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

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

585
004410/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,184300,187327329,144,144,144,144,10641
20250224,184200,187327329,144,144,144,144,0
20250224,184100,187327329,144,144,144,144,0
20250224,184000,187327329,144,144,144,144,0
20250224,183900,187327329,144,144,144,144,0
20250224,183800,187327329,144,144,144,144,0
20250224,183700,187327329,144,144,144,144,0
20250224,183600,187327329,144,144,144,144,0
20250224,183500,187327329,144,144,144,144,0
20250224,183400,187327329,144,144,144,144,0
20250224,183300,187327329,144,144,144,144,0
20250224,183200,187327329,144,144,144,144,0
20250224,183100,187327329,144,144,144,144,0
20250224,183000,187327329,144,144,144,144,0
20250224,182900,187327329,144,144,144,144,0
20250224,182800,187327329,144,144,144,144,0
20250224,182700,187327329,144,144,144,144,0
20250224,182600,187327329,144,144,144,144,0
20250224,182500,187327329,144,144,144,144,0
20250224,182400,187327329,144,144,144,144,0
20250224,182300,187327329,144,144,144,144,0
20250224,182200,187327329,144,144,144,144,0
20250224,182100,187327329,144,144,144,144,0
20250224,182000,187327329,144,144,144,144,0
20250224,181900,187327329,144,144,144,144,0
20250224,181800,187327329,144,144,144,144,0
20250224,181700,187327329,144,144,144,144,0
20250224,181600,187327329,144,144,144,144,0
20250224,181500,187327329,144,144,144,144,0
20250224,181400,187327329,144,144,144,144,0
20250224,181300,187327329,144,144,144,144,10641
20250224,181200,187327329,144,144,144,144,0
20250224,181100,187327329,144,144,144,144,0
20250224,181000,187327329,144,144,144,144,0
20250224,180900,187327329,144,144,144,144,0
20250224,180800,187327329,144,144,144,144,0
20250224,180700,187327329,144,144,144,144,0
20250224,180600,187327329,144,144,144,144,0
20250224,180500,187327329,144,144,144,144,0
20250224,180400,187327329,144,144,144,144,0
20250224,180300,187327329,144,144,144,144,0
20250224,180200,187327329,144,144,144,144,0
20250224,180100,187327329,144,144,144,144,0
20250224,180000,187327329,144,144,144,144,0
20250224,175900,187327329,144,144,144,144,0
20250224,175800,187327329,144,144,144,144,0
20250224,175700,187327329,144,144,144,144,0
20250224,175600,187327329,144,144,144,144,0
20250224,175500,187327329,144,144,144,144,0
20250224,175400,187327329,144,144,144,144,0
20250224,175300,187327329,144,144,144,144,0
20250224,175200,187327329,144,144,144,144,0
20250224,175100,187327329,144,144,144,144,0
20250224,175000,187327329,144,144,144,144,0
20250224,174900,187327329,144,144,144,144,0
20250224,174800,187327329,144,144,144,144,0
20250224,174700,187327329,144,144,144,144,0
20250224,174600,187327329,144,144,144,144,0
20250224,174500,187327329,144,144,144,144,0
20250224,174400,187327329,144,144,144,144,0
20250224,174300,187327329,144,144,144,144,10641
20250224,174200,187327329,144,144,144,144,0
20250224,174100,187327329,144,144,144,144,0
20250224,174000,187327329,144,144,144,144,0
20250224,173900,187327329,144,144,144,144,0
20250224,173800,187327329,144,144,144,144,0
20250224,173700,187327329,144,144,144,144,0
20250224,173600,187327329,144,144,144,144,0
20250224,173500,187327329,144,144,144,144,0
20250224,173400,187327329,144,144,144,144,0
20250224,173300,187327329,144,144,144,144,0
20250224,173200,187327329,144,144,144,144,0
20250224,173100,187327329,144,144,144,144,0
20250224,173000,187327329,144,144,144,144,0
20250224,172900,187327329,144,144,144,144,0
20250224,172800,187327329,144,144,144,144,0
20250224,172700,187327329,144,144,144,144,0
20250224,172600,187327329,144,144,144,144,0
20250224,172500,187327329,144,144,144,144,0
20250224,172400,187327329,144,144,144,144,0
20250224,172300,187327329,144,144,144,144,0
20250224,172200,187327329,144,144,144,144,0
20250224,172100,187327329,144,144,144,144,0
20250224,172000,187327329,144,144,144,144,0
20250224,171900,187327329,144,144,144,144,0
20250224,171800,187327329,144,144,144,144,0
20250224,171700,187327329,144,144,144,144,0
20250224,171600,187327329,144,144,144,144,0
20250224,171500,187327329,144,144,144,144,0
20250224,171400,187327329,144,144,144,144,0
20250224,171300,187327329,144,144,144,144,10641
20250224,171200,187327329,144,144,144,144,0
20250224,171100,187327329,144,144,144,144,0
20250224,171000,187327329,144,144,144,144,0
20250224,170900,187327329,144,144,144,144,0
20250224,170800,187327329,144,144,144,144,0
20250224,170700,187327329,144,144,144,144,0
20250224,170600,187327329,144,144,144,144,0
20250224,170500,187327329,144,144,144,144,0
20250224,170400,187327329,144,144,144,144,0
20250224,170300,187327329,144,144,144,144,0
20250224,170200,187327329,144,144,144,144,0
20250224,170100,187327329,144,144,144,144,0
20250224,170000,187327329,144,144,144,144,0
20250224,165900,187327329,144,144,144,144,0
20250224,165800,187327329,144,144,144,144,0
20250224,165700,187327329,144,144,144,144,0
20250224,165600,187327329,144,144,144,144,0
20250224,165500,187327329,144,144,144,144,0
20250224,165400,187327329,144,144,144,144,0
20250224,165300,187327329,144,144,144,144,0
20250224,165200,187327329,144,144,144,144,0
20250224,165100,187327329,144,144,144,144,0
20250224,165000,187327329,144,144,144,144,0
20250224,164900,187327329,144,144,144,144,0
20250224,164800,187327329,144,144,144,144,0
20250224,164700,187327329,144,144,144,144,0
20250224,164600,187327329,144,144,144,144,0
20250224,164500,187327329,144,144,144,144,0
20250224,164400,187327329,144,144,144,144,0
20250224,164300,187327329,144,144,144,144,10641
20250224,164200,187327329,144,144,144,144,0
20250224,164100,187327329,144,144,144,144,0
20250224,164000,187327329,144,144,144,144,0
20250224,163900,187327329,144,144,144,144,0
20250224,163800,187327329,144,144,144,144,0
20250224,163700,187327329,144,144,144,144,0
20250224,163600,187327329,144,144,144,144,0
20250224,163500,187327329,144,144,144,144,0
20250224,163400,187327329,144,144,144,144,0
20250224,163300,187327329,144,144,144,144,0
20250224,163200,187327329,144,144,144,144,0
20250224,163100,187327329,144,144,144,144,0
20250224,163000,187327329,144,144,144,144,0
20250224,162900,187327329,144,144,144,144,0
20250224,162800,187327329,144,144,144,144,0
20250224,162700,187327329,144,144,144,144,0
20250224,162600,187327329,144,144,144,144,0
20250224,162500,187327329,144,144,144,144,0
20250224,162400,187327329,144,144,144,144,0
20250224,162300,187327329,144,144,144,144,0
20250224,162200,187327329,144,144,144,144,0
20250224,162100,187327329,144,144,144,144,0
20250224,162000,187327329,144,144,144,144,0
20250224,161900,187327329,144,144,144,144,0
20250224,161800,187327329,144,144,144,144,0
20250224,161700,187327329,144,144,144,144,0
20250224,161600,187327329,144,144,144,144,0
20250224,161500,187327329,144,144,144,144,0
20250224,161400,187327329,144,144,144,144,0
20250224,161300,187327329,144,144,144,144,10641
