ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

631
044480/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192900,31001705,478,478,478,478,1976
20250217,192800,31001705,478,478,478,478,0
20250217,192700,31001705,478,478,478,478,0
20250217,192600,31001705,478,478,478,478,0
20250217,192500,31001705,478,478,478,478,0
20250217,192400,31001705,478,478,478,478,0
20250217,192300,31001705,478,478,478,478,0
20250217,192200,31001705,478,478,478,478,0
20250217,192100,31001705,478,478,478,478,0
20250217,192000,31001705,478,478,478,478,0
20250217,191900,31001705,478,478,478,478,0
20250217,191800,31001705,478,478,478,478,0
20250217,191700,31001705,478,478,478,478,0
20250217,191600,31001705,478,478,478,478,0
20250217,191500,31001705,478,478,478,478,0
20250217,191400,31001705,478,478,478,478,0
20250217,191300,31001705,478,478,478,478,0
20250217,191200,31001705,478,478,478,478,0
20250217,191100,31001705,478,478,478,478,0
20250217,191000,31001705,478,478,478,478,0
20250217,190900,31001705,478,478,478,478,0
20250217,190800,31001705,478,478,478,478,0
20250217,190700,31001705,478,478,478,478,0
20250217,190600,31001705,478,478,478,478,0
20250217,190500,31001705,478,478,478,478,0
20250217,190400,31001705,478,478,478,478,0
20250217,190300,31001705,478,478,478,478,0
20250217,190200,31001705,478,478,478,478,0
20250217,190100,31001705,478,478,478,478,0
20250217,190000,31001705,478,478,478,478,0
20250217,185900,31001705,478,478,478,478,1976
20250217,185800,31001705,478,478,478,478,0
20250217,185700,31001705,478,478,478,478,0
20250217,185600,31001705,478,478,478,478,0
20250217,185500,31001705,478,478,478,478,0
20250217,185400,31001705,478,478,478,478,0
20250217,185300,31001705,478,478,478,478,0
20250217,185200,31001705,478,478,478,478,0
20250217,185100,31001705,478,478,478,478,0
20250217,185000,31001705,478,478,478,478,0
20250217,184900,31001705,478,478,478,478,0
20250217,184800,31001705,478,478,478,478,0
20250217,184700,31001705,478,478,478,478,0
20250217,184600,31001705,478,478,478,478,0
20250217,184500,31001705,478,478,478,478,0
20250217,184400,31001705,478,478,478,478,0
20250217,184300,31001705,478,478,478,478,0
20250217,184200,31001705,478,478,478,478,0
20250217,184100,31001705,478,478,478,478,0
20250217,184000,31001705,478,478,478,478,0
20250217,183900,31001705,478,478,478,478,0
20250217,183800,31001705,478,478,478,478,0
20250217,183700,31001705,478,478,478,478,0
20250217,183600,31001705,478,478,478,478,0
20250217,183500,31001705,478,478,478,478,0
20250217,183400,31001705,478,478,478,478,0
20250217,183300,31001705,478,478,478,478,0
20250217,183200,31001705,478,478,478,478,0
20250217,183100,31001705,478,478,478,478,0
20250217,183000,31001705,478,478,478,478,0
20250217,182900,31001705,478,478,478,478,1976
20250217,182800,31001705,478,478,478,478,0
20250217,182700,31001705,478,478,478,478,0
20250217,182600,31001705,478,478,478,478,0
20250217,182500,31001705,478,478,478,478,0
20250217,182400,31001705,478,478,478,478,0
20250217,182300,31001705,478,478,478,478,0
20250217,182200,31001705,478,478,478,478,0
20250217,182100,31001705,478,478,478,478,0
20250217,182000,31001705,478,478,478,478,0
20250217,181900,31001705,478,478,478,478,0
20250217,181800,31001705,478,478,478,478,0
20250217,181700,31001705,478,478,478,478,0
20250217,181600,31001705,478,478,478,478,0
20250217,181500,31001705,478,478,478,478,0
20250217,181400,31001705,478,478,478,478,0
20250217,181300,31001705,478,478,478,478,0
20250217,181200,31001705,478,478,478,478,0
20250217,181100,31001705,478,478,478,478,0
20250217,181000,31001705,478,478,478,478,0
20250217,180900,31001705,478,478,478,478,0
20250217,180800,31001705,478,478,478,478,0
20250217,180700,31001705,478,478,478,478,0
20250217,180600,31001705,478,478,478,478,0
20250217,180500,31001705,478,478,478,478,0
20250217,180400,31001705,478,478,478,478,0
20250217,180300,31001705,478,478,478,478,0
20250217,180200,31001705,478,478,478,478,0
20250217,180100,31001705,478,478,478,478,0
20250217,180000,31001705,478,478,478,478,0
20250217,175900,31001705,478,478,478,478,1976
20250217,175800,31001705,478,478,478,478,0
20250217,175700,31001705,478,478,478,478,0
20250217,175600,31001705,478,478,478,478,0
20250217,175500,31001705,478,478,478,478,0
20250217,175400,31001705,478,478,478,478,0
20250217,175300,31001705,478,478,478,478,0
20250217,175200,31001705,478,478,478,478,0
20250217,175100,31001705,478,478,478,478,0
20250217,175000,31001705,478,478,478,478,0
20250217,174900,31001705,478,478,478,478,0
20250217,174800,31001705,478,478,478,478,0
20250217,174700,31001705,478,478,478,478,0
20250217,174600,31001705,478,478,478,478,0
20250217,174500,31001705,478,478,478,478,0
20250217,174400,31001705,478,478,478,478,0
20250217,174300,31001705,478,478,478,478,0
20250217,174200,31001705,478,478,478,478,0
20250217,174100,31001705,478,478,478,478,0
20250217,174000,31001705,478,478,478,478,0
20250217,173900,31001705,478,478,478,478,0
20250217,173800,31001705,478,478,478,478,0
20250217,173700,31001705,478,478,478,478,0
20250217,173600,31001705,478,478,478,478,0
20250217,173500,31001705,478,478,478,478,0
20250217,173400,31001705,478,478,478,478,0
20250217,173300,31001705,478,478,478,478,0
20250217,173200,31001705,478,478,478,478,0
20250217,173100,31001705,478,478,478,478,0
20250217,173000,31001705,478,478,478,478,0
20250217,172900,31001705,478,478,478,478,1976
20250217,172800,31001705,478,478,478,478,0
20250217,172700,31001705,478,478,478,478,0
20250217,172600,31001705,478,478,478,478,0
20250217,172500,31001705,478,478,478,478,0
20250217,172400,31001705,478,478,478,478,0
20250217,172300,31001705,478,478,478,478,0
20250217,172200,31001705,478,478,478,478,0
20250217,172100,31001705,478,478,478,478,0
20250217,172000,31001705,478,478,478,478,0
20250217,171900,31001705,478,478,478,478,0
20250217,171800,31001705,478,478,478,478,0
20250217,171700,31001705,478,478,478,478,0
20250217,171600,31001705,478,478,478,478,0
20250217,171500,31001705,478,478,478,478,0
20250217,171400,31001705,478,478,478,478,0
20250217,171300,31001705,478,478,478,478,0
20250217,171200,31001705,478,478,478,478,0
20250217,171100,31001705,478,478,478,478,0
20250217,171000,31001705,478,478,478,478,0
20250217,170900,31001705,478,478,478,478,0
20250217,170800,31001705,478,478,478,478,0
20250217,170700,31001705,478,478,478,478,0
20250217,170600,31001705,478,478,478,478,0
20250217,170500,31001705,478,478,478,478,0
20250217,170400,31001705,478,478,478,478,0
20250217,170300,31001705,478,478,478,478,0
20250217,170200,31001705,478,478,478,478,0
20250217,170100,31001705,478,478,478,478,0
20250217,170000,31001705,478,478,478,478,0
20250217,165900,31001705,478,478,478,478,1976
20250217,165800,31001705,478,478,478,478,0
20250217,165700,31001705,478,478,478,478,0
20250217,165600,31001705,478,478,478,478,0
20250217,165500,31001705,478,478,478,478,0
20250217,165400,31001705,478,478,478,478,0
20250217,165300,31001705,478,478,478,478,0
20250217,165200,31001705,478,478,478,478,0
20250217,165100,31001705,478,478,478,478,0
20250217,165000,31001705,478,478,478,478,0
20250217,164900,31001705,478,478,478,478,0
20250217,164800,31001705,478,478,478,478,0
20250217,164700,31001705,478,478,478,478,0
