,141000,39308858,918,918,918,918,0
20250221,140900,39308858,918,918,918,918,0
20250221,140800,39308858,918,918,918,918,0
20250221,140700,39308858,918,918,918,918,0
20250221,140600,39308858,918,918,918,918,1
20250221,140500,39307940,915,915,915,915,0
20250221,140400,39307940,915,918,918,915,5092
20250221,140300,34645371,919,919,919,919,0
20250221,140200,34645371,919,919,919,919,0
20250221,140100,34645371,919,919,919,919,0
20250221,140000,34645371,919,919,919,919,0
20250221,135900,34645371,919,919,919,919,0
20250221,135800,34645371,919,919,919,919,0
20250221,135700,34645371,919,919,919,919,0
20250221,135600,34645371,919,919,919,919,0
20250221,135500,34645371,919,919,919,919,1
20250221,135400,34644452,918,918,918,918,4000
20250221,135300,30972452,919,919,919,919,2
20250221,135200,30970614,919,919,919,919,0
20250221,135100,30970614,919,919,919,919,0
20250221,135000,30970614,919,919,919,919,0
20250221,134900,30970614,919,919,919,919,0
20250221,134800,30970614,919,919,919,919,0
20250221,134700,30970614,919,919,919,919,0
20250221,134600,30970614,919,919,919,919,0
20250221,134500,30970614,919,919,919,919,4
20250221,134400,30966938,919,919,919,919,0
20250221,134300,30966938,919,919,919,919,0
20250221,134200,30966938,919,919,919,919,0
20250221,134100,30966938,919,919,919,919,0
20250221,134000,30966938,919,919,919,919,0
20250221,133900,30966938,919,919,919,919,0
20250221,133800,30966938,919,919,919,919,0
20250221,133700,30966938,919,919,919,919,0
20250221,133600,30966938,919,919,919,919,0
20250221,133500,30966938,919,919,919,919,0
20250221,133400,30966938,919,919,919,919,1
20250221,133300,30966019,918,918,918,918,0
20250221,133200,30966019,918,918,918,918,0
20250221,133100,30966019,918,918,918,918,0
20250221,133000,30966019,918,918,918,918,0
20250221,132900,30966019,918,918,918,918,0
20250221,132800,30966019,918,918,918,918,0
20250221,132700,30966019,918,918,918,918,458
20250221,132600,30545575,918,918,918,918,0
20250221,132500,30545575,918,918,918,918,0
20250221,132400,30545575,918,918,918,918,0
20250221,132300,30545575,918,918,918,918,0
20250221,132200,30545575,918,918,918,918,0
20250221,132100,30545575,918,918,918,918,0
20250221,132000,30545575,918,918,918,918,0
20250221,131900,30545575,918,917,918,917,48
20250221,131800,30501558,917,917,917,917,0
20250221,131700,30501558,917,917,917,917,0
20250221,131600,30501558,917,917,917,917,0
20250221,131500,30501558,917,917,917,917,0
20250221,131400,30501558,917,917,917,917,13
20250221,131300,30489637,916,916,916,916,0
20250221,131200,30489637,916,916,916,916,0
20250221,131100,30489637,916,916,916,916,998
20250221,131000,29575469,917,917,917,917,0
20250221,130900,29575469,917,917,917,917,2
20250221,130800,29573635,917,917,917,917,11
20250221,130700,29563548,918,918,918,918,0
20250221,130600,29563548,918,918,918,918,0
20250221,130500,29563548,918,917,918,917,440
20250221,130400,29160042,918,918,918,918,0
20250221,130300,29160042,918,918,918,918,0
20250221,130200,29160042,918,918,918,918,13
20250221,130100,29148108,918,918,918,918,0
20250221,130000,29148108,918,918,918,918,0
20250221,125900,29148108,918,918,918,918,0
20250221,125800,29148108,918,918,918,918,0
20250221,125700,29148108,918,918,918,918,0
20250221,125600,29148108,918,918,918,918,13
20250221,125500,29136174,918,918,918,918,0
20250221,125400,29136174,918,918,918,918,200
20250221,125300,28952574,918,918,918,918,100
20250221,125200,28860774,918,918,918,918,0
20250221,125100,28860774,918,918,918,918,13
20250221,125000,28848840,918,918,918,918,0
20250221,124900,28848840,918,918,918,918,0
20250221,124800,28848840,918,918,918,918,0
20250221,124700,28848840,918,918,918,918,13
20250221,124600,28836906,918,918,918,918,0
20250221,124500,28836906,918,918,918,918,0
20250221,124400,28836906,918,918,918,918,0
20250221,124300,28836906,918,918,918,918,103
20250221,124200,28742352,918,918,918,918,13
20250221,124100,28730418,917,917,917,917,0
20250221,124000,28730418,917,917,917,917,1
20250221,123900,28729501,918,918,918,918,0
20250221,123800,28729501,918,918,918,918,0
20250221,123700,28729501,918,918,918,918,13
20250221,123600,28717567,918,918,918,918,0
20250221,123500,28717567,918,918,918,918,0
20250221,123400,28717567,918,918,918,918,21
20250221,123300,28698289,918,918,918,918,0
20250221,123200,28698289,918,918,918,918,0
20250221,123100,28698289,918,918,918,918,13
20250221,123000,28686355,918,918,918,918,1
20250221,122900,28685437,918,918,918,918,0
20250221,122800,28685437,918,918,918,918,0
20250221,122700,28685437,918,918,918,918,0
20250221,122600,28685437,918,918,918,918,13
20250221,122500,28673503,918,918,918,918,0
20250221,122400,28673503,918,918,918,918,0
20250221,122300,28673503,918,918,918,918,14
20250221,122200,28660651,917,917,917,917,0
20250221,122100,28660651,917,917,917,917,0
20250221,122000,28660651,917,917,917,917,100
20250221,121900,28568951,918,918,918,918,0
20250221,121800,28568951,918,918,918,918,0
20250221,121700,28568951,918,918,918,918,0
20250221,121600,28568951,918,918,918,918,0
20250221,121500,28568951,918,918,918,918,2
20250221,121400,28567115,919,919,919,919,0
20250221,121300,28567115,919,919,919,919,0
20250221,121200,28567115,919,919,919,919,0
20250221,121100,28567115,919,919,919,919,0
20250221,121000,28567115,919,919,919,919,0
20250221,120900,28567115,919,916,919,916,951
20250221,120800,27695921,916,916,916,916,1
20250221,120700,27695005,916,916,916,916,500
20250221,120600,27237005,916,916,916,916,0
20250221,120500,27237005,916,916,916,916,26
20250221,120400,27213189,916,916,916,916,0
20250221,120300,27213189,916,916,916,916,0
20250221,120200,27213189,916,916,916,916,0
20250221,120100,27213189,916,916,916,916,0
20250221,120000,27213189,916,916,916,916,3
20250221,115900,27210441,916,916,916,916,0
20250221,115800,27210441,916,916,916,916,0