20250224,161200,187327329,144,144,144,144,0
20250224,161100,187327329,144,144,144,144,0
20250224,161000,187327329,144,144,144,144,0
20250224,160900,187327329,144,144,144,144,0
20250224,160800,187327329,144,144,144,144,0
20250224,160700,187327329,144,144,144,144,0
20250224,160600,187327329,144,144,144,144,0
20250224,160500,187327329,144,144,144,144,0
20250224,160400,187327329,144,144,144,144,0
20250224,160300,187327329,144,144,144,144,0
20250224,160200,187327329,144,144,144,144,0
20250224,160100,187327329,144,144,144,144,0
20250224,160000,187327329,144,144,144,144,0
20250224,155900,187327329,144,144,144,144,0
20250224,155800,187327329,144,144,144,144,0
20250224,155700,187327329,144,144,144,144,0
20250224,155600,187327329,144,144,144,144,0
20250224,155500,187327329,144,144,144,144,0
20250224,155400,187327329,144,144,144,144,0
20250224,155300,187327329,144,144,144,144,0
20250224,155200,187327329,144,144,144,144,0
20250224,155100,187327329,144,144,144,144,0
20250224,155000,187327329,144,144,144,144,0
20250224,154900,187327329,144,144,144,144,0
20250224,154800,187327329,144,144,144,144,0
20250224,154700,187327329,144,144,144,144,0
20250224,154600,187327329,144,144,144,144,0
20250224,154500,187327329,144,144,144,144,0
20250224,154400,187327329,144,144,144,144,0
20250224,154300,187327329,144,144,144,144,10641
20250224,154200,187327329,144,144,144,144,0
20250224,154100,187327329,144,144,144,144,0
20250224,154000,187327329,144,144,144,144,0
20250224,153900,187327329,144,144,144,144,0
20250224,153800,187327329,144,144,144,144,0
20250224,153700,187327329,144,144,144,144,0
20250224,153600,187327329,144,144,144,144,0
20250224,153500,187327329,144,144,144,144,0
20250224,153400,187327329,144,144,144,144,0
20250224,153300,187327329,144,144,144,144,0
20250224,153200,187327329,144,144,144,144,0
20250224,153100,187327329,144,144,144,144,0
20250224,153000,187327329,144,144,144,144,10641
20250224,152900,185795025,144,144,144,144,0
20250224,152800,185795025,144,144,144,144,0
20250224,152700,185795025,144,144,144,144,0
20250224,152600,185795025,144,144,144,144,0
20250224,152500,185795025,144,144,144,144,0
20250224,152400,185795025,144,144,144,144,0
20250224,152300,185795025,144,144,144,144,0
20250224,152200,185795025,144,144,144,144,0
20250224,152100,185795025,144,144,144,144,0
20250224,152000,185795025,144,144,144,144,0
20250224,151900,185795025,144,144,144,144,3
20250224,151800,185794593,144,144,144,144,20
20250224,151700,185791713,144,144,144,144,28
20250224,151600,185787681,144,144,144,144,0
20250224,151500,185787681,144,144,144,144,12475
20250224,151400,183991281,144,144,144,144,384
20250224,151300,183935985,143,144,144,143,12
20250224,151200,183934267,144,144,144,144,107
20250224,151100,183918859,144,144,144,144,59
20250224,151000,183910363,144,143,144,143,491
20250224,150900,183840130,144,144,144,144,1000
20250224,150800,183696130,144,144,144,144,0
20250224,150700,183696130,144,144,144,144,0
20250224,150600,183696130,144,144,144,144,0
20250224,150500,183696130,144,144,144,144,0
20250224,150400,183696130,144,144,144,144,0
20250224,150300,183696130,144,144,144,144,14
20250224,150200,183694114,144,144,144,144,18
20250224,150100,183691522,144,144,144,144,0
20250224,150000,183691522,144,144,144,144,1
20250224,145900,183691378,143,143,143,143,6527
20250224,145800,182758017,144,144,144,144,51
20250224,145700,182750673,144,144,144,144,1
20250224,145600,182750529,143,144,144,143,2
20250224,145500,182750242,143,143,143,143,0
20250224,145400,182750242,143,143,144,143,1074
20250224,145300,182596659,143,143,143,143,50
20250224,145200,182589509,144,144,144,144,4
20250224,145100,182588933,144,144,144,144,2546
20250224,145000,182222309,143,144,144,143,2
20250224,144900,182222022,143,143,143,143,5
20250224,144800,182221307,143,144,144,143,710
20250224,144700,182119776,143,144,144,143,44
20250224,144600,182113478,144,144,144,144,1
20250224,144500,182113334,144,144,144,144,1
20250224,144400,182113190,143,143,143,143,0
20250224,144300,182113190,143,144,144,143,5
20250224,144200,182112472,144,144,144,143,29
20250224,144100,182108310,144,144,144,144,0
20250224,144000,182108310,144,144,144,144,1000
20250224,143900,181964310,144,144,144,144,1000
20250224,143800,181820310,144,144,144,144,0
20250224,143700,181820310,144,144,144,144,41
20250224,143600,181814406,144,144,144,144,0
20250224,143500,181814406,144,144,144,144,0
20250224,143400,181814406,144,144,144,144,0
20250224,143300,181814406,144,144,144,144,2
20250224,143200,181814118,144,144,144,144,5
20250224,143100,181813398,143,143,144,143,62
20250224,143000,181804528,144,144,144,144,54
20250224,142900,181796752,144,144,144,144,0
20250224,142800,181796752,144,143,144,143,2
20250224,142700,181796465,144,144,144,144,1
20250224,142600,181796321,143,143,143,143,12000
20250224,142500,180080321,143,143,143,143,1
20250224,142400,180080178,144,143,144,143,4
20250224,142300,180079603,143,144,144,143,23
20250224,142200,180076304,144,144,144,144,2
20250224,142100,180076016,144,144,144,144,27
20250224,142000,180072128,144,144,144,144,350
20250224,141900,180021728,143,143,143,143,3
20250224,141800,180021299,144,144,144,144,0
20250224,141700,180021299,144,144,144,144,0
20250224,141600,180021299,144,143,144,143,18
20250224,141500,180018708,143,143,143,143,221
20250224,141400,179987105,144,144,144,144,0
20250224,141300,179987105,144,144,144,144,3
20250224,141200,179986673,144,144,144,144,0
20250224,141100,179986673,144,144,144,144,1700
20250224,141000,179741873,144,144,144,144,0
20250224,140900,179741873,144,144,144,144,0
20250224,140800,179741873,144,144,144,144,0
20250224,140700,179741873,144,144,144,144,1001
20250224,140600,179597729,144,144,144,144,2
20250224,140500,179597441,144,144,144,144,0
20250224,140400,179597441,144,144,144,144,6
20250224,140300,179596577,144,143,144,143,106
20250224,140200,179581315,144,144,144,144,1000
20250224,140100,179437315,144,144,144,144,16
20250224,140000,179435011,143,143,143,143,1
20250224,135900,179434868,144,144,144,144,0
20250224,135800,179434868,144,144,144,144,0
20250224,135700,179434868,144,144,144,144,0
20250224,135600,179434868,144,144,144,144,0
20250224,135500,179434868,144,144,144,144,0
20250224,135400,179434868,144,144,144,144,0
20250224,135300,179434868,144,144,144,144,0
20250224,135200,179434868,144,144,144,144,195
20250224,135100,179406788,144,144,144,144,0
20250224,135000,179406788,144,144,144,144,12
20250224,134900,179405060,144,144,144,144,0
20250224,134800,179405060,144,144,144,144,471
20250224,134700,179337236,144,144,144,144,0
20250224,134600,179337236,144,144,144,144,0
20250224,134500,179337236,144,144,144,144,238
20250224,134400,179302964,144,144,144,144,37
20250224,134300,179297636,144,144,144,144,61
20250224,134200,179288852,143,143,143,143,554
20250224,134100,179209630,143,143,143,143,6