20250217,164600,31001705,478,478,478,478,0
20250217,164500,31001705,478,478,478,478,0
20250217,164400,31001705,478,478,478,478,0
20250217,164300,31001705,478,478,478,478,0
20250217,164200,31001705,478,478,478,478,0
20250217,164100,31001705,478,478,478,478,0
20250217,164000,31001705,478,478,478,478,0
20250217,163900,31001705,478,478,478,478,0
20250217,163800,31001705,478,478,478,478,0
20250217,163700,31001705,478,478,478,478,0
20250217,163600,31001705,478,478,478,478,0
20250217,163500,31001705,478,478,478,478,0
20250217,163400,31001705,478,478,478,478,0
20250217,163300,31001705,478,478,478,478,0
20250217,163200,31001705,478,478,478,478,0
20250217,163100,31001705,478,478,478,478,0
20250217,163000,31001705,478,478,478,478,0
20250217,162900,31001705,478,478,478,478,1976
20250217,162800,31001705,478,478,478,478,0
20250217,162700,31001705,478,478,478,478,0
20250217,162600,31001705,478,478,478,478,0
20250217,162500,31001705,478,478,478,478,0
20250217,162400,31001705,478,478,478,478,0
20250217,162300,31001705,478,478,478,478,0
20250217,162200,31001705,478,478,478,478,0
20250217,162100,31001705,478,478,478,478,0
20250217,162000,31001705,478,478,478,478,0
20250217,161900,31001705,478,478,478,478,0
20250217,161800,31001705,478,478,478,478,0
20250217,161700,31001705,478,478,478,478,0
20250217,161600,31001705,478,478,478,478,0
20250217,161500,31001705,478,478,478,478,0
20250217,161400,31001705,478,478,478,478,0
20250217,161300,31001705,478,478,478,478,0
20250217,161200,31001705,478,478,478,478,0
20250217,161100,31001705,478,478,478,478,0
20250217,161000,31001705,478,478,478,478,0
20250217,160900,31001705,478,478,478,478,0
20250217,160800,31001705,478,478,478,478,0
20250217,160700,31001705,478,478,478,478,0
20250217,160600,31001705,478,478,478,478,0
20250217,160500,31001705,478,478,478,478,0
20250217,160400,31001705,478,478,478,478,0
20250217,160300,31001705,478,478,478,478,0
20250217,160200,31001705,478,478,478,478,0
20250217,160100,31001705,478,478,478,478,0
20250217,160000,31001705,478,478,478,478,0
20250217,155900,31001705,478,478,478,478,1976
20250217,155800,31001705,478,478,478,478,0
20250217,155700,31001705,478,478,478,478,0
20250217,155600,31001705,478,478,478,478,0
20250217,155500,31001705,478,478,478,478,0
20250217,155400,31001705,478,478,478,478,0
20250217,155300,31001705,478,478,478,478,0
20250217,155200,31001705,478,478,478,478,0
20250217,155100,31001705,478,478,478,478,0
20250217,155000,31001705,478,478,478,478,0
20250217,154900,31001705,478,478,478,478,0
20250217,154800,31001705,478,478,478,478,0
20250217,154700,31001705,478,478,478,478,0
20250217,154600,31001705,478,478,478,478,0
20250217,154500,31001705,478,478,478,478,0
20250217,154400,31001705,478,478,478,478,0
20250217,154300,31001705,478,478,478,478,0
20250217,154200,31001705,478,478,478,478,0
20250217,154100,31001705,478,478,478,478,0
20250217,154000,31001705,478,478,478,478,0
20250217,153900,31001705,478,478,478,478,0
20250217,153800,31001705,478,478,478,478,0
20250217,153700,31001705,478,478,478,478,0
20250217,153600,31001705,478,478,478,478,0
20250217,153500,31001705,478,478,478,478,0
20250217,153400,31001705,478,478,478,478,0
20250217,153300,31001705,478,478,478,478,0
20250217,153200,31001705,478,478,478,478,0
20250217,153100,31001705,478,478,478,478,0
20250217,153000,31001705,478,478,478,478,1976
20250217,152900,30057177,478,478,478,478,0
20250217,152800,30057177,478,478,478,478,0
20250217,152700,30057177,478,478,478,478,0
20250217,152600,30057177,478,478,478,478,0
20250217,152500,30057177,478,478,478,478,0
20250217,152400,30057177,478,478,478,478,0
20250217,152300,30057177,478,478,478,478,0
20250217,152200,30057177,478,478,478,478,0
20250217,152100,30057177,478,478,478,478,0
20250217,152000,30057177,478,478,478,478,0
20250217,151900,30057177,478,478,478,478,0
20250217,151800,30057177,478,478,478,478,0
20250217,151700,30057177,478,478,478,478,0
20250217,151600,30057177,478,478,478,478,0
20250217,151500,30057177,478,478,478,478,30
20250217,151400,30042837,478,478,478,478,0
20250217,151300,30042837,478,478,478,478,0
20250217,151200,30042837,478,478,478,478,0
20250217,151100,30042837,478,478,478,478,0
20250217,151000,30042837,478,478,478,478,0
20250217,150900,30042837,478,478,478,478,0
20250217,150800,30042837,478,478,478,478,0
20250217,150700,30042837,478,478,478,478,0
20250217,150600,30042837,478,478,478,478,0
20250217,150500,30042837,478,478,478,478,0
20250217,150400,30042837,478,478,478,478,0
20250217,150300,30042837,478,478,478,478,0
20250217,150200,30042837,478,478,478,478,0
20250217,150100,30042837,478,478,478,478,0
20250217,150000,30042837,478,474,478,474,57
20250217,145900,30015803,474,474,474,474,44
20250217,145800,29994947,474,474,474,474,0
20250217,145700,29994947,474,474,474,474,0
20250217,145600,29994947,474,474,474,474,56
20250217,145500,29968403,474,475,475,474,137
20250217,145400,29903431,475,475,475,475,25
20250217,145300,29891556,475,475,475,475,0
20250217,145200,29891556,475,475,475,475,0
20250217,145100,29891556,475,475,475,475,0
20250217,145000,29891556,475,474,475,474,58
20250217,144900,29864060,474,474,474,474,298
20250217,144800,29722808,473,473,473,473,300
20250217,144700,29580908,474,474,474,474,0
20250217,144600,29580908,474,474,474,474,0
20250217,144500,29580908,474,474,474,474,20
20250217,144400,29571428,474,474,474,474,27
20250217,144300,29558630,475,475,475,475,1
20250217,144200,29558155,474,475,475,474,64
20250217,144100,29527817,474,474,474,474,68
20250217,144000,29495585,475,475,475,474,8
20250217,143900,29491790,474,474,474,474,0
20250217,143800,29491790,474,474,474,474,22
20250217,143700,29481362,475,473,475,473,357
20250217,143600,29312166,474,474,474,474,0
20250217,143500,29312166,474,474,474,474,0
20250217,143400,29312166,474,474,474,474,0
20250217,143300,29312166,474,474,474,474,0
20250217,143200,29312166,474,474,474,474,0
20250217,143100,29312166,474,474,474,474,1
20250217,143000,29311692,474,474,474,474,17
20250217,142900,29303634,474,474,474,474,60
20250217,142800,29275194,474,475,475,474,110
20250217,142700,29222945,475,475,475,475,0
20250217,142600,29222945,475,475,475,475,8
20250217,142500,29219145,475,475,475,475,0
20250217,142400,29219145,475,475,475,475,104
20250217,142300,29169745,478,478,478,478,0
20250217,142200,29169745,478,478,478,478,0
20250217,142100,29169745,478,478,478,478,2
20250217,142000,29168789,476,476,476,476,0
20250217,141900,29168789,476,476,476,476,0
20250217,141800,29168789,476,476,476,476,0
20250217,141700,29168789,476,476,476,476,30
20250217,141600,29154509,479,479,479,479,0
20250217,141500,29154509,479,479,479,479,1
20250217,141400,29154030,479,479,479,479,2
20250217,141300,29153072,476,476,476,476,0
20250217,141200,29153072,476,476,476,476,0
20250217,141100,29153072,476,476,476,476,0
20250217,141000,29153072,476,476,476,476,0
20250217,140900,29153072,476,476,476,476,0
20250217,140800,29153072,476,476,476,476,0
20250217,140700,29153072,476,476,476,476,0
20250217,140600,29153072,476,476,476,476,102
20250217,140500,29104520,477,478,480,477,10
20250217,140400,29099740,481,481,481,481,1
20250217,140300,29099259,483,483,483,483,0
20250217,140200,29099259,483,483,483,483,0