20250221,115700,27210441,916,916,916,916,0
20250221,115600,27210441,916,916,916,916,0
20250221,115500,27210441,916,916,916,916,1
20250221,115400,27209525,916,916,916,916,0
20250221,115300,27209525,916,916,916,916,0
20250221,115200,27209525,916,916,916,916,0
20250221,115100,27209525,916,916,916,916,13
20250221,115000,27197617,916,916,916,916,0
20250221,114900,27197617,916,916,916,916,101
20250221,114800,27105101,916,916,916,916,0
20250221,114700,27105101,916,916,916,916,0
20250221,114600,27105101,916,916,916,916,13
20250221,114500,27093193,916,916,916,916,0
20250221,114400,27093193,916,916,916,916,300
20250221,114300,26818393,916,916,916,916,0
20250221,114200,26818393,916,916,916,916,13
20250221,114100,26806485,916,916,916,916,0
20250221,114000,26806485,916,916,916,916,0
20250221,113900,26806485,916,916,916,916,0
20250221,113800,26806485,916,916,916,916,13
20250221,113700,26794577,916,916,916,916,0
20250221,113600,26794577,916,916,916,916,0
20250221,113500,26794577,916,916,916,916,0
20250221,113400,26794577,916,916,916,916,26
20250221,113300,26770761,916,916,916,916,0
20250221,113200,26770761,916,916,916,916,0
20250221,113100,26770761,916,916,916,916,0
20250221,113000,26770761,916,916,916,916,0
20250221,112900,26770761,916,916,916,916,0
20250221,112800,26770761,916,916,916,916,3
20250221,112700,26768013,916,916,916,916,0
20250221,112600,26768013,916,916,916,916,0
20250221,112500,26768013,916,916,916,916,0
20250221,112400,26768013,916,916,916,916,0
20250221,112300,26768013,916,916,916,916,0
20250221,112200,26768013,916,918,918,916,1126
20250221,112100,25735908,918,918,918,918,57
20250221,112000,25683582,918,918,918,918,0
20250221,111900,25683582,918,918,918,918,204
20250221,111800,25496310,917,917,917,917,228
20250221,111700,25287234,917,917,917,917,0
20250221,111600,25287234,917,917,917,917,26
20250221,111500,25263392,917,917,917,917,0
20250221,111400,25263392,917,917,917,917,0
20250221,111300,25263392,917,917,917,917,0
20250221,111200,25263392,917,917,917,917,0
20250221,111100,25263392,917,917,917,917,1
20250221,111000,25262475,916,916,916,916,0
20250221,110900,25262475,916,916,916,916,0
20250221,110800,25262475,916,916,916,916,0
20250221,110700,25262475,916,916,916,916,0
20250221,110600,25262475,916,916,916,916,36
20250221,110500,25229499,916,916,916,916,0
20250221,110400,25229499,916,916,916,916,1091
20250221,110300,24230143,916,916,916,916,0
20250221,110200,24230143,916,916,916,916,13
20250221,110100,24218235,916,916,916,916,0
20250221,110000,24218235,916,916,916,916,13
20250221,105900,24206327,918,918,918,918,0
20250221,105800,24206327,918,918,918,918,0
20250221,105700,24206327,918,918,918,918,0
20250221,105600,24206327,918,918,918,918,0
20250221,105500,24206327,918,918,918,918,0
20250221,105400,24206327,918,918,918,918,0
20250221,105300,24206327,918,918,918,918,0
20250221,105200,24206327,918,917,918,916,1313
20250221,105100,23003477,918,918,918,918,246
20250221,105000,22777649,918,918,918,918,70
20250221,104900,22713389,918,918,918,918,0
20250221,104800,22713389,918,918,918,918,13
20250221,104700,22701455,917,917,917,917,0
20250221,104600,22701455,917,917,917,917,500
20250221,104500,22242955,918,919,919,918,180
20250221,104400,22077714,918,918,918,918,10
20250221,104300,22068534,918,918,918,918,181
20250221,104200,21902376,918,918,918,918,13
20250221,104100,21890442,918,918,918,918,0
20250221,104000,21890442,918,918,918,918,0
20250221,103900,21890442,918,918,918,918,0
20250221,103800,21890442,918,918,918,918,10
20250221,103700,21881262,918,918,918,918,13
20250221,103600,21869328,917,917,917,917,0
20250221,103500,21869328,917,917,917,917,0
20250221,103400,21869328,917,917,917,917,0
20250221,103300,21869328,917,917,917,917,0
20250221,103200,21869328,917,917,917,917,0
20250221,103100,21869328,917,917,917,917,0
20250221,103000,21869328,917,917,917,917,0
20250221,102900,21869328,917,917,917,917,0
20250221,102800,21869328,917,917,917,917,0
20250221,102700,21869328,917,917,917,917,0
20250221,102600,21869328,917,917,917,917,0
20250221,102500,21869328,917,917,917,917,0
20250221,102400,21869328,917,917,917,917,0
20250221,102300,21869328,917,917,917,917,0
20250221,102200,21869328,917,917,917,917,0
20250221,102100,21869328,917,917,917,917,14
20250221,102000,21856490,918,918,918,918,0
20250221,101900,21856490,918,918,918,918,0
20250221,101800,21856490,918,919,919,918,37
20250221,101700,21822513,919,919,919,919,10
20250221,101600,21813323,919,919,919,919,13
20250221,101500,21801376,919,919,919,919,0
20250221,101400,21801376,919,919,919,919,373
20250221,101300,21458589,918,918,918,918,10
20250221,101200,21449409,919,919,919,919,0
20250221,101100,21449409,919,919,919,919,5
20250221,101000,21444814,919,919,919,919,0
20250221,100900,21444814,919,919,919,919,0
20250221,100800,21444814,919,919,919,919,0
20250221,100700,21444814,919,919,919,919,33
20250221,100600,21414487,919,919,919,919,0
20250221,100500,21414487,919,919,919,919,91
20250221,100400,21330858,919,919,919,919,0
20250221,100300,21330858,919,919,919,919,0
20250221,100200,21330858,919,919,919,919,0
20250221,100100,21330858,919,919,919,919,14
20250221,100000,21317992,919,919,919,919,0
20250221,095900,21317992,919,919,919,919,13
20250221,095800,21306045,919,919,919,919,0
20250221,095700,21306045,919,919,919,919,0
20250221,095600,21306045,919,919,919,919,1
20250221,095500,21305126,919,919,919,919,0
20250221,095400,21305126,919,919,919,919,115
20250221,095300,21199441,919,919,919,919,0
20250221,095200,21199441,919,919,919,919,1288
20250221,095100,20015769,918,918,918,918,14
20250221,095000,20002917,918,918,918,918,0
20250221,094900,20002917,918,917,918,917,928
20250221,094800,19151548,917,917,917,917,0
20250221,094700,19151548,917,916,917,916,42
20250221,094600,19113075,916,916,916,916,17