20250224,134000,179208772,143,143,143,143,862
20250224,133900,179085506,144,144,144,144,0
20250224,133800,179085506,144,143,144,143,805
20250224,133700,178970089,144,144,144,144,0
20250224,133600,178970089,144,143,144,143,603
20250224,133500,178883559,144,144,144,144,0
20250224,133400,178883559,144,144,144,144,7
20250224,133300,178882551,144,144,144,144,1
20250224,133200,178882407,144,144,144,144,2
20250224,133100,178882119,144,144,144,144,0
20250224,133000,178882119,144,144,144,144,11
20250224,132900,178880535,144,144,144,144,1
20250224,132800,178880391,143,144,144,143,4
20250224,132700,178879817,144,144,144,144,493
20250224,132600,178808825,144,144,144,143,2003
20250224,132500,178522394,143,144,144,143,2
20250224,132400,178522107,144,144,144,144,0
20250224,132300,178522107,144,144,144,144,510
20250224,132200,178448667,144,144,144,144,501
20250224,132100,178376523,144,144,144,144,0
20250224,132000,178376523,144,144,144,144,230000
20250224,131900,145256523,143,143,143,143,0
20250224,131800,145256523,143,143,143,143,17
20250224,131700,145254092,144,144,144,144,0
20250224,131600,145254092,144,144,144,144,1002
20250224,131500,145109804,144,144,144,144,67
20250224,131400,145100156,144,144,144,144,16304
20250224,131300,142752380,144,144,144,144,10
20250224,131200,142750940,144,144,144,144,0
20250224,131100,142750940,144,144,144,144,0
20250224,131000,142750940,144,144,144,144,1
20250224,130900,142750796,144,144,144,144,1
20250224,130800,142750652,143,143,143,143,0
20250224,130700,142750652,143,143,143,143,0
20250224,130600,142750652,143,143,143,143,2
20250224,130500,142750366,143,143,143,143,140
20250224,130400,142730346,143,143,143,143,23
20250224,130300,142727057,143,143,143,143,0
20250224,130200,142727057,143,143,143,143,0
20250224,130100,142727057,143,144,144,143,17
20250224,130000,142724623,144,144,144,144,1
20250224,125900,142724479,144,144,144,144,1
20250224,125800,142724335,144,144,144,144,0
20250224,125700,142724335,144,144,144,144,0
20250224,125600,142724335,144,144,144,144,0
20250224,125500,142724335,144,144,144,144,273
20250224,125400,142685023,144,144,144,144,694
20250224,125300,142585087,144,143,144,143,5510
20250224,125200,141796729,143,143,143,143,49937
20250224,125100,134655738,143,143,143,143,55
20250224,125000,134647873,144,144,144,144,0
20250224,124900,134647873,144,144,144,144,0
20250224,124800,134647873,144,144,144,144,2770
20250224,124700,134248993,144,144,144,144,205
20250224,124600,134219473,144,144,144,144,0
20250224,124500,134219473,144,144,144,143,129
20250224,124400,134201012,144,144,144,144,0
20250224,124300,134201012,144,144,144,144,7
20250224,124200,134200004,144,144,144,144,1
20250224,124100,134199860,144,144,144,144,8
20250224,124000,134198708,144,143,144,143,1100
20250224,123900,134041308,144,144,144,144,0
20250224,123800,134041308,144,143,144,143,7410
20250224,123700,132980698,144,144,144,144,0
20250224,123600,132980698,144,144,144,144,0
20250224,123500,132980698,144,144,144,144,6
20250224,123400,132979834,144,144,144,144,5
20250224,123300,132979114,144,143,144,143,2
20250224,123200,132978827,144,144,144,144,0
20250224,123100,132978827,144,144,144,143,311
20250224,123000,132934343,144,143,144,143,34337
20250224,122900,128023366,142,143,143,142,40
20250224,122800,128017666,143,143,143,143,0
20250224,122700,128017666,143,143,143,143,1957
20250224,122600,127737815,143,142,143,142,2802
20250224,122500,127339929,143,143,143,143,12
20250224,122400,127338213,143,143,143,142,1046
20250224,122300,127188636,143,143,143,143,10150
20250224,122200,125737186,143,143,143,143,1
20250224,122100,125737043,142,142,142,142,7
20250224,122000,125736049,142,142,142,142,0
20250224,121900,125736049,142,142,142,142,0
20250224,121800,125736049,142,142,142,142,0
20250224,121700,125736049,142,143,143,142,335
20250224,121600,125688145,143,143,143,143,5010
20250224,121500,124971715,143,143,143,143,3006
20250224,121400,124541857,142,142,142,142,228
20250224,121300,124509481,142,143,143,142,329
20250224,121200,124462597,143,143,143,142,560
20250224,121100,124382572,142,142,143,142,278
20250224,121000,124342985,143,143,143,142,171
20250224,120900,124318589,143,143,143,143,759
20250224,120800,124210052,143,143,143,143,31424
20250224,120700,119716420,143,143,143,143,57
20250224,120600,119708269,143,144,144,143,114
20250224,120500,119691910,143,144,144,143,84
20250224,120400,119679885,143,144,144,143,26
20250224,120300,119676154,143,144,144,143,5060
20250224,120200,118947515,144,144,144,144,10
20250224,120100,118946075,143,143,143,143,0
20250224,120000,118946075,143,143,143,143,1092
20250224,115900,118789919,143,144,144,143,16506
20250224,115800,116429461,143,143,143,143,1
20250224,115700,116429318,144,143,144,143,3
20250224,115600,116428887,143,143,143,143,2
20250224,115500,116428601,143,143,143,143,1
20250224,115400,116428458,143,144,144,143,122
20250224,115300,116410891,144,143,144,143,595
20250224,115200,116325212,143,144,144,143,7
20250224,115100,116324207,143,143,143,143,1
20250224,115000,116324064,143,143,143,143,313
20250224,114900,116279305,143,143,143,143,1872
20250224,114800,116011609,143,143,143,143,1002
20250224,114700,115868323,143,143,143,143,2100
20250224,114600,115568023,143,143,143,143,81920
20250224,114500,103853463,144,144,144,144,2000
20250224,114400,103565463,144,144,144,144,2000
20250224,114300,103277463,144,144,144,144,0
20250224,114200,103277463,144,144,144,144,3748
20250224,114100,102737751,144,144,144,144,1267
20250224,114000,102555303,144,144,144,144,6698
20250224,113900,101590791,144,144,144,144,10141
20250224,113800,100130487,144,143,144,143,12418
20250224,113700,98354403,143,143,143,143,41351
20250224,113600,92441210,143,143,143,143,379
20250224,113500,92387013,143,143,143,143,0
20250224,113400,92387013,143,143,143,142,1510
20250224,113300,92172083,143,143,143,143,2550
20250224,113200,91807433,142,143,143,142,15486
20250224,113100,89606921,143,143,143,143,1787
20250224,113000,89351380,142,143,143,142,51209
20250224,112900,82060544,143,143,144,143,116825
20250224,112800,65314137,143,143,143,143,0
20250224,112700,65314137,143,143,143,143,1
20250224,112600,65313994,142,142,142,142,0
20250224,112500,65313994,142,143,143,142,8
20250224,112400,65312851,143,143,143,143,0
20250224,112300,65312851,143,143,143,143,0
20250224,112200,65312851,143,143,143,143,9
20250224,112100,65311564,143,143,143,143,1657
20250224,112000,65074613,143,143,143,143,1
20250224,111900,65074470,143,143,143,143,0
20250224,111800,65074470,143,143,143,143,0
20250224,111700,65074470,143,142,143,142,5001
20250224,111600,64362327,143,143,143,143,0
20250224,111500,64362327,143,143,143,142,10
20250224,111400,64360898,142,142,143,142,42
20250224,111300,64354932,143,143,143,143,44
20250224,111200,64348640,142,142,142,142,6027
20250224,111100,63492806,142,142,143,142,100
20250224,111000,63478511,142,143,143,142,308