20250217,140100,29099259,483,483,483,483,0
20250217,140000,29099259,483,483,483,483,0
20250217,135900,29099259,483,483,483,483,0
20250217,135800,29099259,483,483,483,483,0
20250217,135700,29099259,483,483,483,483,0
20250217,135600,29099259,483,483,483,483,0
20250217,135500,29099259,483,483,483,483,0
20250217,135400,29099259,483,483,483,483,0
20250217,135300,29099259,483,483,483,483,0
20250217,135200,29099259,483,483,483,483,0
20250217,135100,29099259,483,483,483,483,0
20250217,135000,29099259,483,483,483,483,0
20250217,134900,29099259,483,483,483,483,0
20250217,134800,29099259,483,483,483,483,0
20250217,134700,29099259,483,483,483,483,0
20250217,134600,29099259,483,483,483,483,0
20250217,134500,29099259,483,483,483,483,0
20250217,134400,29099259,483,483,483,483,0
20250217,134300,29099259,483,483,483,483,0
20250217,134200,29099259,483,483,483,483,87
20250217,134100,29057238,483,483,483,483,85
20250217,134000,29016183,483,473,483,473,4611
20250217,133900,26791316,473,473,473,473,3
20250217,133800,26789897,473,473,473,473,0
20250217,133700,26789897,473,473,473,473,0
20250217,133600,26789897,473,473,473,473,0
20250217,133500,26789897,473,473,473,473,0
20250217,133400,26789897,473,473,473,473,0
20250217,133300,26789897,473,473,473,473,0
20250217,133200,26789897,473,473,473,473,0
20250217,133100,26789897,473,473,473,473,0
20250217,133000,26789897,473,473,473,473,0
20250217,132900,26789897,473,473,473,473,0
20250217,132800,26789897,473,473,473,473,0
20250217,132700,26789897,473,473,473,473,0
20250217,132600,26789897,473,473,473,473,0
20250217,132500,26789897,473,473,473,473,0
20250217,132400,26789897,473,473,473,473,0
20250217,132300,26789897,473,473,473,473,1
20250217,132200,26789424,475,475,475,475,6
20250217,132100,26786574,475,475,475,475,0
20250217,132000,26786574,475,475,475,475,0
20250217,131900,26786574,475,475,475,475,0
20250217,131800,26786574,475,475,475,475,0
20250217,131700,26786574,475,475,475,475,0
20250217,131600,26786574,475,475,475,475,0
20250217,131500,26786574,475,475,475,475,0
20250217,131400,26786574,475,475,475,475,0
20250217,131300,26786574,475,475,475,475,0
20250217,131200,26786574,475,475,475,475,0
20250217,131100,26786574,475,475,475,475,0
20250217,131000,26786574,475,475,475,475,0
20250217,130900,26786574,475,475,475,475,0
20250217,130800,26786574,475,475,475,475,0
20250217,130700,26786574,475,475,475,475,300
20250217,130600,26644074,475,475,475,475,0
20250217,130500,26644074,475,475,475,475,0
20250217,130400,26644074,475,475,475,475,0
20250217,130300,26644074,475,475,475,475,0
20250217,130200,26644074,475,475,475,475,0
20250217,130100,26644074,475,475,475,475,0
20250217,130000,26644074,475,475,475,475,5
20250217,125900,26641699,475,475,475,475,0
20250217,125800,26641699,475,475,475,475,0
20250217,125700,26641699,475,475,475,475,0
20250217,125600,26641699,475,475,475,475,0
20250217,125500,26641699,475,475,475,475,0
20250217,125400,26641699,475,475,475,475,0
20250217,125300,26641699,475,475,475,475,0
20250217,125200,26641699,475,475,475,475,0
20250217,125100,26641699,475,475,475,475,0
20250217,125000,26641699,475,475,475,475,105
20250217,124900,26591824,475,475,475,475,0
20250217,124800,26591824,475,475,475,475,0
20250217,124700,26591824,475,475,475,475,0
20250217,124600,26591824,475,475,475,475,0
20250217,124500,26591824,475,475,475,475,0
20250217,124400,26591824,475,475,475,475,15
20250217,124300,26584699,475,471,475,471,20
20250217,124200,26575259,471,471,471,471,0
20250217,124100,26575259,471,471,471,471,0
20250217,124000,26575259,471,471,471,471,0
20250217,123900,26575259,471,472,472,471,861
20250217,123800,26169727,476,476,476,476,0
20250217,123700,26169727,476,476,476,476,5
20250217,123600,26167347,471,471,471,471,0
20250217,123500,26167347,471,471,471,471,0
20250217,123400,26167347,471,471,471,471,0
20250217,123300,26167347,471,471,471,471,0
20250217,123200,26167347,471,471,471,471,0
20250217,123100,26167347,471,471,471,471,0
20250217,123000,26167347,471,471,471,471,0
20250217,122900,26167347,471,471,471,471,0
20250217,122800,26167347,471,471,471,471,0
20250217,122700,26167347,471,471,471,471,0
20250217,122600,26167347,471,471,471,471,0
20250217,122500,26167347,471,471,471,471,0
20250217,122400,26167347,471,471,471,471,0
20250217,122300,26167347,471,471,471,471,0
20250217,122200,26167347,471,471,471,471,0
20250217,122100,26167347,471,471,471,471,0
20250217,122000,26167347,471,471,471,471,0
20250217,121900,26167347,471,471,471,471,0
20250217,121800,26167347,471,471,471,471,0
20250217,121700,26167347,471,471,471,471,58
20250217,121600,26140029,471,472,472,471,754
20250217,121500,25784208,473,476,476,473,98
20250217,121400,25737851,474,474,474,474,0
20250217,121300,25737851,474,474,474,474,0
20250217,121200,25737851,474,474,474,474,0
20250217,121100,25737851,474,476,476,474,93
20250217,121000,25693586,477,475,482,475,498
20250217,120900,25455808,474,474,474,474,0
20250217,120800,25455808,474,474,474,474,14
20250217,120700,25449172,474,474,474,474,6
20250217,120600,25446328,475,475,475,475,0
20250217,120500,25446328,475,475,475,475,0
20250217,120400,25446328,475,475,475,475,0
20250217,120300,25446328,475,475,475,475,0
20250217,120200,25446328,475,475,475,475,0
20250217,120100,25446328,475,475,475,475,0
20250217,120000,25446328,475,475,475,475,0
20250217,115900,25446328,475,475,475,475,0
20250217,115800,25446328,475,475,475,475,0
20250217,115700,25446328,475,475,475,475,0
20250217,115600,25446328,475,475,475,475,0
20250217,115500,25446328,475,475,475,475,0
20250217,115400,25446328,475,475,475,475,0
20250217,115300,25446328,475,475,475,475,0
20250217,115200,25446328,475,475,475,475,0
20250217,115100,25446328,475,475,475,475,0
20250217,115000,25446328,475,475,475,475,0
20250217,114900,25446328,475,475,475,475,0
20250217,114800,25446328,475,475,475,475,0
20250217,114700,25446328,475,475,475,475,0
20250217,114600,25446328,475,475,475,475,0
20250217,114500,25446328,475,475,475,475,0
20250217,114400,25446328,475,475,475,475,0
20250217,114300,25446328,475,475,475,475,2
20250217,114200,25445378,475,475,475,475,7
20250217,114100,25442053,475,475,475,475,2
20250217,114000,25441103,476,476,476,476,0
20250217,113900,25441103,476,476,476,476,0
20250217,113800,25441103,476,476,476,476,0
20250217,113700,25441103,476,476,476,476,0
20250217,113600,25441103,476,476,476,476,0
20250217,113500,25441103,476,473,476,473,81
20250217,113400,25402787,474,474,474,474,0
20250217,113300,25402787,474,474,474,474,0
20250217,113200,25402787,474,474,474,474,0
20250217,113100,25402787,474,473,474,473,549
20250217,113000,25142567,474,474,474,474,0
20250217,112900,25142567,474,474,474,474,4
20250217,112800,25140671,475,475,475,475,0
20250217,112700,25140671,475,475,475,475,0
20250217,112600,25140671,475,475,475,475,28
20250217,112500,25127371,475,475,475,475,0
20250217,112400,25127371,475,475,475,475,0
20250217,112300,25127371,475,475,475,475,0
20250217,112200,25127371,475,475,475,475,0
20250217,112100,25127371,475,475,475,475,0
20250217,112000,25127371,475,475,475,475,0
20250217,111900,25127371,475,475,475,475,0
20250217,111800,25127371,475,475,475,475,1
20250217,111700,25126896,469,469,469,469,0