20250221,094500,19097503,914,914,914,914,1
20250221,094400,19096589,914,914,914,914,0
20250221,094300,19096589,914,914,914,914,0
20250221,094200,19096589,914,914,914,914,0
20250221,094100,19096589,914,914,914,914,0
20250221,094000,19096589,914,917,917,914,332
20250221,093900,18792581,917,917,917,917,0
20250221,093800,18792581,917,917,917,917,0
20250221,093700,18792581,917,917,917,917,0
20250221,093600,18792581,917,917,917,917,0
20250221,093500,18792581,917,917,917,917,0
20250221,093400,18792581,917,917,917,917,0
20250221,093300,18792581,917,917,917,917,0
20250221,093200,18792581,917,917,917,917,0
20250221,093100,18792581,917,917,917,917,0
20250221,093000,18792581,917,917,917,917,0
20250221,092900,18792581,917,917,917,917,166
20250221,092800,18640359,917,917,917,917,0
20250221,092700,18640359,917,917,917,917,0
20250221,092600,18640359,917,917,917,917,467
20250221,092500,18212120,917,917,917,917,500
20250221,092400,17753620,918,918,918,918,116
20250221,092300,17647132,917,917,917,917,0
20250221,092200,17647132,917,917,917,917,0
20250221,092100,17647132,917,917,917,917,0
20250221,092000,17647132,917,918,918,917,144
20250221,091900,17514973,918,918,918,918,0
20250221,091800,17514973,918,918,918,918,0
20250221,091700,17514973,918,918,918,918,0
20250221,091600,17514973,918,920,920,918,52
20250221,091500,17467180,924,924,924,924,0
20250221,091400,17467180,924,924,924,924,0
20250221,091300,17467180,924,925,925,924,1239
20250221,091200,16322244,925,924,926,924,993
20250221,091100,15404534,924,917,924,917,4685
20250221,091000,11095488,917,917,917,917,0
20250221,090900,11095488,917,912,917,912,2911
20250221,090800,8437568,908,908,908,908,0
20250221,090700,8437568,908,908,908,908,0
20250221,090600,8437568,908,910,911,908,1773
20250221,090500,6826320,912,912,912,912,0
20250221,090400,6826320,912,912,912,912,0
20250221,090300,6826320,912,912,912,912,0
20250221,090200,6826320,912,912,912,912,0
20250221,090100,6826320,912,912,912,912,5015
20250221,090000,2252640,912,912,912,912,2469
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202700 45599668 917 917 917 917 766
3 20250221 202600 45599668 917 917 917 917 0
4 20250221 202500 45599668 917 917 917 917 0
5 20250221 202400 45599668 917 917 917 917 0
6 20250221 202300 45599668 917 917 917 917 0
7 20250221 202200 45599668 917 917 917 917 0
8 20250221 202100 45599668 917 917 917 917 0
9 20250221 202000 45599668 917 917 917 917 0
10 20250221 201900 45599668 917 917 917 917 0
11 20250221 201800 45599668 917 917 917 917 0
12 20250221 201700 45599668 917 917 917 917 0
13 20250221 201600 45599668 917 917 917 917 0
14 20250221 201500 45599668 917 917 917 917 0
15 20250221 201400 45599668 917 917 917 917 0
16 20250221 201300 45599668 917 917 917 917 0
17 20250221 201200 45599668 917 917 917 917 0
18 20250221 201100 45599668 917 917 917 917 0
19 20250221 201000 45599668 917 917 917 917 0
20 20250221 200900 45599668 917 917 917 917 0
21 20250221 200800 45599668 917 917 917 917 0
22 20250221 200700 45599668 917 917 917 917 0
23 20250221 200600 45599668 917 917 917 917 0
24 20250221 200500 45599668 917 917 917 917 0
25 20250221 200400 45599668 917 917 917 917 0
26 20250221 200300 45599668 917 917 917 917 0
27 20250221 200200 45599668 917 917 917 917 0
28 20250221 200100 45599668 917 917 917 917 0
29 20250221 200000 45599668 917 917 917 917 0
30 20250221 195900 45599668 917 917 917 917 0
31 20250221 195800 45599668 917 917 917 917 0
32 20250221 195700 45599668 917 917 917 917 766
33 20250221 195600 45599668 917 917 917 917 0
34 20250221 195500 45599668 917 917 917 917 0
35 20250221 195400 45599668 917 917 917 917 0
36 20250221 195300 45599668 917 917 917 917 0
37 20250221 195200 45599668 917 917 917 917 0
38 20250221 195100 45599668 917 917 917 917 0
39 20250221 195000 45599668 917 917 917 917 0
40 20250221 194900 45599668 917 917 917 917 0
41 20250221 194800 45599668 917 917 917 917 0
42 20250221 194700 45599668 917 917 917 917 0
43 20250221 194600 45599668 917 917 917 917 0
44 20250221 194500 45599668 917 917 917 917 0
45 20250221 194400 45599668 917 917 917 917 0
46 20250221 194300 45599668 917 917 917 917 0
47 20250221 194200 45599668 917 917 917 917 0
48 20250221 194100 45599668 917 917 917 917 0
49 20250221 194000 45599668 917 917 917 917 0
50 20250221 193900 45599668 917 917 917 917 0
51 20250221 193800 45599668 917 917 917 917 0
52 20250221 193700 45599668 917 917 917 917 0
53 20250221 193600 45599668 917 917 917 917 0
54 20250221 193500 45599668 917 917 917 917 0
55 20250221 193400 45599668 917 917 917 917 0
56 20250221 193300 45599668 917 917 917 917 0
57 20250221 193200 45599668 917 917 917 917 0
58 20250221 193100 45599668 917 917 917 917 0
59 20250221 193000 45599668 917 917 917 917 0
60 20250221 192900 45599668 917 917 917 917 0
61 20250221 192800 45599668 917 917 917 917 0
62 20250221 192700 45599668 917 917 917 917 766
63 20250221 192600 45599668 917 917 917 917 0
64 20250221 192500 45599668 917 917 917 917 0
65 20250221 192400 45599668 917 917 917 917 0
66 20250221 192300 45599668 917 917 917 917 0
67 20250221 192200 45599668 917 917 917 917 0
68 20250221 192100 45599668 917 917 917 917 0
69 20250221 192000 45599668 917 917 917 917 0
70 20250221 191900 45599668 917 917 917 917 0
71 20250221 191800 45599668 917 917 917 917 0
72 20250221 191700 45599668 917 917 917 917 0
73 20250221 191600 45599668 917 917 917 917 0
74 20250221 191500 45599668 917 917 917 917 0
75 20250221 191400 45599668 917 917 917 917 0
76 20250221 191300 45599668 917 917 917 917 0
77 20250221 191200 45599668 917 917 917 917 0
78 20250221 191100 45599668 917 917 917 917 0
79 20250221 191000 45599668 917 917 917 917 0
80 20250221 190900 45599668 917 917 917 917 0
81 20250221 190800 45599668 917 917 917 917 0