20250224,110900,63434470,143,143,143,143,5201
20250224,110800,62690727,143,143,143,143,300
20250224,110700,62647827,143,143,143,143,3
20250224,110600,62647398,143,143,143,143,429
20250224,110500,62586051,142,143,143,142,4
20250224,110400,62585481,143,143,143,143,15
20250224,110300,62583336,143,143,143,143,251
20250224,110200,62547443,142,143,143,142,2
20250224,110100,62547158,142,142,142,142,0
20250224,110000,62547158,142,142,142,142,0
20250224,105900,62547158,142,142,142,142,7700
20250224,105800,61453758,143,143,143,143,2
20250224,105700,61453472,143,143,143,143,0
20250224,105600,61453472,143,143,143,143,77446
20250224,105500,50378694,143,143,143,143,287
20250224,105400,50337653,143,143,143,143,0
20250224,105300,50337653,143,143,143,143,213
20250224,105200,50307194,143,143,143,143,0
20250224,105100,50307194,143,143,143,143,0
20250224,105000,50307194,143,144,144,143,6
20250224,104900,50306333,143,143,144,143,32327
20250224,104800,45683562,143,143,143,143,1500
20250224,104700,45469062,143,143,143,143,14
20250224,104600,45467060,143,143,143,143,0
20250224,104500,45467060,143,143,143,143,0
20250224,104400,45467060,143,144,144,143,2
20250224,104300,45466773,143,143,143,143,100
20250224,104200,45452473,143,144,144,143,20004
20250224,104100,42571899,144,144,144,144,0
20250224,104000,42571899,144,144,144,144,6
20250224,103900,42571035,143,143,143,143,8020
20250224,103800,41424175,144,144,144,144,26
20250224,103700,41420431,144,143,144,143,6
20250224,103600,41419568,144,144,144,144,0
20250224,103500,41419568,144,144,144,144,56
20250224,103400,41411504,144,144,144,144,67
20250224,103300,41401856,143,144,144,143,32
20250224,103200,41397249,143,144,144,143,304
20250224,103100,41353475,144,144,144,144,68
20250224,103000,41343683,143,144,144,143,36018
20250224,102900,36193091,143,143,143,143,0
20250224,102800,36193091,143,144,144,143,904
20250224,102700,36063814,144,144,144,144,9
20250224,102600,36062518,144,143,144,143,13
20250224,102500,36060649,144,144,144,144,0
20250224,102400,36060649,144,144,144,143,175
20250224,102300,36035519,144,144,144,144,5
20250224,102200,36034799,144,144,144,144,225
20250224,102100,36002399,144,144,144,144,10
20250224,102000,36000959,144,144,144,144,1
20250224,101900,36000815,144,144,144,144,1
20250224,101800,36000671,144,144,144,144,0
20250224,101700,36000671,144,143,144,143,3
20250224,101600,36000241,144,144,144,144,43
20250224,101500,35994049,144,144,144,144,31
20250224,101400,35989585,143,144,144,143,2923
20250224,101300,35570131,144,144,144,144,208
20250224,101200,35540179,144,144,144,144,0
20250224,101100,35540179,144,144,144,143,13
20250224,101000,35538309,144,144,144,143,10
20250224,100900,35536872,144,144,144,144,27
20250224,100800,35532984,144,144,144,144,126
20250224,100700,35514840,144,144,144,143,55130
20250224,100600,27631120,144,144,144,144,50
20250224,100500,27623920,144,144,144,144,315
20250224,100400,27578560,144,144,144,144,454
20250224,100300,27513184,143,143,144,143,4
20250224,100200,27512611,143,143,143,143,10000
20250224,100100,26082611,143,143,143,143,1321
20250224,100000,25893708,143,143,143,143,0
20250224,095900,25893708,143,143,143,143,0
20250224,095800,25893708,143,143,143,143,0
20250224,095700,25893708,143,143,143,143,0
20250224,095600,25893708,143,144,144,143,2
20250224,095500,25893421,143,143,143,143,0
20250224,095400,25893421,143,143,144,143,102
20250224,095300,25878834,143,144,144,143,105
20250224,095200,25863818,144,144,144,144,4
20250224,095100,25863242,144,144,144,144,1
20250224,095000,25863098,144,144,144,144,6
20250224,094900,25862234,143,144,144,143,324
20250224,094800,25815879,143,144,144,143,4
20250224,094700,25815305,143,143,144,143,107
20250224,094600,25800003,143,144,144,143,80
20250224,094500,25788484,143,143,144,143,8061
20250224,094400,24635744,143,144,144,143,5517
20250224,094300,23846796,144,144,144,144,220
20250224,094200,23815116,144,144,144,143,125
20250224,094100,23797117,144,144,144,144,85
20250224,094000,23784877,144,144,144,144,67
20250224,093900,23775229,144,144,144,143,63
20250224,093800,23766158,144,144,144,144,11
20250224,093700,23764574,144,144,144,144,604
20250224,093600,23677598,144,144,144,144,1
20250224,093500,23677454,144,143,144,143,748
20250224,093400,23570387,144,144,144,144,350
20250224,093300,23519987,144,144,144,144,10
20250224,093200,23518547,144,144,144,143,91
20250224,093100,23505467,144,144,144,143,325
20250224,093000,23458967,143,144,144,143,2
20250224,092900,23458680,143,144,144,143,9063
20250224,092800,22162666,143,144,144,143,2077
20250224,092700,21865654,143,143,144,143,449
20250224,092600,21801437,143,144,144,143,3107
20250224,092500,21357133,143,143,143,143,5
20250224,092400,21356418,143,143,143,143,0
20250224,092300,21356418,143,144,144,143,504
20250224,092200,21284344,143,143,143,143,0
20250224,092100,21284344,143,143,143,143,0
20250224,092000,21284344,143,143,143,143,0
20250224,091900,21284344,143,144,144,143,252
20250224,091800,21248158,144,144,144,144,200
20250224,091700,21219358,144,144,144,144,12
20250224,091600,21217630,144,144,144,144,2
20250224,091500,21217342,144,143,144,142,25155
20250224,091400,17625176,143,143,143,143,1455
20250224,091300,17417111,142,142,143,142,645
20250224,091200,17325313,143,143,143,143,300
20250224,091100,17282413,143,143,143,143,2534
20250224,091000,16920051,143,143,143,143,6401
20250224,090900,16004708,144,144,144,143,22451
20250224,090800,12793764,143,143,144,143,24
20250224,090700,12790331,143,143,144,143,3
20250224,090600,12789901,143,143,143,143,2768
20250224,090500,12394077,143,143,143,143,0
20250224,090400,12394077,143,143,143,143,4169
20250224,090300,11797910,144,143,144,143,21382
20250224,090200,8738902,144,143,144,143,1156
20250224,090100,8573586,143,144,144,143,56835
20250224,090000,445248,144,144,144,144,3092
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 184300 187327329 144 144 144 144 10641
3 20250224 184200 187327329 144 144 144 144 0
4 20250224 184100 187327329 144 144 144 144 0
5 20250224 184000 187327329 144 144 144 144 0
6 20250224 183900 187327329 144 144 144 144 0
7 20250224 183800 187327329 144 144 144 144 0
8 20250224 183700 187327329 144 144 144 144 0
9 20250224 183600 187327329 144 144 144 144 0
10 20250224 183500 187327329 144 144 144 144 0
11 20250224 183400 187327329 144 144 144 144 0
12 20250224 183300 187327329 144 144 144 144 0
13 20250224 183200 187327329 144 144 144 144 0
14 20250224 183100 187327329 144 144 144 144 0
15 20250224 183000 187327329 144 144 144 144 0
16 20250224 182900 187327329 144 144 144 144 0
17 20250224 182800 187327329 144 144 144 144 0
18 20250224 182700 187327329 144 144 144 144 0
19 20250224 182600 187327329 144 144 144 144 0
20 20250224 182500 187327329 144 144 144 144 0
21 20250224 182400 187327329 144 144 144 144 0
22 20250224 182300 187327329 144 144 144 144 0
23 20250224 182200 187327329 144 144 144 144 0