20250217,111600,25126896,469,469,469,469,0
20250217,111500,25126896,469,469,469,469,0
20250217,111400,25126896,469,469,469,469,0
20250217,111300,25126896,469,469,469,469,0
20250217,111200,25126896,469,469,469,469,0
20250217,111100,25126896,469,469,469,469,0
20250217,111000,25126896,469,469,469,469,0
20250217,110900,25126896,469,469,469,469,0
20250217,110800,25126896,469,474,474,469,3580
20250217,110700,23441886,475,475,475,475,0
20250217,110600,23441886,475,475,475,475,0
20250217,110500,23441886,475,475,475,475,0
20250217,110400,23441886,475,475,475,475,30
20250217,110300,23427636,475,475,475,475,32
20250217,110200,23412436,475,475,475,475,14
20250217,110100,23405786,475,475,475,475,0
20250217,110000,23405786,475,475,475,475,0
20250217,105900,23405786,475,475,475,475,0
20250217,105800,23405786,475,475,475,475,0
20250217,105700,23405786,475,475,475,475,1
20250217,105600,23405311,475,475,475,475,0
20250217,105500,23405311,475,473,475,473,38
20250217,105400,23387319,474,474,474,474,7
20250217,105300,23384001,472,472,472,472,0
20250217,105200,23384001,472,472,472,472,0
20250217,105100,23384001,472,472,472,472,68
20250217,105000,23351905,472,472,472,472,0
20250217,104900,23351905,472,472,472,472,0
20250217,104800,23351905,472,472,472,472,0
20250217,104700,23351905,472,472,472,472,0
20250217,104600,23351905,472,472,472,472,0
20250217,104500,23351905,472,472,472,472,0
20250217,104400,23351905,472,472,472,472,0
20250217,104300,23351905,472,472,472,472,0
20250217,104200,23351905,472,472,472,472,1496
20250217,104100,22645793,472,472,472,472,500
20250217,104000,22409793,472,472,472,472,0
20250217,103900,22409793,472,472,472,472,0
20250217,103800,22409793,472,472,472,472,220
20250217,103700,22305953,475,475,475,475,0
20250217,103600,22305953,475,475,475,475,0
20250217,103500,22305953,475,475,475,475,0
20250217,103400,22305953,475,475,475,475,0
20250217,103300,22305953,475,475,475,475,0
20250217,103200,22305953,475,475,475,475,0
20250217,103100,22305953,475,475,475,475,0
20250217,103000,22305953,475,475,475,475,0
20250217,102900,22305953,475,475,475,475,0
20250217,102800,22305953,475,475,475,475,0
20250217,102700,22305953,475,475,475,475,0
20250217,102600,22305953,475,475,475,475,0
20250217,102500,22305953,475,475,475,475,0
20250217,102400,22305953,475,475,475,475,0
20250217,102300,22305953,475,475,475,475,0
20250217,102200,22305953,475,475,475,475,0
20250217,102100,22305953,475,475,475,475,12
20250217,102000,22300253,475,475,475,475,0
20250217,101900,22300253,475,475,475,475,0
20250217,101800,22300253,475,475,475,475,0
20250217,101700,22300253,475,475,475,475,0
20250217,101600,22300253,475,475,475,475,4
20250217,101500,22298353,475,475,475,475,0
20250217,101400,22298353,475,475,475,475,0
20250217,101300,22298353,475,475,475,475,105
20250217,101200,22248478,475,475,475,475,0
20250217,101100,22248478,475,475,475,475,0
20250217,101000,22248478,475,475,475,475,0
20250217,100900,22248478,475,475,475,475,2
20250217,100800,22247528,472,472,472,472,0
20250217,100700,22247528,472,472,472,472,0
20250217,100600,22247528,472,472,472,472,10
20250217,100500,22242808,471,475,475,471,4
20250217,100400,22240920,471,475,475,471,4
20250217,100300,22239032,471,471,471,471,0
20250217,100200,22239032,471,471,471,471,110
20250217,100100,22187222,471,471,471,471,407
20250217,100000,21995525,471,472,473,471,969
20250217,095900,21539002,473,474,474,473,58
20250217,095800,21511534,475,475,475,475,0
20250217,095700,21511534,475,475,475,475,43
20250217,095600,21491109,479,476,479,475,505
20250217,095500,21251164,479,479,479,479,0
20250217,095400,21251164,479,479,479,479,0
20250217,095300,21251164,479,479,479,479,2
20250217,095200,21250206,480,480,480,480,1
20250217,095100,21249726,480,480,480,480,1
20250217,095000,21249246,480,479,480,479,9
20250217,094900,21244931,479,479,479,479,39
20250217,094800,21226250,478,478,478,478,0
20250217,094700,21226250,478,476,478,476,96
20250217,094600,21180480,475,475,475,475,727
20250217,094500,20835155,480,480,480,480,0
20250217,094400,20835155,480,480,480,480,0
20250217,094300,20835155,480,480,480,480,0
20250217,094200,20835155,480,480,480,480,1
20250217,094100,20834675,475,476,480,475,602
20250217,094000,20548714,479,479,479,479,75
20250217,093900,20512789,481,481,481,481,500
20250217,093800,20272289,481,478,481,475,372
20250217,093700,20095253,481,481,481,481,0
20250217,093600,20095253,481,481,481,481,0
20250217,093500,20095253,481,481,481,481,0
20250217,093400,20095253,481,481,481,481,0
20250217,093300,20095253,481,481,481,481,0
20250217,093200,20095253,481,481,481,481,0
20250217,093100,20095253,481,480,481,480,434
20250217,093000,19886899,480,480,480,480,0
20250217,092900,19886899,480,479,480,479,20
20250217,092800,19877317,479,479,479,479,0
20250217,092700,19877317,479,479,479,479,1
20250217,092600,19876838,479,476,484,476,24
20250217,092500,19865286,475,472,475,469,7404
20250217,092400,16383165,473,479,479,473,3605
20250217,092300,14670896,480,484,484,480,1125
20250217,092200,14130869,484,486,486,484,232
20250217,092100,14018140,486,487,487,486,2
20250217,092000,14017167,488,490,490,488,3
20250217,091900,14015700,491,492,492,491,406
20250217,091800,13815949,496,496,496,496,42
20250217,091700,13795117,497,488,497,488,3700
20250217,091600,11958142,487,491,491,487,11
20250217,091500,11952751,492,494,494,492,83
20250217,091400,11911832,498,498,499,498,472
20250217,091300,11676517,494,498,499,494,12172
20250217,091200,5602934,494,496,500,494,825
20250217,091100,5194729,500,497,501,496,838
20250217,091000,4776547,496,484,496,484,2610
20250217,090900,3501862,484,484,484,484,47
20250217,090800,3479114,485,481,485,481,800
20250217,090700,3094292,480,478,480,478,3
20250217,090600,3092855,477,476,477,473,2348
20250217,090500,1973853,477,476,477,476,1288
20250217,090400,1360648,476,476,476,476,0
20250217,090300,1360648,476,473,476,473,1474
20250217,090200,661535,474,474,474,474,216
20250217,090100,559151,474,467,474,467,638
20250217,090000,258945,467,464,467,464,558
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 192900 31001705 478 478 478 478 1976
3 20250217 192800 31001705 478 478 478 478 0
4 20250217 192700 31001705 478 478 478 478 0
5 20250217 192600 31001705 478 478 478 478 0
6 20250217 192500 31001705 478 478 478 478 0
7 20250217 192400 31001705 478 478 478 478 0
8 20250217 192300 31001705 478 478 478 478 0
9 20250217 192200 31001705 478 478 478 478 0
10 20250217 192100 31001705 478 478 478 478 0
11 20250217 192000 31001705 478 478 478 478 0
12 20250217 191900 31001705 478 478 478 478 0
13 20250217 191800 31001705 478 478 478 478 0
14 20250217 191700 31001705 478 478 478 478 0
15 20250217 191600 31001705 478 478 478 478 0
16 20250217 191500 31001705 478 478 478 478 0
17 20250217 191400 31001705 478 478 478 478 0
18 20250217 191300 31001705 478 478 478 478 0
19 20250217 191200 31001705 478 478 478 478 0
20 20250217 191100 31001705 478 478 478 478 0
21 20250217 191000 31001705 478 478 478 478 0
22 20250217 190900 31001705 478 478 478 478 0
23 20250217 190800 31001705 478 478 478 478 0
24 20250217 190700 31001705 478 478 478 478 0
25 20250217 190600 31001705 478 478 478 478 0
26 20250217 190500 31001705 478 478 478 478 0