82 20250221 190700 45599668 917 917 917 917 0
83 20250221 190600 45599668 917 917 917 917 0
84 20250221 190500 45599668 917 917 917 917 0
85 20250221 190400 45599668 917 917 917 917 0
86 20250221 190300 45599668 917 917 917 917 0
87 20250221 190200 45599668 917 917 917 917 0
88 20250221 190100 45599668 917 917 917 917 0
89 20250221 190000 45599668 917 917 917 917 0
90 20250221 185900 45599668 917 917 917 917 0
91 20250221 185800 45599668 917 917 917 917 0
92 20250221 185700 45599668 917 917 917 917 766
93 20250221 185600 45599668 917 917 917 917 0
94 20250221 185500 45599668 917 917 917 917 0
95 20250221 185400 45599668 917 917 917 917 0
96 20250221 185300 45599668 917 917 917 917 0
97 20250221 185200 45599668 917 917 917 917 0
98 20250221 185100 45599668 917 917 917 917 0
99 20250221 185000 45599668 917 917 917 917 0
100 20250221 184900 45599668 917 917 917 917 0
101 20250221 184800 45599668 917 917 917 917 0
102 20250221 184700 45599668 917 917 917 917 0
103 20250221 184600 45599668 917 917 917 917 0
104 20250221 184500 45599668 917 917 917 917 0
105 20250221 184400 45599668 917 917 917 917 0
106 20250221 184300 45599668 917 917 917 917 0
107 20250221 184200 45599668 917 917 917 917 0
108 20250221 184100 45599668 917 917 917 917 0
109 20250221 184000 45599668 917 917 917 917 0
110 20250221 183900 45599668 917 917 917 917 0
111 20250221 183800 45599668 917 917 917 917 0
112 20250221 183700 45599668 917 917 917 917 0
113 20250221 183600 45599668 917 917 917 917 0
114 20250221 183500 45599668 917 917 917 917 0
115 20250221 183400 45599668 917 917 917 917 0
116 20250221 183300 45599668 917 917 917 917 0
117 20250221 183200 45599668 917 917 917 917 0
118 20250221 183100 45599668 917 917 917 917 0
119 20250221 183000 45599668 917 917 917 917 0
120 20250221 182900 45599668 917 917 917 917 0
121 20250221 182800 45599668 917 917 917 917 0
122 20250221 182700 45599668 917 917 917 917 766
123 20250221 182600 45599668 917 917 917 917 0
124 20250221 182500 45599668 917 917 917 917 0
125 20250221 182400 45599668 917 917 917 917 0
126 20250221 182300 45599668 917 917 917 917 0
127 20250221 182200 45599668 917 917 917 917 0
128 20250221 182100 45599668 917 917 917 917 0
129 20250221 182000 45599668 917 917 917 917 0
130 20250221 181900 45599668 917 917 917 917 0
131 20250221 181800 45599668 917 917 917 917 0
132 20250221 181700 45599668 917 917 917 917 0
133 20250221 181600 45599668 917 917 917 917 0
134 20250221 181500 45599668 917 917 917 917 0
135 20250221 181400 45599668 917 917 917 917 0
136 20250221 181300 45599668 917 917 917 917 0
137 20250221 181200 45599668 917 917 917 917 0
138 20250221 181100 45599668 917 917 917 917 0
139 20250221 181000 45599668 917 917 917 917 0
140 20250221 180900 45599668 917 917 917 917 0
141 20250221 180800 45599668 917 917 917 917 0
142 20250221 180700 45599668 917 917 917 917 0
143 20250221 180600 45599668 917 917 917 917 0
144 20250221 180500 45599668 917 917 917 917 0
145 20250221 180400 45599668 917 917 917 917 0
146 20250221 180300 45599668 917 917 917 917 0
147 20250221 180200 45599668 917 917 917 917 0
148 20250221 180100 45599668 917 917 917 917 0
149 20250221 180000 45599668 917 917 917 917 0
150 20250221 175900 45599668 917 917 917 917 0
151 20250221 175800 45599668 917 917 917 917 0
152 20250221 175700 45599668 917 917 917 917 766
153 20250221 175600 45599668 917 917 917 917 0
154 20250221 175500 45599668 917 917 917 917 0
155 20250221 175400 45599668 917 917 917 917 0
156 20250221 175300 45599668 917 917 917 917 0
157 20250221 175200 45599668 917 917 917 917 0
158 20250221 175100 45599668 917 917 917 917 0
159 20250221 175000 45599668 917 917 917 917 0
160 20250221 174900 45599668 917 917 917 917 0
161 20250221 174800 45599668 917 917 917 917 0
162 20250221 174700 45599668 917 917 917 917 0
163 20250221 174600 45599668 917 917 917 917 0
164 20250221 174500 45599668 917 917 917 917 0
165 20250221 174400 45599668 917 917 917 917 0
166 20250221 174300 45599668 917 917 917 917 0
167 20250221 174200 45599668 917 917 917 917 0
168 20250221 174100 45599668 917 917 917 917 0
169 20250221 174000 45599668 917 917 917 917 0
170 20250221 173900 45599668 917 917 917 917 0
171 20250221 173800 45599668 917 917 917 917 0
172 20250221 173700 45599668 917 917 917 917 0
173 20250221 173600 45599668 917 917 917 917 0
174 20250221 173500 45599668 917 917 917 917 0
175 20250221 173400 45599668 917 917 917 917 0
176 20250221 173300 45599668 917 917 917 917 0
177 20250221 173200 45599668 917 917 917 917 0
178 20250221 173100 45599668 917 917 917 917 0
179 20250221 173000 45599668 917 917 917 917 0
180 20250221 172900 45599668 917 917 917 917 0
181 20250221 172800 45599668 917 917 917 917 0
182 20250221 172700 45599668 917 917 917 917 766
183 20250221 172600 45599668 917 917 917 917 0
184 20250221 172500 45599668 917 917 917 917 0
185 20250221 172400 45599668 917 917 917 917 0
186 20250221 172300 45599668 917 917 917 917 0
187 20250221 172200 45599668 917 917 917 917 0
188 20250221 172100 45599668 917 917 917 917 0
189 20250221 172000 45599668 917 917 917 917 0
190 20250221 171900 45599668 917 917 917 917 0
191 20250221 171800 45599668 917 917 917 917 0
192 20250221 171700 45599668 917 917 917 917 0
193 20250221 171600 45599668 917 917 917 917 0
194 20250221 171500 45599668 917 917 917 917 0
195 20250221 171400 45599668 917 917 917 917 0
196 20250221 171300 45599668 917 917 917 917 0
197 20250221 171200 45599668 917 917 917 917 0
198 20250221 171100 45599668 917 917 917 917 0
199 20250221 171000 45599668 917 917 917 917 0
200 20250221 170900 45599668 917 917 917 917 0
201 20250221 170800 45599668 917 917 917 917 0
202 20250221 170700 45599668 917 917 917 917 0
203 20250221 170600 45599668 917 917 917 917 0
204 20250221 170500 45599668 917 917 917 917 0