24 20250224 182100 187327329 144 144 144 144 0
25 20250224 182000 187327329 144 144 144 144 0
26 20250224 181900 187327329 144 144 144 144 0
27 20250224 181800 187327329 144 144 144 144 0
28 20250224 181700 187327329 144 144 144 144 0
29 20250224 181600 187327329 144 144 144 144 0
30 20250224 181500 187327329 144 144 144 144 0
31 20250224 181400 187327329 144 144 144 144 0
32 20250224 181300 187327329 144 144 144 144 10641
33 20250224 181200 187327329 144 144 144 144 0
34 20250224 181100 187327329 144 144 144 144 0
35 20250224 181000 187327329 144 144 144 144 0
36 20250224 180900 187327329 144 144 144 144 0
37 20250224 180800 187327329 144 144 144 144 0
38 20250224 180700 187327329 144 144 144 144 0
39 20250224 180600 187327329 144 144 144 144 0
40 20250224 180500 187327329 144 144 144 144 0
41 20250224 180400 187327329 144 144 144 144 0
42 20250224 180300 187327329 144 144 144 144 0
43 20250224 180200 187327329 144 144 144 144 0
44 20250224 180100 187327329 144 144 144 144 0
45 20250224 180000 187327329 144 144 144 144 0
46 20250224 175900 187327329 144 144 144 144 0
47 20250224 175800 187327329 144 144 144 144 0
48 20250224 175700 187327329 144 144 144 144 0
49 20250224 175600 187327329 144 144 144 144 0
50 20250224 175500 187327329 144 144 144 144 0
51 20250224 175400 187327329 144 144 144 144 0
52 20250224 175300 187327329 144 144 144 144 0
53 20250224 175200 187327329 144 144 144 144 0
54 20250224 175100 187327329 144 144 144 144 0
55 20250224 175000 187327329 144 144 144 144 0
56 20250224 174900 187327329 144 144 144 144 0
57 20250224 174800 187327329 144 144 144 144 0
58 20250224 174700 187327329 144 144 144 144 0
59 20250224 174600 187327329 144 144 144 144 0
60 20250224 174500 187327329 144 144 144 144 0
61 20250224 174400 187327329 144 144 144 144 0
62 20250224 174300 187327329 144 144 144 144 10641
63 20250224 174200 187327329 144 144 144 144 0
64 20250224 174100 187327329 144 144 144 144 0
65 20250224 174000 187327329 144 144 144 144 0
66 20250224 173900 187327329 144 144 144 144 0
67 20250224 173800 187327329 144 144 144 144 0
68 20250224 173700 187327329 144 144 144 144 0
69 20250224 173600 187327329 144 144 144 144 0
70 20250224 173500 187327329 144 144 144 144 0
71 20250224 173400 187327329 144 144 144 144 0
72 20250224 173300 187327329 144 144 144 144 0
73 20250224 173200 187327329 144 144 144 144 0
74 20250224 173100 187327329 144 144 144 144 0
75 20250224 173000 187327329 144 144 144 144 0
76 20250224 172900 187327329 144 144 144 144 0
77 20250224 172800 187327329 144 144 144 144 0
78 20250224 172700 187327329 144 144 144 144 0
79 20250224 172600 187327329 144 144 144 144 0
80 20250224 172500 187327329 144 144 144 144 0
81 20250224 172400 187327329 144 144 144 144 0
82 20250224 172300 187327329 144 144 144 144 0
83 20250224 172200 187327329 144 144 144 144 0
84 20250224 172100 187327329 144 144 144 144 0
85 20250224 172000 187327329 144 144 144 144 0
86 20250224 171900 187327329 144 144 144 144 0
87 20250224 171800 187327329 144 144 144 144 0
88 20250224 171700 187327329 144 144 144 144 0
89 20250224 171600 187327329 144 144 144 144 0
90 20250224 171500 187327329 144 144 144 144 0
91 20250224 171400 187327329 144 144 144 144 0
92 20250224 171300 187327329 144 144 144 144 10641
93 20250224 171200 187327329 144 144 144 144 0
94 20250224 171100 187327329 144 144 144 144 0
95 20250224 171000 187327329 144 144 144 144 0
96 20250224 170900 187327329 144 144 144 144 0
97 20250224 170800 187327329 144 144 144 144 0
98 20250224 170700 187327329 144 144 144 144 0
99 20250224 170600 187327329 144 144 144 144 0
100 20250224 170500 187327329 144 144 144 144 0
101 20250224 170400 187327329 144 144 144 144 0
102 20250224 170300 187327329 144 144 144 144 0
103 20250224 170200 187327329 144 144 144 144 0
104 20250224 170100 187327329 144 144 144 144 0
105 20250224 170000 187327329 144 144 144 144 0
106 20250224 165900 187327329 144 144 144 144 0
107 20250224 165800 187327329 144 144 144 144 0
108 20250224 165700 187327329 144 144 144 144 0
109 20250224 165600 187327329 144 144 144 144 0
110 20250224 165500 187327329 144 144 144 144 0
111 20250224 165400 187327329 144 144 144 144 0
112 20250224 165300 187327329 144 144 144 144 0
113 20250224 165200 187327329 144 144 144 144 0
114 20250224 165100 187327329 144 144 144 144 0
115 20250224 165000 187327329 144 144 144 144 0
116 20250224 164900 187327329 144 144 144 144 0
117 20250224 164800 187327329 144 144 144 144 0
118 20250224 164700 187327329 144 144 144 144 0
119 20250224 164600 187327329 144 144 144 144 0
120 20250224 164500 187327329 144 144 144 144 0
121 20250224 164400 187327329 144 144 144 144 0
122 20250224 164300 187327329 144 144 144 144 10641
123 20250224 164200 187327329 144 144 144 144 0
124 20250224 164100 187327329 144 144 144 144 0
125 20250224 164000 187327329 144 144 144 144 0
126 20250224 163900 187327329 144 144 144 144 0
127 20250224 163800 187327329 144 144 144 144 0
128 20250224 163700 187327329 144 144 144 144 0
129 20250224 163600 187327329 144 144 144 144 0
130 20250224 163500 187327329 144 144 144 144 0
131 20250224 163400 187327329 144 144 144 144 0
132 20250224 163300 187327329 144 144 144 144 0
133 20250224 163200 187327329 144 144 144 144 0
134 20250224 163100 187327329 144 144 144 144 0
135 20250224 163000 187327329 144 144 144 144 0
136 20250224 162900 187327329 144 144 144 144 0
137 20250224 162800 187327329 144 144 144 144 0
138 20250224 162700 187327329 144 144 144 144 0
139 20250224 162600 187327329 144 144 144 144 0
140 20250224 162500 187327329 144 144 144 144 0
141 20250224 162400 187327329 144 144 144 144 0
142 20250224 162300 187327329 144 144 144 144 0
143 20250224 162200 187327329 144 144 144 144 0
144 20250224 162100 187327329 144 144 144 144 0
145 20250224 162000 187327329 144 144 144 144 0
146 20250224 161900 187327329 144 144 144 144 0
147 20250224 161800 187327329 144 144 144 144 0
148 20250224 161700 187327329 144 144 144 144 0
149 20250224 161600 187327329 144 144 144 144 0
150 20250224 161500 187327329 144 144 144 144 0
151 20250224 161400 187327329 144 144 144 144 0
152 20250224 161300 187327329 144 144 144 144 10641
153 20250224 161200 187327329 144 144 144 144 0
154 20250224 161100 187327329 144 144 144 144 0
155 20250224 161000 187327329 144 144 144 144 0
156 20250224 160900 187327329 144 144 144 144 0
157 20250224 160800 187327329 144 144 144 144 0
158 20250224 160700 187327329 144 144 144 144 0
159 20250224 160600 187327329 144 144 144 144 0
160 20250224 160500 187327329 144 144 144 144 0
161 20250224 160400 187327329 144 144 144 144 0
162 20250224 160300 187327329 144 144 144 144 0
163 20250224 160200 187327329 144 144 144 144 0
164 20250224 160100 187327329 144 144 144 144 0
165 20250224 160000 187327329 144 144 144 144 0
166 20250224 155900 187327329 144 144 144 144 0