27 20250217 190400 31001705 478 478 478 478 0
28 20250217 190300 31001705 478 478 478 478 0
29 20250217 190200 31001705 478 478 478 478 0
30 20250217 190100 31001705 478 478 478 478 0
31 20250217 190000 31001705 478 478 478 478 0
32 20250217 185900 31001705 478 478 478 478 1976
33 20250217 185800 31001705 478 478 478 478 0
34 20250217 185700 31001705 478 478 478 478 0
35 20250217 185600 31001705 478 478 478 478 0
36 20250217 185500 31001705 478 478 478 478 0
37 20250217 185400 31001705 478 478 478 478 0
38 20250217 185300 31001705 478 478 478 478 0
39 20250217 185200 31001705 478 478 478 478 0
40 20250217 185100 31001705 478 478 478 478 0
41 20250217 185000 31001705 478 478 478 478 0
42 20250217 184900 31001705 478 478 478 478 0
43 20250217 184800 31001705 478 478 478 478 0
44 20250217 184700 31001705 478 478 478 478 0
45 20250217 184600 31001705 478 478 478 478 0
46 20250217 184500 31001705 478 478 478 478 0
47 20250217 184400 31001705 478 478 478 478 0
48 20250217 184300 31001705 478 478 478 478 0
49 20250217 184200 31001705 478 478 478 478 0
50 20250217 184100 31001705 478 478 478 478 0
51 20250217 184000 31001705 478 478 478 478 0
52 20250217 183900 31001705 478 478 478 478 0
53 20250217 183800 31001705 478 478 478 478 0
54 20250217 183700 31001705 478 478 478 478 0
55 20250217 183600 31001705 478 478 478 478 0
56 20250217 183500 31001705 478 478 478 478 0
57 20250217 183400 31001705 478 478 478 478 0
58 20250217 183300 31001705 478 478 478 478 0
59 20250217 183200 31001705 478 478 478 478 0
60 20250217 183100 31001705 478 478 478 478 0
61 20250217 183000 31001705 478 478 478 478 0
62 20250217 182900 31001705 478 478 478 478 1976
63 20250217 182800 31001705 478 478 478 478 0
64 20250217 182700 31001705 478 478 478 478 0
65 20250217 182600 31001705 478 478 478 478 0
66 20250217 182500 31001705 478 478 478 478 0
67 20250217 182400 31001705 478 478 478 478 0
68 20250217 182300 31001705 478 478 478 478 0
69 20250217 182200 31001705 478 478 478 478 0
70 20250217 182100 31001705 478 478 478 478 0
71 20250217 182000 31001705 478 478 478 478 0
72 20250217 181900 31001705 478 478 478 478 0
73 20250217 181800 31001705 478 478 478 478 0
74 20250217 181700 31001705 478 478 478 478 0
75 20250217 181600 31001705 478 478 478 478 0
76 20250217 181500 31001705 478 478 478 478 0
77 20250217 181400 31001705 478 478 478 478 0
78 20250217 181300 31001705 478 478 478 478 0
79 20250217 181200 31001705 478 478 478 478 0
80 20250217 181100 31001705 478 478 478 478 0
81 20250217 181000 31001705 478 478 478 478 0
82 20250217 180900 31001705 478 478 478 478 0
83 20250217 180800 31001705 478 478 478 478 0
84 20250217 180700 31001705 478 478 478 478 0
85 20250217 180600 31001705 478 478 478 478 0
86 20250217 180500 31001705 478 478 478 478 0
87 20250217 180400 31001705 478 478 478 478 0
88 20250217 180300 31001705 478 478 478 478 0
89 20250217 180200 31001705 478 478 478 478 0
90 20250217 180100 31001705 478 478 478 478 0
91 20250217 180000 31001705 478 478 478 478 0
92 20250217 175900 31001705 478 478 478 478 1976
93 20250217 175800 31001705 478 478 478 478 0
94 20250217 175700 31001705 478 478 478 478 0
95 20250217 175600 31001705 478 478 478 478 0
96 20250217 175500 31001705 478 478 478 478 0
97 20250217 175400 31001705 478 478 478 478 0
98 20250217 175300 31001705 478 478 478 478 0
99 20250217 175200 31001705 478 478 478 478 0
100 20250217 175100 31001705 478 478 478 478 0
101 20250217 175000 31001705 478 478 478 478 0
102 20250217 174900 31001705 478 478 478 478 0
103 20250217 174800 31001705 478 478 478 478 0
104 20250217 174700 31001705 478 478 478 478 0
105 20250217 174600 31001705 478 478 478 478 0
106 20250217 174500 31001705 478 478 478 478 0
107 20250217 174400 31001705 478 478 478 478 0
108 20250217 174300 31001705 478 478 478 478 0
109 20250217 174200 31001705 478 478 478 478 0
110 20250217 174100 31001705 478 478 478 478 0
111 20250217 174000 31001705 478 478 478 478 0
112 20250217 173900 31001705 478 478 478 478 0
113 20250217 173800 31001705 478 478 478 478 0
114 20250217 173700 31001705 478 478 478 478 0
115 20250217 173600 31001705 478 478 478 478 0
116 20250217 173500 31001705 478 478 478 478 0
117 20250217 173400 31001705 478 478 478 478 0
118 20250217 173300 31001705 478 478 478 478 0
119 20250217 173200 31001705 478 478 478 478 0
120 20250217 173100 31001705 478 478 478 478 0
121 20250217 173000 31001705 478 478 478 478 0
122 20250217 172900 31001705 478 478 478 478 1976
123 20250217 172800 31001705 478 478 478 478 0
124 20250217 172700 31001705 478 478 478 478 0
125 20250217 172600 31001705 478 478 478 478 0
126 20250217 172500 31001705 478 478 478 478 0
127 20250217 172400 31001705 478 478 478 478 0
128 20250217 172300 31001705 478 478 478 478 0
129 20250217 172200 31001705 478 478 478 478 0
130 20250217 172100 31001705 478 478 478 478 0
131 20250217 172000 31001705 478 478 478 478 0
132 20250217 171900 31001705 478 478 478 478 0
133 20250217 171800 31001705 478 478 478 478 0
134 20250217 171700 31001705 478 478 478 478 0
135 20250217 171600 31001705 478 478 478 478 0
136 20250217 171500 31001705 478 478 478 478 0
137 20250217 171400 31001705 478 478 478 478 0
138 20250217 171300 31001705 478 478 478 478 0
139 20250217 171200 31001705 478 478 478 478 0
140 20250217 171100 31001705 478 478 478 478 0
141 20250217 171000 31001705 478 478 478 478 0
142 20250217 170900 31001705 478 478 478 478 0
143 20250217 170800 31001705 478 478 478 478 0
144 20250217 170700 31001705 478 478 478 478 0
145 20250217 170600 31001705 478 478 478 478 0
146 20250217 170500 31001705 478 478 478 478 0
147 20250217 170400 31001705 478 478 478 478 0
148 20250217 170300 31001705 478 478 478 478 0
149 20250217 170200 31001705 478 478 478 478 0
150 20250217 170100 31001705 478 478 478 478 0
151 20250217 170000 31001705 478 478 478 478 0
152 20250217 165900 31001705 478 478 478 478 1976
153 20250217 165800 31001705 478 478 478 478 0
154 20250217 165700 31001705 478 478 478 478 0
155 20250217 165600 31001705 478 478 478 478 0
156 20250217 165500 31001705 478 478 478 478 0
157 20250217 165400 31001705 478 478 478 478 0
158 20250217 165300 31001705 478 478 478 478 0
159 20250217 165200 31001705 478 478 478 478 0
160 20250217 165100 31001705 478 478 478 478 0
161 20250217 165000 31001705 478 478 478 478 0
162 20250217 164900 31001705 478 478 478 478 0
163 20250217 164800 31001705 478 478 478 478 0
164 20250217 164700 31001705 478 478 478 478 0
165 20250217 164600 31001705 478 478 478 478 0
166 20250217 164500 31001705 478 478 478 478 0
167 20250217 164400 31001705 478 478 478 478 0
168 20250217 164300 31001705 478 478 478 478 0
169 20250217 164200 31001705 478 478 478 478 0
170 20250217 164100 31001705 478 478 478 478 0
171 20250217 164000 31001705 478 478 478 478 0
172 20250217 163900 31001705 478 478 478 478 0
173 20250217 163800 31001705 478 478 478 478 0
174 20250217 163700 31001705 478 478 478 478 0
175 20250217 163600 31001705 478 478 478 478 0
176 20250217 163500 31001705 478 478 478 478 0
177 20250217 163400 31001705 478 478 478 478 0
178 20250217 163300 31001705 478 478 478 478 0
179 20250217 163200 31001705 478 478 478 478 0