205 20250221 170400 45599668 917 917 917 917 0
206 20250221 170300 45599668 917 917 917 917 0
207 20250221 170200 45599668 917 917 917 917 0
208 20250221 170100 45599668 917 917 917 917 0
209 20250221 170000 45599668 917 917 917 917 0
210 20250221 165900 45599668 917 917 917 917 0
211 20250221 165800 45599668 917 917 917 917 0
212 20250221 165700 45599668 917 917 917 917 766
213 20250221 165600 45599668 917 917 917 917 0
214 20250221 165500 45599668 917 917 917 917 0
215 20250221 165400 45599668 917 917 917 917 0
216 20250221 165300 45599668 917 917 917 917 0
217 20250221 165200 45599668 917 917 917 917 0
218 20250221 165100 45599668 917 917 917 917 0
219 20250221 165000 45599668 917 917 917 917 0
220 20250221 164900 45599668 917 917 917 917 0
221 20250221 164800 45599668 917 917 917 917 0
222 20250221 164700 45599668 917 917 917 917 0
223 20250221 164600 45599668 917 917 917 917 0
224 20250221 164500 45599668 917 917 917 917 0
225 20250221 164400 45599668 917 917 917 917 0
226 20250221 164300 45599668 917 917 917 917 0
227 20250221 164200 45599668 917 917 917 917 0
228 20250221 164100 45599668 917 917 917 917 0
229 20250221 164000 45599668 917 917 917 917 0
230 20250221 163900 45599668 917 917 917 917 0
231 20250221 163800 45599668 917 917 917 917 0
232 20250221 163700 45599668 917 917 917 917 0
233 20250221 163600 45599668 917 917 917 917 0
234 20250221 163500 45599668 917 917 917 917 0
235 20250221 163400 45599668 917 917 917 917 0
236 20250221 163300 45599668 917 917 917 917 0
237 20250221 163200 45599668 917 917 917 917 0
238 20250221 163100 45599668 917 917 917 917 0
239 20250221 163000 45599668 917 917 917 917 0
240 20250221 162900 45599668 917 917 917 917 0
241 20250221 162800 45599668 917 917 917 917 0
242 20250221 162700 45599668 917 917 917 917 766
243 20250221 162600 45599668 917 917 917 917 0
244 20250221 162500 45599668 917 917 917 917 0
245 20250221 162400 45599668 917 917 917 917 0
246 20250221 162300 45599668 917 917 917 917 0
247 20250221 162200 45599668 917 917 917 917 0
248 20250221 162100 45599668 917 917 917 917 0
249 20250221 162000 45599668 917 917 917 917 0
250 20250221 161900 45599668 917 917 917 917 0
251 20250221 161800 45599668 917 917 917 917 0
252 20250221 161700 45599668 917 917 917 917 0
253 20250221 161600 45599668 917 917 917 917 0
254 20250221 161500 45599668 917 917 917 917 0
255 20250221 161400 45599668 917 917 917 917 0
256 20250221 161300 45599668 917 917 917 917 0
257 20250221 161200 45599668 917 917 917 917 0
258 20250221 161100 45599668 917 917 917 917 0
259 20250221 161000 45599668 917 917 917 917 0
260 20250221 160900 45599668 917 917 917 917 0
261 20250221 160800 45599668 917 917 917 917 0
262 20250221 160700 45599668 917 917 917 917 0
263 20250221 160600 45599668 917 917 917 917 0
264 20250221 160500 45599668 917 917 917 917 0
265 20250221 160400 45599668 917 917 917 917 0
266 20250221 160300 45599668 917 917 917 917 0
267 20250221 160200 45599668 917 917 917 917 0
268 20250221 160100 45599668 917 917 917 917 0
269 20250221 160000 45599668 917 917 917 917 0
270 20250221 155900 45599668 917 917 917 917 0
271 20250221 155800 45599668 917 917 917 917 0
272 20250221 155700 45599668 917 917 917 917 766
273 20250221 155600 45599668 917 917 917 917 0
274 20250221 155500 45599668 917 917 917 917 0
275 20250221 155400 45599668 917 917 917 917 0
276 20250221 155300 45599668 917 917 917 917 0
277 20250221 155200 45599668 917 917 917 917 0
278 20250221 155100 45599668 917 917 917 917 0
279 20250221 155000 45599668 917 917 917 917 0
280 20250221 154900 45599668 917 917 917 917 0
281 20250221 154800 45599668 917 917 917 917 0
282 20250221 154700 45599668 917 917 917 917 0
283 20250221 154600 45599668 917 917 917 917 0
284 20250221 154500 45599668 917 917 917 917 0
285 20250221 154400 45599668 917 917 917 917 0
286 20250221 154300 45599668 917 917 917 917 0
287 20250221 154200 45599668 917 917 917 917 0
288 20250221 154100 45599668 917 917 917 917 0
289 20250221 154000 45599668 917 917 917 917 0
290 20250221 153900 45599668 917 917 917 917 0
291 20250221 153800 45599668 917 917 917 917 0
292 20250221 153700 45599668 917 917 917 917 0
293 20250221 153600 45599668 917 917 917 917 0
294 20250221 153500 45599668 917 917 917 917 0
295 20250221 153400 45599668 917 917 917 917 0
296 20250221 153300 45599668 917 917 917 917 0
297 20250221 153200 45599668 917 917 917 917 0
298 20250221 153100 45599668 917 917 917 917 0
299 20250221 153000 45599668 917 917 917 917 766
300 20250221 152900 44897246 916 916 916 916 0
301 20250221 152800 44897246 916 916 916 916 0
302 20250221 152700 44897246 916 916 916 916 0
303 20250221 152600 44897246 916 916 916 916 0
304 20250221 152500 44897246 916 916 916 916 0
305 20250221 152400 44897246 916 916 916 916 0
306 20250221 152300 44897246 916 916 916 916 0
307 20250221 152200 44897246 916 916 916 916 0
308 20250221 152100 44897246 916 916 916 916 0
309 20250221 152000 44897246 916 916 916 916 0
310 20250221 151900 44897246 916 916 916 916 0
311 20250221 151800 44897246 916 916 916 916 6
312 20250221 151700 44891750 917 917 917 917 0
313 20250221 151600 44891750 917 917 917 917 0
314 20250221 151500 44891750 917 917 917 917 0
315 20250221 151400 44891750 917 917 917 917 0
316 20250221 151300 44891750 917 917 917 917 0
317 20250221 151200 44891750 917 917 917 917 0
318 20250221 151100 44891750 917 917 917 917 0
319 20250221 151000 44891750 917 917 917 917 0
320 20250221 150900 44891750 917 917 917 917 0
321 20250221 150800 44891750 917 917 917 917 0
322 20250221 150700 44891750 917 918 918 917 2940
323 20250221 150600 42195561 918 918 918 918 0
324 20250221 150500 42195561 918 918 918 918 0
325 20250221 150400 42195561 918 918 918 918 0
326 20250221 150300 42195561 918 918 918 918 1