167 20250224 155800 187327329 144 144 144 144 0
168 20250224 155700 187327329 144 144 144 144 0
169 20250224 155600 187327329 144 144 144 144 0
170 20250224 155500 187327329 144 144 144 144 0
171 20250224 155400 187327329 144 144 144 144 0
172 20250224 155300 187327329 144 144 144 144 0
173 20250224 155200 187327329 144 144 144 144 0
174 20250224 155100 187327329 144 144 144 144 0
175 20250224 155000 187327329 144 144 144 144 0
176 20250224 154900 187327329 144 144 144 144 0
177 20250224 154800 187327329 144 144 144 144 0
178 20250224 154700 187327329 144 144 144 144 0
179 20250224 154600 187327329 144 144 144 144 0
180 20250224 154500 187327329 144 144 144 144 0
181 20250224 154400 187327329 144 144 144 144 0
182 20250224 154300 187327329 144 144 144 144 10641
183 20250224 154200 187327329 144 144 144 144 0
184 20250224 154100 187327329 144 144 144 144 0
185 20250224 154000 187327329 144 144 144 144 0
186 20250224 153900 187327329 144 144 144 144 0
187 20250224 153800 187327329 144 144 144 144 0
188 20250224 153700 187327329 144 144 144 144 0
189 20250224 153600 187327329 144 144 144 144 0
190 20250224 153500 187327329 144 144 144 144 0
191 20250224 153400 187327329 144 144 144 144 0
192 20250224 153300 187327329 144 144 144 144 0
193 20250224 153200 187327329 144 144 144 144 0
194 20250224 153100 187327329 144 144 144 144 0
195 20250224 153000 187327329 144 144 144 144 10641
196 20250224 152900 185795025 144 144 144 144 0
197 20250224 152800 185795025 144 144 144 144 0
198 20250224 152700 185795025 144 144 144 144 0
199 20250224 152600 185795025 144 144 144 144 0
200 20250224 152500 185795025 144 144 144 144 0
201 20250224 152400 185795025 144 144 144 144 0
202 20250224 152300 185795025 144 144 144 144 0
203 20250224 152200 185795025 144 144 144 144 0
204 20250224 152100 185795025 144 144 144 144 0
205 20250224 152000 185795025 144 144 144 144 0
206 20250224 151900 185795025 144 144 144 144 3
207 20250224 151800 185794593 144 144 144 144 20
208 20250224 151700 185791713 144 144 144 144 28
209 20250224 151600 185787681 144 144 144 144 0
210 20250224 151500 185787681 144 144 144 144 12475
211 20250224 151400 183991281 144 144 144 144 384
212 20250224 151300 183935985 143 144 144 143 12
213 20250224 151200 183934267 144 144 144 144 107
214 20250224 151100 183918859 144 144 144 144 59
215 20250224 151000 183910363 144 143 144 143 491
216 20250224 150900 183840130 144 144 144 144 1000
217 20250224 150800 183696130 144 144 144 144 0
218 20250224 150700 183696130 144 144 144 144 0
219 20250224 150600 183696130 144 144 144 144 0
220 20250224 150500 183696130 144 144 144 144 0
221 20250224 150400 183696130 144 144 144 144 0
222 20250224 150300 183696130 144 144 144 144 14
223 20250224 150200 183694114 144 144 144 144 18
224 20250224 150100 183691522 144 144 144 144 0
225 20250224 150000 183691522 144 144 144 144 1
226 20250224 145900 183691378 143 143 143 143 6527
227 20250224 145800 182758017 144 144 144 144 51
228 20250224 145700 182750673 144 144 144 144 1
229 20250224 145600 182750529 143 144 144 143 2
230 20250224 145500 182750242 143 143 143 143 0
231 20250224 145400 182750242 143 143 144 143 1074
232 20250224 145300 182596659 143 143 143 143 50
233 20250224 145200 182589509 144 144 144 144 4
234 20250224 145100 182588933 144 144 144 144 2546
235 20250224 145000 182222309 143 144 144 143 2
236 20250224 144900 182222022 143 143 143 143 5
237 20250224 144800 182221307 143 144 144 143 710
238 20250224 144700 182119776 143 144 144 143 44
239 20250224 144600 182113478 144 144 144 144 1
240 20250224 144500 182113334 144 144 144 144 1
241 20250224 144400 182113190 143 143 143 143 0
242 20250224 144300 182113190 143 144 144 143 5
243 20250224 144200 182112472 144 144 144 143 29
244 20250224 144100 182108310 144 144 144 144 0
245 20250224 144000 182108310 144 144 144 144 1000
246 20250224 143900 181964310 144 144 144 144 1000
247 20250224 143800 181820310 144 144 144 144 0
248 20250224 143700 181820310 144 144 144 144 41
249 20250224 143600 181814406 144 144 144 144 0
250 20250224 143500 181814406 144 144 144 144 0
251 20250224 143400 181814406 144 144 144 144 0
252 20250224 143300 181814406 144 144 144 144 2
253 20250224 143200 181814118 144 144 144 144 5
254 20250224 143100 181813398 143 143 144 143 62
255 20250224 143000 181804528 144 144 144 144 54
256 20250224 142900 181796752 144 144 144 144 0
257 20250224 142800 181796752 144 143 144 143 2
258 20250224 142700 181796465 144 144 144 144 1
259 20250224 142600 181796321 143 143 143 143 12000
260 20250224 142500 180080321 143 143 143 143 1
261 20250224 142400 180080178 144 143 144 143 4
262 20250224 142300 180079603 143 144 144 143 23
263 20250224 142200 180076304 144 144 144 144 2
264 20250224 142100 180076016 144 144 144 144 27
265 20250224 142000 180072128 144 144 144 144 350
266 20250224 141900 180021728 143 143 143 143 3
267 20250224 141800 180021299 144 144 144 144 0
268 20250224 141700 180021299 144 144 144 144 0
269 20250224 141600 180021299 144 143 144 143 18
270 20250224 141500 180018708 143 143 143 143 221
271 20250224 141400 179987105 144 144 144 144 0
272 20250224 141300 179987105 144 144 144 144 3
273 20250224 141200 179986673 144 144 144 144 0
274 20250224 141100 179986673 144 144 144 144 1700
275 20250224 141000 179741873 144 144 144 144 0
276 20250224 140900 179741873 144 144 144 144 0
277 20250224 140800 179741873 144 144 144 144 0
278 20250224 140700 179741873 144 144 144 144 1001
279 20250224 140600 179597729 144 144 144 144 2
280 20250224 140500 179597441 144 144 144 144 0
281 20250224 140400 179597441 144 144 144 144 6
282 20250224 140300 179596577 144 143 144 143 106
283 20250224 140200 179581315 144 144 144 144 1000
284 20250224 140100 179437315 144 144 144 144 16
285 20250224 140000 179435011 143 143 143 143 1
286 20250224 135900 179434868 144 144 144 144 0
287 20250224 135800 179434868 144 144 144 144 0
288 20250224 135700 179434868 144 144 144 144 0
289 20250224 135600 179434868 144 144 144 144 0
290 20250224 135500 179434868 144 144 144 144 0
291 20250224 135400 179434868 144 144 144 144 0
292 20250224 135300 179434868 144 144 144 144 0
293 20250224 135200 179434868 144 144 144 144 195
294 20250224 135100 179406788 144 144 144 144 0
295 20250224 135000 179406788 144 144 144 144 12
296 20250224 134900 179405060 144 144 144 144 0
297 20250224 134800 179405060 144 144 144 144 471
298 20250224 134700 179337236 144 144 144 144 0
299 20250224 134600 179337236 144 144 144 144 0
300 20250224 134500 179337236 144 144 144 144 238
301 20250224 134400 179302964 144 144 144 144 37
302 20250224 134300 179297636 144 144 144 144 61
303 20250224 134200 179288852 143 143 143 143 554
304 20250224 134100 179209630 143 143 143 143 6
305 20250224 134000 179208772 143 143 143 143 862
306 20250224 133900 179085506 144 144 144 144 0