180 20250217 163100 31001705 478 478 478 478 0
181 20250217 163000 31001705 478 478 478 478 0
182 20250217 162900 31001705 478 478 478 478 1976
183 20250217 162800 31001705 478 478 478 478 0
184 20250217 162700 31001705 478 478 478 478 0
185 20250217 162600 31001705 478 478 478 478 0
186 20250217 162500 31001705 478 478 478 478 0
187 20250217 162400 31001705 478 478 478 478 0
188 20250217 162300 31001705 478 478 478 478 0
189 20250217 162200 31001705 478 478 478 478 0
190 20250217 162100 31001705 478 478 478 478 0
191 20250217 162000 31001705 478 478 478 478 0
192 20250217 161900 31001705 478 478 478 478 0
193 20250217 161800 31001705 478 478 478 478 0
194 20250217 161700 31001705 478 478 478 478 0
195 20250217 161600 31001705 478 478 478 478 0
196 20250217 161500 31001705 478 478 478 478 0
197 20250217 161400 31001705 478 478 478 478 0
198 20250217 161300 31001705 478 478 478 478 0
199 20250217 161200 31001705 478 478 478 478 0
200 20250217 161100 31001705 478 478 478 478 0
201 20250217 161000 31001705 478 478 478 478 0
202 20250217 160900 31001705 478 478 478 478 0
203 20250217 160800 31001705 478 478 478 478 0
204 20250217 160700 31001705 478 478 478 478 0
205 20250217 160600 31001705 478 478 478 478 0
206 20250217 160500 31001705 478 478 478 478 0
207 20250217 160400 31001705 478 478 478 478 0
208 20250217 160300 31001705 478 478 478 478 0
209 20250217 160200 31001705 478 478 478 478 0
210 20250217 160100 31001705 478 478 478 478 0
211 20250217 160000 31001705 478 478 478 478 0
212 20250217 155900 31001705 478 478 478 478 1976
213 20250217 155800 31001705 478 478 478 478 0
214 20250217 155700 31001705 478 478 478 478 0
215 20250217 155600 31001705 478 478 478 478 0
216 20250217 155500 31001705 478 478 478 478 0
217 20250217 155400 31001705 478 478 478 478 0
218 20250217 155300 31001705 478 478 478 478 0
219 20250217 155200 31001705 478 478 478 478 0
220 20250217 155100 31001705 478 478 478 478 0
221 20250217 155000 31001705 478 478 478 478 0
222 20250217 154900 31001705 478 478 478 478 0
223 20250217 154800 31001705 478 478 478 478 0
224 20250217 154700 31001705 478 478 478 478 0
225 20250217 154600 31001705 478 478 478 478 0
226 20250217 154500 31001705 478 478 478 478 0
227 20250217 154400 31001705 478 478 478 478 0
228 20250217 154300 31001705 478 478 478 478 0
229 20250217 154200 31001705 478 478 478 478 0
230 20250217 154100 31001705 478 478 478 478 0
231 20250217 154000 31001705 478 478 478 478 0
232 20250217 153900 31001705 478 478 478 478 0
233 20250217 153800 31001705 478 478 478 478 0
234 20250217 153700 31001705 478 478 478 478 0
235 20250217 153600 31001705 478 478 478 478 0
236 20250217 153500 31001705 478 478 478 478 0
237 20250217 153400 31001705 478 478 478 478 0
238 20250217 153300 31001705 478 478 478 478 0
239 20250217 153200 31001705 478 478 478 478 0
240 20250217 153100 31001705 478 478 478 478 0
241 20250217 153000 31001705 478 478 478 478 1976
242 20250217 152900 30057177 478 478 478 478 0
243 20250217 152800 30057177 478 478 478 478 0
244 20250217 152700 30057177 478 478 478 478 0
245 20250217 152600 30057177 478 478 478 478 0
246 20250217 152500 30057177 478 478 478 478 0
247 20250217 152400 30057177 478 478 478 478 0
248 20250217 152300 30057177 478 478 478 478 0
249 20250217 152200 30057177 478 478 478 478 0
250 20250217 152100 30057177 478 478 478 478 0
251 20250217 152000 30057177 478 478 478 478 0
252 20250217 151900 30057177 478 478 478 478 0
253 20250217 151800 30057177 478 478 478 478 0
254 20250217 151700 30057177 478 478 478 478 0
255 20250217 151600 30057177 478 478 478 478 0
256 20250217 151500 30057177 478 478 478 478 30
257 20250217 151400 30042837 478 478 478 478 0
258 20250217 151300 30042837 478 478 478 478 0
259 20250217 151200 30042837 478 478 478 478 0
260 20250217 151100 30042837 478 478 478 478 0
261 20250217 151000 30042837 478 478 478 478 0
262 20250217 150900 30042837 478 478 478 478 0
263 20250217 150800 30042837 478 478 478 478 0
264 20250217 150700 30042837 478 478 478 478 0
265 20250217 150600 30042837 478 478 478 478 0
266 20250217 150500 30042837 478 478 478 478 0
267 20250217 150400 30042837 478 478 478 478 0
268 20250217 150300 30042837 478 478 478 478 0
269 20250217 150200 30042837 478 478 478 478 0
270 20250217 150100 30042837 478 478 478 478 0
271 20250217 150000 30042837 478 474 478 474 57
272 20250217 145900 30015803 474 474 474 474 44
273 20250217 145800 29994947 474 474 474 474 0
274 20250217 145700 29994947 474 474 474 474 0
275 20250217 145600 29994947 474 474 474 474 56
276 20250217 145500 29968403 474 475 475 474 137
277 20250217 145400 29903431 475 475 475 475 25
278 20250217 145300 29891556 475 475 475 475 0
279 20250217 145200 29891556 475 475 475 475 0
280 20250217 145100 29891556 475 475 475 475 0
281 20250217 145000 29891556 475 474 475 474 58
282 20250217 144900 29864060 474 474 474 474 298
283 20250217 144800 29722808 473 473 473 473 300
284 20250217 144700 29580908 474 474 474 474 0
285 20250217 144600 29580908 474 474 474 474 0
286 20250217 144500 29580908 474 474 474 474 20
287 20250217 144400 29571428 474 474 474 474 27
288 20250217 144300 29558630 475 475 475 475 1
289 20250217 144200 29558155 474 475 475 474 64
290 20250217 144100 29527817 474 474 474 474 68
291 20250217 144000 29495585 475 475 475 474 8
292 20250217 143900 29491790 474 474 474 474 0
293 20250217 143800 29491790 474 474 474 474 22
294 20250217 143700 29481362 475 473 475 473 357
295 20250217 143600 29312166 474 474 474 474 0
296 20250217 143500 29312166 474 474 474 474 0
297 20250217 143400 29312166 474 474 474 474 0
298 20250217 143300 29312166 474 474 474 474 0
299 20250217 143200 29312166 474 474 474 474 0
300 20250217 143100 29312166 474 474 474 474 1
301 20250217 143000 29311692 474 474 474 474 17
302 20250217 142900 29303634 474 474 474 474 60
303 20250217 142800 29275194 474 475 475 474 110
304 20250217 142700 29222945 475 475 475 475 0
305 20250217 142600 29222945 475 475 475 475 8
306 20250217 142500 29219145 475 475 475 475 0
307 20250217 142400 29219145 475 475 475 475 104
308 20250217 142300 29169745 478 478 478 478 0
309 20250217 142200 29169745 478 478 478 478 0
310 20250217 142100 29169745 478 478 478 478 2
311 20250217 142000 29168789 476 476 476 476 0
312 20250217 141900 29168789 476 476 476 476 0
313 20250217 141800 29168789 476 476 476 476 0
314 20250217 141700 29168789 476 476 476 476 30
315 20250217 141600 29154509 479 479 479 479 0
316 20250217 141500 29154509 479 479 479 479 1
317 20250217 141400 29154030 479 479 479 479 2
318 20250217 141300 29153072 476 476 476 476 0
319 20250217 141200 29153072 476 476 476 476 0
320 20250217 141100 29153072 476 476 476 476 0
321 20250217 141000 29153072 476 476 476 476 0
322 20250217 140900 29153072 476 476 476 476 0
323 20250217 140800 29153072 476 476 476 476 0
324 20250217 140700 29153072 476 476 476 476 0
325 20250217 140600 29153072 476 476 476 476 102
326 20250217 140500 29104520 477 478 480 477 10
327 20250217 140400 29099740 481 481 481 481 1
328 20250217 140300 29099259 483 483 483 483 0
329 20250217 140200 29099259 483 483 483 483 0
330 20250217 140100 29099259 483 483 483 483 0