327 20250221 150200 42194643 917 917 917 917 2269
328 20250221 150100 40113970 917 917 917 917 0
329 20250221 150000 40113970 917 917 917 917 0
330 20250221 145900 40113970 917 917 917 917 0
331 20250221 145800 40113970 917 917 917 917 0
332 20250221 145700 40113970 917 917 917 917 0
333 20250221 145600 40113970 917 917 917 917 13
334 20250221 145500 40102049 917 917 917 917 0
335 20250221 145400 40102049 917 917 917 917 0
336 20250221 145300 40102049 917 917 917 917 0
337 20250221 145200 40102049 917 917 917 917 10
338 20250221 145100 40092879 917 917 917 917 13
339 20250221 145000 40080958 917 917 917 917 0
340 20250221 144900 40080958 917 917 917 917 100
341 20250221 144800 39989258 917 917 917 917 520
342 20250221 144700 39512418 917 917 917 917 31
343 20250221 144600 39483991 917 917 917 917 0
344 20250221 144500 39483991 917 917 917 917 0
345 20250221 144400 39483991 917 917 917 917 13
346 20250221 144300 39472070 917 917 917 917 0
347 20250221 144200 39472070 917 917 917 917 0
348 20250221 144100 39472070 917 917 917 917 0
349 20250221 144000 39472070 917 917 917 917 0
350 20250221 143900 39472070 917 917 917 917 0
351 20250221 143800 39472070 917 917 917 917 0
352 20250221 143700 39472070 917 917 917 917 0
353 20250221 143600 39472070 917 917 917 917 0
354 20250221 143500 39472070 917 917 917 917 0
355 20250221 143400 39472070 917 917 917 917 0
356 20250221 143300 39472070 917 917 917 917 0
357 20250221 143200 39472070 917 917 917 917 0
358 20250221 143100 39472070 917 917 917 917 0
359 20250221 143000 39472070 917 917 917 917 0
360 20250221 142900 39472070 917 917 917 917 1
361 20250221 142800 39471153 916 916 916 916 14
362 20250221 142700 39458329 917 917 917 917 0
363 20250221 142600 39458329 917 917 917 917 0
364 20250221 142500 39458329 917 917 917 917 0
365 20250221 142400 39458329 917 917 917 917 0
366 20250221 142300 39458329 917 917 917 917 0
367 20250221 142200 39458329 917 917 917 917 0
368 20250221 142100 39458329 917 917 917 917 0
369 20250221 142000 39458329 917 917 917 917 0
370 20250221 141900 39458329 917 917 917 917 0
371 20250221 141800 39458329 917 917 917 917 0
372 20250221 141700 39458329 917 917 917 917 163
373 20250221 141600 39308858 918 918 918 918 0
374 20250221 141500 39308858 918 918 918 918 0
375 20250221 141400 39308858 918 918 918 918 0
376 20250221 141300 39308858 918 918 918 918 0
377 20250221 141200 39308858 918 918 918 918 0
378 20250221 141100 39308858 918 918 918 918 0
379 20250221 141000 39308858 918 918 918 918 0
380 20250221 140900 39308858 918 918 918 918 0
381 20250221 140800 39308858 918 918 918 918 0
382 20250221 140700 39308858 918 918 918 918 0
383 20250221 140600 39308858 918 918 918 918 1
384 20250221 140500 39307940 915 915 915 915 0
385 20250221 140400 39307940 915 918 918 915 5092
386 20250221 140300 34645371 919 919 919 919 0
387 20250221 140200 34645371 919 919 919 919 0
388 20250221 140100 34645371 919 919 919 919 0
389 20250221 140000 34645371 919 919 919 919 0
390 20250221 135900 34645371 919 919 919 919 0
391 20250221 135800 34645371 919 919 919 919 0
392 20250221 135700 34645371 919 919 919 919 0
393 20250221 135600 34645371 919 919 919 919 0
394 20250221 135500 34645371 919 919 919 919 1
395 20250221 135400 34644452 918 918 918 918 4000
396 20250221 135300 30972452 919 919 919 919 2
397 20250221 135200 30970614 919 919 919 919 0
398 20250221 135100 30970614 919 919 919 919 0
399 20250221 135000 30970614 919 919 919 919 0
400 20250221 134900 30970614 919 919 919 919 0
401 20250221 134800 30970614 919 919 919 919 0
402 20250221 134700 30970614 919 919 919 919 0
403 20250221 134600 30970614 919 919 919 919 0
404 20250221 134500 30970614 919 919 919 919 4
405 20250221 134400 30966938 919 919 919 919 0
406 20250221 134300 30966938 919 919 919 919 0
407 20250221 134200 30966938 919 919 919 919 0
408 20250221 134100 30966938 919 919 919 919 0
409 20250221 134000 30966938 919 919 919 919 0
410 20250221 133900 30966938 919 919 919 919 0
411 20250221 133800 30966938 919 919 919 919 0
412 20250221 133700 30966938 919 919 919 919 0
413 20250221 133600 30966938 919 919 919 919 0
414 20250221 133500 30966938 919 919 919 919 0
415 20250221 133400 30966938 919 919 919 919 1
416 20250221 133300 30966019 918 918 918 918 0
417 20250221 133200 30966019 918 918 918 918 0
418 20250221 133100 30966019 918 918 918 918 0
419 20250221 133000 30966019 918 918 918 918 0
420 20250221 132900 30966019 918 918 918 918 0
421 20250221 132800 30966019 918 918 918 918 0
422 20250221 132700 30966019 918 918 918 918 458
423 20250221 132600 30545575 918 918 918 918 0
424 20250221 132500 30545575 918 918 918 918 0
425 20250221 132400 30545575 918 918 918 918 0
426 20250221 132300 30545575 918 918 918 918 0
427 20250221 132200 30545575 918 918 918 918 0
428 20250221 132100 30545575 918 918 918 918 0
429 20250221 132000 30545575 918 918 918 918 0
430 20250221 131900 30545575 918 917 918 917 48
431 20250221 131800 30501558 917 917 917 917 0
432 20250221 131700 30501558 917 917 917 917 0
433 20250221 131600 30501558 917 917 917 917 0
434 20250221 131500 30501558 917 917 917 917 0
435 20250221 131400 30501558 917 917 917 917 13
436 20250221 131300 30489637 916 916 916 916 0
437 20250221 131200 30489637 916 916 916 916 0
438 20250221 131100 30489637 916 916 916 916 998
439 20250221 131000 29575469 917 917 917 917 0
440 20250221 130900 29575469 917 917 917 917 2
441 20250221 130800 29573635 917 917 917 917 11
442 20250221 130700 29563548 918 918 918 918 0
443 20250221 130600 29563548 918 918 918 918 0
444 20250221 130500 29563548 918 917 918 917 440
445 20250221 130400 29160042 918 918 918 918 0
446 20250221 130300 29160042 918 918 918 918 0
447 20250221 130200 29160042 918 918 918 918 13