307 20250224 133800 179085506 144 143 144 143 805
308 20250224 133700 178970089 144 144 144 144 0
309 20250224 133600 178970089 144 143 144 143 603
310 20250224 133500 178883559 144 144 144 144 0
311 20250224 133400 178883559 144 144 144 144 7
312 20250224 133300 178882551 144 144 144 144 1
313 20250224 133200 178882407 144 144 144 144 2
314 20250224 133100 178882119 144 144 144 144 0
315 20250224 133000 178882119 144 144 144 144 11
316 20250224 132900 178880535 144 144 144 144 1
317 20250224 132800 178880391 143 144 144 143 4
318 20250224 132700 178879817 144 144 144 144 493
319 20250224 132600 178808825 144 144 144 143 2003
320 20250224 132500 178522394 143 144 144 143 2
321 20250224 132400 178522107 144 144 144 144 0
322 20250224 132300 178522107 144 144 144 144 510
323 20250224 132200 178448667 144 144 144 144 501
324 20250224 132100 178376523 144 144 144 144 0
325 20250224 132000 178376523 144 144 144 144 230000
326 20250224 131900 145256523 143 143 143 143 0
327 20250224 131800 145256523 143 143 143 143 17
328 20250224 131700 145254092 144 144 144 144 0
329 20250224 131600 145254092 144 144 144 144 1002
330 20250224 131500 145109804 144 144 144 144 67
331 20250224 131400 145100156 144 144 144 144 16304
332 20250224 131300 142752380 144 144 144 144 10
333 20250224 131200 142750940 144 144 144 144 0
334 20250224 131100 142750940 144 144 144 144 0
335 20250224 131000 142750940 144 144 144 144 1
336 20250224 130900 142750796 144 144 144 144 1
337 20250224 130800 142750652 143 143 143 143 0
338 20250224 130700 142750652 143 143 143 143 0
339 20250224 130600 142750652 143 143 143 143 2
340 20250224 130500 142750366 143 143 143 143 140
341 20250224 130400 142730346 143 143 143 143 23
342 20250224 130300 142727057 143 143 143 143 0
343 20250224 130200 142727057 143 143 143 143 0
344 20250224 130100 142727057 143 144 144 143 17
345 20250224 130000 142724623 144 144 144 144 1
346 20250224 125900 142724479 144 144 144 144 1
347 20250224 125800 142724335 144 144 144 144 0
348 20250224 125700 142724335 144 144 144 144 0
349 20250224 125600 142724335 144 144 144 144 0
350 20250224 125500 142724335 144 144 144 144 273
351 20250224 125400 142685023 144 144 144 144 694
352 20250224 125300 142585087 144 143 144 143 5510
353 20250224 125200 141796729 143 143 143 143 49937
354 20250224 125100 134655738 143 143 143 143 55
355 20250224 125000 134647873 144 144 144 144 0
356 20250224 124900 134647873 144 144 144 144 0
357 20250224 124800 134647873 144 144 144 144 2770
358 20250224 124700 134248993 144 144 144 144 205
359 20250224 124600 134219473 144 144 144 144 0
360 20250224 124500 134219473 144 144 144 143 129
361 20250224 124400 134201012 144 144 144 144 0
362 20250224 124300 134201012 144 144 144 144 7
363 20250224 124200 134200004 144 144 144 144 1
364 20250224 124100 134199860 144 144 144 144 8
365 20250224 124000 134198708 144 143 144 143 1100
366 20250224 123900 134041308 144 144 144 144 0
367 20250224 123800 134041308 144 143 144 143 7410
368 20250224 123700 132980698 144 144 144 144 0
369 20250224 123600 132980698 144 144 144 144 0
370 20250224 123500 132980698 144 144 144 144 6
371 20250224 123400 132979834 144 144 144 144 5
372 20250224 123300 132979114 144 143 144 143 2
373 20250224 123200 132978827 144 144 144 144 0
374 20250224 123100 132978827 144 144 144 143 311
375 20250224 123000 132934343 144 143 144 143 34337
376 20250224 122900 128023366 142 143 143 142 40
377 20250224 122800 128017666 143 143 143 143 0
378 20250224 122700 128017666 143 143 143 143 1957
379 20250224 122600 127737815 143 142 143 142 2802
380 20250224 122500 127339929 143 143 143 143 12
381 20250224 122400 127338213 143 143 143 142 1046
382 20250224 122300 127188636 143 143 143 143 10150
383 20250224 122200 125737186 143 143 143 143 1
384 20250224 122100 125737043 142 142 142 142 7
385 20250224 122000 125736049 142 142 142 142 0
386 20250224 121900 125736049 142 142 142 142 0
387 20250224 121800 125736049 142 142 142 142 0
388 20250224 121700 125736049 142 143 143 142 335
389 20250224 121600 125688145 143 143 143 143 5010
390 20250224 121500 124971715 143 143 143 143 3006
391 20250224 121400 124541857 142 142 142 142 228
392 20250224 121300 124509481 142 143 143 142 329
393 20250224 121200 124462597 143 143 143 142 560
394 20250224 121100 124382572 142 142 143 142 278
395 20250224 121000 124342985 143 143 143 142 171
396 20250224 120900 124318589 143 143 143 143 759
397 20250224 120800 124210052 143 143 143 143 31424
398 20250224 120700 119716420 143 143 143 143 57
399 20250224 120600 119708269 143 144 144 143 114
400 20250224 120500 119691910 143 144 144 143 84
401 20250224 120400 119679885 143 144 144 143 26
402 20250224 120300 119676154 143 144 144 143 5060
403 20250224 120200 118947515 144 144 144 144 10
404 20250224 120100 118946075 143 143 143 143 0
405 20250224 120000 118946075 143 143 143 143 1092
406 20250224 115900 118789919 143 144 144 143 16506
407 20250224 115800 116429461 143 143 143 143 1
408 20250224 115700 116429318 144 143 144 143 3
409 20250224 115600 116428887 143 143 143 143 2
410 20250224 115500 116428601 143 143 143 143 1
411 20250224 115400 116428458 143 144 144 143 122
412 20250224 115300 116410891 144 143 144 143 595
413 20250224 115200 116325212 143 144 144 143 7
414 20250224 115100 116324207 143 143 143 143 1
415 20250224 115000 116324064 143 143 143 143 313
416 20250224 114900 116279305 143 143 143 143 1872
417 20250224 114800 116011609 143 143 143 143 1002
418 20250224 114700 115868323 143 143 143 143 2100
419 20250224 114600 115568023 143 143 143 143 81920
420 20250224 114500 103853463 144 144 144 144 2000
421 20250224 114400 103565463 144 144 144 144 2000
422 20250224 114300 103277463 144 144 144 144 0
423 20250224 114200 103277463 144 144 144 144 3748
424 20250224 114100 102737751 144 144 144 144 1267
425 20250224 114000 102555303 144 144 144 144 6698
426 20250224 113900 101590791 144 144 144 144 10141
427 20250224 113800 100130487 144 143 144 143 12418
428 20250224 113700 98354403 143 143 143 143 41351
429 20250224 113600 92441210 143 143 143 143 379
430 20250224 113500 92387013 143 143 143 143 0
431 20250224 113400 92387013 143 143 143 142 1510
432 20250224 113300 92172083 143 143 143 143 2550
433 20250224 113200 91807433 142 143 143 142 15486
434 20250224 113100 89606921 143 143 143 143 1787
435 20250224 113000 89351380 142 143 143 142 51209
436 20250224 112900 82060544 143 143 144 143 116825
437 20250224 112800 65314137 143 143 143 143 0
438 20250224 112700 65314137 143 143 143 143 1
439 20250224 112600 65313994 142 142 142 142 0
440 20250224 112500 65313994 142 143 143 142 8
441 20250224 112400 65312851 143 143 143 143 0
442 20250224 112300 65312851 143 143 143 143 0
443 20250224 112200 65312851 143 143 143 143 9
444 20250224 112100 65311564 143 143 143 143 1657