331 20250217 140000 29099259 483 483 483 483 0
332 20250217 135900 29099259 483 483 483 483 0
333 20250217 135800 29099259 483 483 483 483 0
334 20250217 135700 29099259 483 483 483 483 0
335 20250217 135600 29099259 483 483 483 483 0
336 20250217 135500 29099259 483 483 483 483 0
337 20250217 135400 29099259 483 483 483 483 0
338 20250217 135300 29099259 483 483 483 483 0
339 20250217 135200 29099259 483 483 483 483 0
340 20250217 135100 29099259 483 483 483 483 0
341 20250217 135000 29099259 483 483 483 483 0
342 20250217 134900 29099259 483 483 483 483 0
343 20250217 134800 29099259 483 483 483 483 0
344 20250217 134700 29099259 483 483 483 483 0
345 20250217 134600 29099259 483 483 483 483 0
346 20250217 134500 29099259 483 483 483 483 0
347 20250217 134400 29099259 483 483 483 483 0
348 20250217 134300 29099259 483 483 483 483 0
349 20250217 134200 29099259 483 483 483 483 87
350 20250217 134100 29057238 483 483 483 483 85
351 20250217 134000 29016183 483 473 483 473 4611
352 20250217 133900 26791316 473 473 473 473 3
353 20250217 133800 26789897 473 473 473 473 0
354 20250217 133700 26789897 473 473 473 473 0
355 20250217 133600 26789897 473 473 473 473 0
356 20250217 133500 26789897 473 473 473 473 0
357 20250217 133400 26789897 473 473 473 473 0
358 20250217 133300 26789897 473 473 473 473 0
359 20250217 133200 26789897 473 473 473 473 0
360 20250217 133100 26789897 473 473 473 473 0
361 20250217 133000 26789897 473 473 473 473 0
362 20250217 132900 26789897 473 473 473 473 0
363 20250217 132800 26789897 473 473 473 473 0
364 20250217 132700 26789897 473 473 473 473 0
365 20250217 132600 26789897 473 473 473 473 0
366 20250217 132500 26789897 473 473 473 473 0
367 20250217 132400 26789897 473 473 473 473 0
368 20250217 132300 26789897 473 473 473 473 1
369 20250217 132200 26789424 475 475 475 475 6
370 20250217 132100 26786574 475 475 475 475 0
371 20250217 132000 26786574 475 475 475 475 0
372 20250217 131900 26786574 475 475 475 475 0
373 20250217 131800 26786574 475 475 475 475 0
374 20250217 131700 26786574 475 475 475 475 0
375 20250217 131600 26786574 475 475 475 475 0
376 20250217 131500 26786574 475 475 475 475 0
377 20250217 131400 26786574 475 475 475 475 0
378 20250217 131300 26786574 475 475 475 475 0
379 20250217 131200 26786574 475 475 475 475 0
380 20250217 131100 26786574 475 475 475 475 0
381 20250217 131000 26786574 475 475 475 475 0
382 20250217 130900 26786574 475 475 475 475 0
383 20250217 130800 26786574 475 475 475 475 0
384 20250217 130700 26786574 475 475 475 475 300
385 20250217 130600 26644074 475 475 475 475 0
386 20250217 130500 26644074 475 475 475 475 0
387 20250217 130400 26644074 475 475 475 475 0
388 20250217 130300 26644074 475 475 475 475 0
389 20250217 130200 26644074 475 475 475 475 0
390 20250217 130100 26644074 475 475 475 475 0
391 20250217 130000 26644074 475 475 475 475 5
392 20250217 125900 26641699 475 475 475 475 0
393 20250217 125800 26641699 475 475 475 475 0
394 20250217 125700 26641699 475 475 475 475 0
395 20250217 125600 26641699 475 475 475 475 0
396 20250217 125500 26641699 475 475 475 475 0
397 20250217 125400 26641699 475 475 475 475 0
398 20250217 125300 26641699 475 475 475 475 0
399 20250217 125200 26641699 475 475 475 475 0
400 20250217 125100 26641699 475 475 475 475 0
401 20250217 125000 26641699 475 475 475 475 105
402 20250217 124900 26591824 475 475 475 475 0
403 20250217 124800 26591824 475 475 475 475 0
404 20250217 124700 26591824 475 475 475 475 0
405 20250217 124600 26591824 475 475 475 475 0
406 20250217 124500 26591824 475 475 475 475 0
407 20250217 124400 26591824 475 475 475 475 15
408 20250217 124300 26584699 475 471 475 471 20
409 20250217 124200 26575259 471 471 471 471 0
410 20250217 124100 26575259 471 471 471 471 0
411 20250217 124000 26575259 471 471 471 471 0
412 20250217 123900 26575259 471 472 472 471 861
413 20250217 123800 26169727 476 476 476 476 0
414 20250217 123700 26169727 476 476 476 476 5
415 20250217 123600 26167347 471 471 471 471 0
416 20250217 123500 26167347 471 471 471 471 0
417 20250217 123400 26167347 471 471 471 471 0
418 20250217 123300 26167347 471 471 471 471 0
419 20250217 123200 26167347 471 471 471 471 0
420 20250217 123100 26167347 471 471 471 471 0
421 20250217 123000 26167347 471 471 471 471 0
422 20250217 122900 26167347 471 471 471 471 0
423 20250217 122800 26167347 471 471 471 471 0
424 20250217 122700 26167347 471 471 471 471 0
425 20250217 122600 26167347 471 471 471 471 0
426 20250217 122500 26167347 471 471 471 471 0
427 20250217 122400 26167347 471 471 471 471 0
428 20250217 122300 26167347 471 471 471 471 0
429 20250217 122200 26167347 471 471 471 471 0
430 20250217 122100 26167347 471 471 471 471 0
431 20250217 122000 26167347 471 471 471 471 0
432 20250217 121900 26167347 471 471 471 471 0
433 20250217 121800 26167347 471 471 471 471 0
434 20250217 121700 26167347 471 471 471 471 58
435 20250217 121600 26140029 471 472 472 471 754
436 20250217 121500 25784208 473 476 476 473 98
437 20250217 121400 25737851 474 474 474 474 0
438 20250217 121300 25737851 474 474 474 474 0
439 20250217 121200 25737851 474 474 474 474 0
440 20250217 121100 25737851 474 476 476 474 93
441 20250217 121000 25693586 477 475 482 475 498
442 20250217 120900 25455808 474 474 474 474 0
443 20250217 120800 25455808 474 474 474 474 14
444 20250217 120700 25449172 474 474 474 474 6
445 20250217 120600 25446328 475 475 475 475 0
446 20250217 120500 25446328 475 475 475 475 0
447 20250217 120400 25446328 475 475 475 475 0
448 20250217 120300 25446328 475 475 475 475 0
449 20250217 120200 25446328 475 475 475 475 0
450 20250217 120100 25446328 475 475 475 475 0
451 20250217 120000 25446328 475 475 475 475 0
452 20250217 115900 25446328 475 475 475 475 0
453 20250217 115800 25446328 475 475 475 475 0
454 20250217 115700 25446328 475 475 475 475 0
455 20250217 115600 25446328 475 475 475 475 0
456 20250217 115500 25446328 475 475 475 475 0
457 20250217 115400 25446328 475 475 475 475 0
458 20250217 115300 25446328 475 475 475 475 0
459 20250217 115200 25446328 475 475 475 475 0
460 20250217 115100 25446328 475 475 475 475 0
461 20250217 115000 25446328 475 475 475 475 0
462 20250217 114900 25446328 475 475 475 475 0
463 20250217 114800 25446328 475 475 475 475 0
464 20250217 114700 25446328 475 475 475 475 0
465 20250217 114600 25446328 475 475 475 475 0
466 20250217 114500 25446328 475 475 475 475 0
467 20250217 114400 25446328 475 475 475 475 0
468 20250217 114300 25446328 475 475 475 475 2
469 20250217 114200 25445378 475 475 475 475 7
470 20250217 114100 25442053 475 475 475 475 2
471 20250217 114000 25441103 476 476 476 476 0
472 20250217 113900 25441103 476 476 476 476 0
473 20250217 113800 25441103 476 476 476 476 0
474 20250217 113700 25441103 476 476 476 476 0
475 20250217 113600 25441103 476 476 476 476 0
476 20250217 113500 25441103 476 473 476 473 81
477 20250217 113400 25402787 474 474 474 474 0
478 20250217 113300 25402787 474 474 474 474 0
479 20250217 113200 25402787 474 474 474 474 0
480 20250217 113100 25402787 474 473 474 473 549
481 20250217 113000 25142567 474 474 474 474 0