448 20250221 130100 29148108 918 918 918 918 0
449 20250221 130000 29148108 918 918 918 918 0
450 20250221 125900 29148108 918 918 918 918 0
451 20250221 125800 29148108 918 918 918 918 0
452 20250221 125700 29148108 918 918 918 918 0
453 20250221 125600 29148108 918 918 918 918 13
454 20250221 125500 29136174 918 918 918 918 0
455 20250221 125400 29136174 918 918 918 918 200
456 20250221 125300 28952574 918 918 918 918 100
457 20250221 125200 28860774 918 918 918 918 0
458 20250221 125100 28860774 918 918 918 918 13
459 20250221 125000 28848840 918 918 918 918 0
460 20250221 124900 28848840 918 918 918 918 0
461 20250221 124800 28848840 918 918 918 918 0
462 20250221 124700 28848840 918 918 918 918 13
463 20250221 124600 28836906 918 918 918 918 0
464 20250221 124500 28836906 918 918 918 918 0
465 20250221 124400 28836906 918 918 918 918 0
466 20250221 124300 28836906 918 918 918 918 103
467 20250221 124200 28742352 918 918 918 918 13
468 20250221 124100 28730418 917 917 917 917 0
469 20250221 124000 28730418 917 917 917 917 1
470 20250221 123900 28729501 918 918 918 918 0
471 20250221 123800 28729501 918 918 918 918 0
472 20250221 123700 28729501 918 918 918 918 13
473 20250221 123600 28717567 918 918 918 918 0
474 20250221 123500 28717567 918 918 918 918 0
475 20250221 123400 28717567 918 918 918 918 21
476 20250221 123300 28698289 918 918 918 918 0
477 20250221 123200 28698289 918 918 918 918 0
478 20250221 123100 28698289 918 918 918 918 13
479 20250221 123000 28686355 918 918 918 918 1
480 20250221 122900 28685437 918 918 918 918 0
481 20250221 122800 28685437 918 918 918 918 0
482 20250221 122700 28685437 918 918 918 918 0
483 20250221 122600 28685437 918 918 918 918 13
484 20250221 122500 28673503 918 918 918 918 0
485 20250221 122400 28673503 918 918 918 918 0
486 20250221 122300 28673503 918 918 918 918 14
487 20250221 122200 28660651 917 917 917 917 0
488 20250221 122100 28660651 917 917 917 917 0
489 20250221 122000 28660651 917 917 917 917 100
490 20250221 121900 28568951 918 918 918 918 0
491 20250221 121800 28568951 918 918 918 918 0
492 20250221 121700 28568951 918 918 918 918 0
493 20250221 121600 28568951 918 918 918 918 0
494 20250221 121500 28568951 918 918 918 918 2
495 20250221 121400 28567115 919 919 919 919 0
496 20250221 121300 28567115 919 919 919 919 0
497 20250221 121200 28567115 919 919 919 919 0
498 20250221 121100 28567115 919 919 919 919 0
499 20250221 121000 28567115 919 919 919 919 0
500 20250221 120900 28567115 919 916 919 916 951
501 20250221 120800 27695921 916 916 916 916 1
502 20250221 120700 27695005 916 916 916 916 500
503 20250221 120600 27237005 916 916 916 916 0
504 20250221 120500 27237005 916 916 916 916 26
505 20250221 120400 27213189 916 916 916 916 0
506 20250221 120300 27213189 916 916 916 916 0
507 20250221 120200 27213189 916 916 916 916 0
508 20250221 120100 27213189 916 916 916 916 0
509 20250221 120000 27213189 916 916 916 916 3
510 20250221 115900 27210441 916 916 916 916 0
511 20250221 115800 27210441 916 916 916 916 0
512 20250221 115700 27210441 916 916 916 916 0
513 20250221 115600 27210441 916 916 916 916 0
514 20250221 115500 27210441 916 916 916 916 1
515 20250221 115400 27209525 916 916 916 916 0
516 20250221 115300 27209525 916 916 916 916 0
517 20250221 115200 27209525 916 916 916 916 0
518 20250221 115100 27209525 916 916 916 916 13
519 20250221 115000 27197617 916 916 916 916 0
520 20250221 114900 27197617 916 916 916 916 101
521 20250221 114800 27105101 916 916 916 916 0
522 20250221 114700 27105101 916 916 916 916 0
523 20250221 114600 27105101 916 916 916 916 13
524 20250221 114500 27093193 916 916 916 916 0
525 20250221 114400 27093193 916 916 916 916 300
526 20250221 114300 26818393 916 916 916 916 0
527 20250221 114200 26818393 916 916 916 916 13
528 20250221 114100 26806485 916 916 916 916 0
529 20250221 114000 26806485 916 916 916 916 0
530 20250221 113900 26806485 916 916 916 916 0
531 20250221 113800 26806485 916 916 916 916 13
532 20250221 113700 26794577 916 916 916 916 0
533 20250221 113600 26794577 916 916 916 916 0
534 20250221 113500 26794577 916 916 916 916 0
535 20250221 113400 26794577 916 916 916 916 26
536 20250221 113300 26770761 916 916 916 916 0
537 20250221 113200 26770761 916 916 916 916 0
538 20250221 113100 26770761 916 916 916 916 0
539 20250221 113000 26770761 916 916 916 916 0
540 20250221 112900 26770761 916 916 916 916 0
541 20250221 112800 26770761 916 916 916 916 3
542 20250221 112700 26768013 916 916 916 916 0
543 20250221 112600 26768013 916 916 916 916 0
544 20250221 112500 26768013 916 916 916 916 0
545 20250221 112400 26768013 916 916 916 916 0
546 20250221 112300 26768013 916 916 916 916 0
547 20250221 112200 26768013 916 918 918 916 1126
548 20250221 112100 25735908 918 918 918 918 57
549 20250221 112000 25683582 918 918 918 918 0
550 20250221 111900 25683582 918 918 918 918 204
551 20250221 111800 25496310 917 917 917 917 228
552 20250221 111700 25287234 917 917 917 917 0
553 20250221 111600 25287234 917 917 917 917 26
554 20250221 111500 25263392 917 917 917 917 0
555 20250221 111400 25263392 917 917 917 917 0
556 20250221 111300 25263392 917 917 917 917 0
557 20250221 111200 25263392 917 917 917 917 0
558 20250221 111100 25263392 917 917 917 917 1
559 20250221 111000 25262475 916 916 916 916 0
560 20250221 110900 25262475 916 916 916 916 0
561 20250221 110800 25262475 916 916 916 916 0
562 20250221 110700 25262475 916 916 916 916 0
563 20250221 110600 25262475 916 916 916 916 36
564 20250221 110500 25229499 916 916 916 916 0
565 20250221 110400 25229499 916 916 916 916 1091
566 20250221 110300 24230143 916 916 916 916 0
567 20250221 110200 24230143 916 916 916 916 13
568 20250221 110100 24218235 916 916 916 916 0