445 20250224 112000 65074613 143 143 143 143 1
446 20250224 111900 65074470 143 143 143 143 0
447 20250224 111800 65074470 143 143 143 143 0
448 20250224 111700 65074470 143 142 143 142 5001
449 20250224 111600 64362327 143 143 143 143 0
450 20250224 111500 64362327 143 143 143 142 10
451 20250224 111400 64360898 142 142 143 142 42
452 20250224 111300 64354932 143 143 143 143 44
453 20250224 111200 64348640 142 142 142 142 6027
454 20250224 111100 63492806 142 142 143 142 100
455 20250224 111000 63478511 142 143 143 142 308
456 20250224 110900 63434470 143 143 143 143 5201
457 20250224 110800 62690727 143 143 143 143 300
458 20250224 110700 62647827 143 143 143 143 3
459 20250224 110600 62647398 143 143 143 143 429
460 20250224 110500 62586051 142 143 143 142 4
461 20250224 110400 62585481 143 143 143 143 15
462 20250224 110300 62583336 143 143 143 143 251
463 20250224 110200 62547443 142 143 143 142 2
464 20250224 110100 62547158 142 142 142 142 0
465 20250224 110000 62547158 142 142 142 142 0
466 20250224 105900 62547158 142 142 142 142 7700
467 20250224 105800 61453758 143 143 143 143 2
468 20250224 105700 61453472 143 143 143 143 0
469 20250224 105600 61453472 143 143 143 143 77446
470 20250224 105500 50378694 143 143 143 143 287
471 20250224 105400 50337653 143 143 143 143 0
472 20250224 105300 50337653 143 143 143 143 213
473 20250224 105200 50307194 143 143 143 143 0
474 20250224 105100 50307194 143 143 143 143 0
475 20250224 105000 50307194 143 144 144 143 6
476 20250224 104900 50306333 143 143 144 143 32327
477 20250224 104800 45683562 143 143 143 143 1500
478 20250224 104700 45469062 143 143 143 143 14
479 20250224 104600 45467060 143 143 143 143 0
480 20250224 104500 45467060 143 143 143 143 0
481 20250224 104400 45467060 143 144 144 143 2
482 20250224 104300 45466773 143 143 143 143 100
483 20250224 104200 45452473 143 144 144 143 20004
484 20250224 104100 42571899 144 144 144 144 0
485 20250224 104000 42571899 144 144 144 144 6
486 20250224 103900 42571035 143 143 143 143 8020
487 20250224 103800 41424175 144 144 144 144 26
488 20250224 103700 41420431 144 143 144 143 6
489 20250224 103600 41419568 144 144 144 144 0
490 20250224 103500 41419568 144 144 144 144 56
491 20250224 103400 41411504 144 144 144 144 67
492 20250224 103300 41401856 143 144 144 143 32
493 20250224 103200 41397249 143 144 144 143 304
494 20250224 103100 41353475 144 144 144 144 68
495 20250224 103000 41343683 143 144 144 143 36018
496 20250224 102900 36193091 143 143 143 143 0
497 20250224 102800 36193091 143 144 144 143 904
498 20250224 102700 36063814 144 144 144 144 9
499 20250224 102600 36062518 144 143 144 143 13
500 20250224 102500 36060649 144 144 144 144 0
501 20250224 102400 36060649 144 144 144 143 175
502 20250224 102300 36035519 144 144 144 144 5
503 20250224 102200 36034799 144 144 144 144 225
504 20250224 102100 36002399 144 144 144 144 10
505 20250224 102000 36000959 144 144 144 144 1
506 20250224 101900 36000815 144 144 144 144 1
507 20250224 101800 36000671 144 144 144 144 0
508 20250224 101700 36000671 144 143 144 143 3
509 20250224 101600 36000241 144 144 144 144 43
510 20250224 101500 35994049 144 144 144 144 31
511 20250224 101400 35989585 143 144 144 143 2923
512 20250224 101300 35570131 144 144 144 144 208
513 20250224 101200 35540179 144 144 144 144 0
514 20250224 101100 35540179 144 144 144 143 13
515 20250224 101000 35538309 144 144 144 143 10
516 20250224 100900 35536872 144 144 144 144 27
517 20250224 100800 35532984 144 144 144 144 126
518 20250224 100700 35514840 144 144 144 143 55130
519 20250224 100600 27631120 144 144 144 144 50
520 20250224 100500 27623920 144 144 144 144 315
521 20250224 100400 27578560 144 144 144 144 454
522 20250224 100300 27513184 143 143 144 143 4
523 20250224 100200 27512611 143 143 143 143 10000
524 20250224 100100 26082611 143 143 143 143 1321
525 20250224 100000 25893708 143 143 143 143 0
526 20250224 095900 25893708 143 143 143 143 0
527 20250224 095800 25893708 143 143 143 143 0
528 20250224 095700 25893708 143 143 143 143 0
529 20250224 095600 25893708 143 144 144 143 2
530 20250224 095500 25893421 143 143 143 143 0
531 20250224 095400 25893421 143 143 144 143 102
532 20250224 095300 25878834 143 144 144 143 105
533 20250224 095200 25863818 144 144 144 144 4
534 20250224 095100 25863242 144 144 144 144 1
535 20250224 095000 25863098 144 144 144 144 6
536 20250224 094900 25862234 143 144 144 143 324
537 20250224 094800 25815879 143 144 144 143 4
538 20250224 094700 25815305 143 143 144 143 107
539 20250224 094600 25800003 143 144 144 143 80
540 20250224 094500 25788484 143 143 144 143 8061
541 20250224 094400 24635744 143 144 144 143 5517
542 20250224 094300 23846796 144 144 144 144 220
543 20250224 094200 23815116 144 144 144 143 125
544 20250224 094100 23797117 144 144 144 144 85
545 20250224 094000 23784877 144 144 144 144 67
546 20250224 093900 23775229 144 144 144 143 63
547 20250224 093800 23766158 144 144 144 144 11
548 20250224 093700 23764574 144 144 144 144 604
549 20250224 093600 23677598 144 144 144 144 1
550 20250224 093500 23677454 144 143 144 143 748
551 20250224 093400 23570387 144 144 144 144 350
552 20250224 093300 23519987 144 144 144 144 10
553 20250224 093200 23518547 144 144 144 143 91
554 20250224 093100 23505467 144 144 144 143 325
555 20250224 093000 23458967 143 144 144 143 2
556 20250224 092900 23458680 143 144 144 143 9063
557 20250224 092800 22162666 143 144 144 143 2077
558 20250224 092700 21865654 143 143 144 143 449
559 20250224 092600 21801437 143 144 144 143 3107
560 20250224 092500 21357133 143 143 143 143 5
561 20250224 092400 21356418 143 143 143 143 0
562 20250224 092300 21356418 143 144 144 143 504
563 20250224 092200 21284344 143 143 143 143 0
564 20250224 092100 21284344 143 143 143 143 0
565 20250224 092000 21284344 143 143 143 143 0
566 20250224 091900 21284344 143 144 144 143 252
567 20250224 091800 21248158 144 144 144 144 200
568 20250224 091700 21219358 144 144 144 144 12
569 20250224 091600 21217630 144 144 144 144 2
570 20250224 091500 21217342 144 143 144 142 25155
571 20250224 091400 17625176 143 143 143 143 1455
572 20250224 091300 17417111 142 142 143 142 645
573 20250224 091200 17325313 143 143 143 143 300
574 20250224 091100 17282413 143 143 143 143 2534
575 20250224 091000 16920051 143 143 143 143 6401
576 20250224 090900 16004708 144 144 144 143 22451
577 20250224 090800 12793764 143 143 144 143 24
578 20250224 090700 12790331 143 143 144 143 3
579 20250224 090600 12789901 143 143 143 143 2768
580 20250224 090500 12394077 143 143 143 143 0
581 20250224 090400 12394077 143 143 143 143 4169
582 20250224 090300 11797910 144 143 144 143 21382
583 20250224 090200 8738902 144 143 144 143 1156
584 20250224 090100 8573586 143 144 144 143 56835
585 20250224 090000 445248 144 144 144 144 3092