482 20250217 112900 25142567 474 474 474 474 4
483 20250217 112800 25140671 475 475 475 475 0
484 20250217 112700 25140671 475 475 475 475 0
485 20250217 112600 25140671 475 475 475 475 28
486 20250217 112500 25127371 475 475 475 475 0
487 20250217 112400 25127371 475 475 475 475 0
488 20250217 112300 25127371 475 475 475 475 0
489 20250217 112200 25127371 475 475 475 475 0
490 20250217 112100 25127371 475 475 475 475 0
491 20250217 112000 25127371 475 475 475 475 0
492 20250217 111900 25127371 475 475 475 475 0
493 20250217 111800 25127371 475 475 475 475 1
494 20250217 111700 25126896 469 469 469 469 0
495 20250217 111600 25126896 469 469 469 469 0
496 20250217 111500 25126896 469 469 469 469 0
497 20250217 111400 25126896 469 469 469 469 0
498 20250217 111300 25126896 469 469 469 469 0
499 20250217 111200 25126896 469 469 469 469 0
500 20250217 111100 25126896 469 469 469 469 0
501 20250217 111000 25126896 469 469 469 469 0
502 20250217 110900 25126896 469 469 469 469 0
503 20250217 110800 25126896 469 474 474 469 3580
504 20250217 110700 23441886 475 475 475 475 0
505 20250217 110600 23441886 475 475 475 475 0
506 20250217 110500 23441886 475 475 475 475 0
507 20250217 110400 23441886 475 475 475 475 30
508 20250217 110300 23427636 475 475 475 475 32
509 20250217 110200 23412436 475 475 475 475 14
510 20250217 110100 23405786 475 475 475 475 0
511 20250217 110000 23405786 475 475 475 475 0
512 20250217 105900 23405786 475 475 475 475 0
513 20250217 105800 23405786 475 475 475 475 0
514 20250217 105700 23405786 475 475 475 475 1
515 20250217 105600 23405311 475 475 475 475 0
516 20250217 105500 23405311 475 473 475 473 38
517 20250217 105400 23387319 474 474 474 474 7
518 20250217 105300 23384001 472 472 472 472 0
519 20250217 105200 23384001 472 472 472 472 0
520 20250217 105100 23384001 472 472 472 472 68
521 20250217 105000 23351905 472 472 472 472 0
522 20250217 104900 23351905 472 472 472 472 0
523 20250217 104800 23351905 472 472 472 472 0
524 20250217 104700 23351905 472 472 472 472 0
525 20250217 104600 23351905 472 472 472 472 0
526 20250217 104500 23351905 472 472 472 472 0
527 20250217 104400 23351905 472 472 472 472 0
528 20250217 104300 23351905 472 472 472 472 0
529 20250217 104200 23351905 472 472 472 472 1496
530 20250217 104100 22645793 472 472 472 472 500
531 20250217 104000 22409793 472 472 472 472 0
532 20250217 103900 22409793 472 472 472 472 0
533 20250217 103800 22409793 472 472 472 472 220
534 20250217 103700 22305953 475 475 475 475 0
535 20250217 103600 22305953 475 475 475 475 0
536 20250217 103500 22305953 475 475 475 475 0
537 20250217 103400 22305953 475 475 475 475 0
538 20250217 103300 22305953 475 475 475 475 0
539 20250217 103200 22305953 475 475 475 475 0
540 20250217 103100 22305953 475 475 475 475 0
541 20250217 103000 22305953 475 475 475 475 0
542 20250217 102900 22305953 475 475 475 475 0
543 20250217 102800 22305953 475 475 475 475 0
544 20250217 102700 22305953 475 475 475 475 0
545 20250217 102600 22305953 475 475 475 475 0
546 20250217 102500 22305953 475 475 475 475 0
547 20250217 102400 22305953 475 475 475 475 0
548 20250217 102300 22305953 475 475 475 475 0
549 20250217 102200 22305953 475 475 475 475 0
550 20250217 102100 22305953 475 475 475 475 12
551 20250217 102000 22300253 475 475 475 475 0
552 20250217 101900 22300253 475 475 475 475 0
553 20250217 101800 22300253 475 475 475 475 0
554 20250217 101700 22300253 475 475 475 475 0
555 20250217 101600 22300253 475 475 475 475 4
556 20250217 101500 22298353 475 475 475 475 0
557 20250217 101400 22298353 475 475 475 475 0
558 20250217 101300 22298353 475 475 475 475 105
559 20250217 101200 22248478 475 475 475 475 0
560 20250217 101100 22248478 475 475 475 475 0
561 20250217 101000 22248478 475 475 475 475 0
562 20250217 100900 22248478 475 475 475 475 2
563 20250217 100800 22247528 472 472 472 472 0
564 20250217 100700 22247528 472 472 472 472 0
565 20250217 100600 22247528 472 472 472 472 10
566 20250217 100500 22242808 471 475 475 471 4
567 20250217 100400 22240920 471 475 475 471 4
568 20250217 100300 22239032 471 471 471 471 0
569 20250217 100200 22239032 471 471 471 471 110
570 20250217 100100 22187222 471 471 471 471 407
571 20250217 100000 21995525 471 472 473 471 969
572 20250217 095900 21539002 473 474 474 473 58
573 20250217 095800 21511534 475 475 475 475 0
574 20250217 095700 21511534 475 475 475 475 43
575 20250217 095600 21491109 479 476 479 475 505
576 20250217 095500 21251164 479 479 479 479 0
577 20250217 095400 21251164 479 479 479 479 0
578 20250217 095300 21251164 479 479 479 479 2
579 20250217 095200 21250206 480 480 480 480 1
580 20250217 095100 21249726 480 480 480 480 1
581 20250217 095000 21249246 480 479 480 479 9
582 20250217 094900 21244931 479 479 479 479 39
583 20250217 094800 21226250 478 478 478 478 0
584 20250217 094700 21226250 478 476 478 476 96
585 20250217 094600 21180480 475 475 475 475 727
586 20250217 094500 20835155 480 480 480 480 0
587 20250217 094400 20835155 480 480 480 480 0
588 20250217 094300 20835155 480 480 480 480 0
589 20250217 094200 20835155 480 480 480 480 1
590 20250217 094100 20834675 475 476 480 475 602
591 20250217 094000 20548714 479 479 479 479 75
592 20250217 093900 20512789 481 481 481 481 500
593 20250217 093800 20272289 481 478 481 475 372
594 20250217 093700 20095253 481 481 481 481 0
595 20250217 093600 20095253 481 481 481 481 0
596 20250217 093500 20095253 481 481 481 481 0
597 20250217 093400 20095253 481 481 481 481 0
598 20250217 093300 20095253 481 481 481 481 0
599 20250217 093200 20095253 481 481 481 481 0
600 20250217 093100 20095253 481 480 481 480 434
601 20250217 093000 19886899 480 480 480 480 0
602 20250217 092900 19886899 480 479 480 479 20
603 20250217 092800 19877317 479 479 479 479 0
604 20250217 092700 19877317 479 479 479 479 1
605 20250217 092600 19876838 479 476 484 476 24
606 20250217 092500 19865286 475 472 475 469 7404
607 20250217 092400 16383165 473 479 479 473 3605
608 20250217 092300 14670896 480 484 484 480 1125
609 20250217 092200 14130869 484 486 486 484 232
610 20250217 092100 14018140 486 487 487 486 2
611 20250217 092000 14017167 488 490 490 488 3
612 20250217 091900 14015700 491 492 492 491 406
613 20250217 091800 13815949 496 496 496 496 42
614 20250217 091700 13795117 497 488 497 488 3700
615 20250217 091600 11958142 487 491 491 487 11
616 20250217 091500 11952751 492 494 494 492 83
617 20250217 091400 11911832 498 498 499 498 472
618 20250217 091300 11676517 494 498 499 494 12172
619 20250217 091200 5602934 494 496 500 494 825
620 20250217 091100 5194729 500 497 501 496 838
621 20250217 091000 4776547 496 484 496 484 2610
622 20250217 090900 3501862 484 484 484 484 47
623 20250217 090800 3479114 485 481 485 481 800
624 20250217 090700 3094292 480 478 480 478 3
625 20250217 090600 3092855 477 476 477 473 2348
626 20250217 090500 1973853 477 476 477 476 1288
627 20250217 090400 1360648 476 476 476 476 0
628 20250217 090300 1360648 476 473 476 473 1474
629 20250217 090200 661535 474 474 474 474 216
630 20250217 090100 559151 474 467 474 467 638
631 20250217 090000 258945 467 464 467 464 558