569 20250221 110000 24218235 916 916 916 916 13
570 20250221 105900 24206327 918 918 918 918 0
571 20250221 105800 24206327 918 918 918 918 0
572 20250221 105700 24206327 918 918 918 918 0
573 20250221 105600 24206327 918 918 918 918 0
574 20250221 105500 24206327 918 918 918 918 0
575 20250221 105400 24206327 918 918 918 918 0
576 20250221 105300 24206327 918 918 918 918 0
577 20250221 105200 24206327 918 917 918 916 1313
578 20250221 105100 23003477 918 918 918 918 246
579 20250221 105000 22777649 918 918 918 918 70
580 20250221 104900 22713389 918 918 918 918 0
581 20250221 104800 22713389 918 918 918 918 13
582 20250221 104700 22701455 917 917 917 917 0
583 20250221 104600 22701455 917 917 917 917 500
584 20250221 104500 22242955 918 919 919 918 180
585 20250221 104400 22077714 918 918 918 918 10
586 20250221 104300 22068534 918 918 918 918 181
587 20250221 104200 21902376 918 918 918 918 13
588 20250221 104100 21890442 918 918 918 918 0
589 20250221 104000 21890442 918 918 918 918 0
590 20250221 103900 21890442 918 918 918 918 0
591 20250221 103800 21890442 918 918 918 918 10
592 20250221 103700 21881262 918 918 918 918 13
593 20250221 103600 21869328 917 917 917 917 0
594 20250221 103500 21869328 917 917 917 917 0
595 20250221 103400 21869328 917 917 917 917 0
596 20250221 103300 21869328 917 917 917 917 0
597 20250221 103200 21869328 917 917 917 917 0
598 20250221 103100 21869328 917 917 917 917 0
599 20250221 103000 21869328 917 917 917 917 0
600 20250221 102900 21869328 917 917 917 917 0
601 20250221 102800 21869328 917 917 917 917 0
602 20250221 102700 21869328 917 917 917 917 0
603 20250221 102600 21869328 917 917 917 917 0
604 20250221 102500 21869328 917 917 917 917 0
605 20250221 102400 21869328 917 917 917 917 0
606 20250221 102300 21869328 917 917 917 917 0
607 20250221 102200 21869328 917 917 917 917 0
608 20250221 102100 21869328 917 917 917 917 14
609 20250221 102000 21856490 918 918 918 918 0
610 20250221 101900 21856490 918 918 918 918 0
611 20250221 101800 21856490 918 919 919 918 37
612 20250221 101700 21822513 919 919 919 919 10
613 20250221 101600 21813323 919 919 919 919 13
614 20250221 101500 21801376 919 919 919 919 0
615 20250221 101400 21801376 919 919 919 919 373
616 20250221 101300 21458589 918 918 918 918 10
617 20250221 101200 21449409 919 919 919 919 0
618 20250221 101100 21449409 919 919 919 919 5
619 20250221 101000 21444814 919 919 919 919 0
620 20250221 100900 21444814 919 919 919 919 0
621 20250221 100800 21444814 919 919 919 919 0
622 20250221 100700 21444814 919 919 919 919 33
623 20250221 100600 21414487 919 919 919 919 0
624 20250221 100500 21414487 919 919 919 919 91
625 20250221 100400 21330858 919 919 919 919 0
626 20250221 100300 21330858 919 919 919 919 0
627 20250221 100200 21330858 919 919 919 919 0
628 20250221 100100 21330858 919 919 919 919 14
629 20250221 100000 21317992 919 919 919 919 0
630 20250221 095900 21317992 919 919 919 919 13
631 20250221 095800 21306045 919 919 919 919 0
632 20250221 095700 21306045 919 919 919 919 0
633 20250221 095600 21306045 919 919 919 919 1
634 20250221 095500 21305126 919 919 919 919 0
635 20250221 095400 21305126 919 919 919 919 115
636 20250221 095300 21199441 919 919 919 919 0
637 20250221 095200 21199441 919 919 919 919 1288
638 20250221 095100 20015769 918 918 918 918 14
639 20250221 095000 20002917 918 918 918 918 0
640 20250221 094900 20002917 918 917 918 917 928
641 20250221 094800 19151548 917 917 917 917 0
642 20250221 094700 19151548 917 916 917 916 42
643 20250221 094600 19113075 916 916 916 916 17
644 20250221 094500 19097503 914 914 914 914 1
645 20250221 094400 19096589 914 914 914 914 0
646 20250221 094300 19096589 914 914 914 914 0
647 20250221 094200 19096589 914 914 914 914 0
648 20250221 094100 19096589 914 914 914 914 0
649 20250221 094000 19096589 914 917 917 914 332
650 20250221 093900 18792581 917 917 917 917 0
651 20250221 093800 18792581 917 917 917 917 0
652 20250221 093700 18792581 917 917 917 917 0
653 20250221 093600 18792581 917 917 917 917 0
654 20250221 093500 18792581 917 917 917 917 0
655 20250221 093400 18792581 917 917 917 917 0
656 20250221 093300 18792581 917 917 917 917 0
657 20250221 093200 18792581 917 917 917 917 0
658 20250221 093100 18792581 917 917 917 917 0
659 20250221 093000 18792581 917 917 917 917 0
660 20250221 092900 18792581 917 917 917 917 166
661 20250221 092800 18640359 917 917 917 917 0
662 20250221 092700 18640359 917 917 917 917 0
663 20250221 092600 18640359 917 917 917 917 467
664 20250221 092500 18212120 917 917 917 917 500
665 20250221 092400 17753620 918 918 918 918 116
666 20250221 092300 17647132 917 917 917 917 0
667 20250221 092200 17647132 917 917 917 917 0
668 20250221 092100 17647132 917 917 917 917 0
669 20250221 092000 17647132 917 918 918 917 144
670 20250221 091900 17514973 918 918 918 918 0
671 20250221 091800 17514973 918 918 918 918 0
672 20250221 091700 17514973 918 918 918 918 0
673 20250221 091600 17514973 918 920 920 918 52
674 20250221 091500 17467180 924 924 924 924 0
675 20250221 091400 17467180 924 924 924 924 0
676 20250221 091300 17467180 924 925 925 924 1239
677 20250221 091200 16322244 925 924 926 924 993
678 20250221 091100 15404534 924 917 924 917 4685
679 20250221 091000 11095488 917 917 917 917 0
680 20250221 090900 11095488 917 912 917 912 2911
681 20250221 090800 8437568 908 908 908 908 0
682 20250221 090700 8437568 908 908 908 908 0
683 20250221 090600 8437568 908 910 911 908 1773
684 20250221 090500 6826320 912 912 912 912 0
685 20250221 090400 6826320 912 912 912 912 0
686 20250221 090300 6826320 912 912 912 912 0
687 20250221 090200 6826320 912 912 912 912 0
688 20250221 090100 6826320 912 912 912 912 5015
689 20250221 090000 2252640 912 912 912 912 2469