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

597
010280/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185500,61566044,659,659,659,659,935
20250224,185400,61566044,659,659,659,659,0
20250224,185300,61566044,659,659,659,659,0
20250224,185200,61566044,659,659,659,659,0
20250224,185100,61566044,659,659,659,659,0
20250224,185000,61566044,659,659,659,659,0
20250224,184900,61566044,659,659,659,659,0
20250224,184800,61566044,659,659,659,659,0
20250224,184700,61566044,659,659,659,659,0
20250224,184600,61566044,659,659,659,659,0
20250224,184500,61566044,659,659,659,659,0
20250224,184400,61566044,659,659,659,659,0
20250224,184300,61566044,659,659,659,659,0
20250224,184200,61566044,659,659,659,659,0
20250224,184100,61566044,659,659,659,659,0
20250224,184000,61566044,659,659,659,659,0
20250224,183900,61566044,659,659,659,659,0
20250224,183800,61566044,659,659,659,659,0
20250224,183700,61566044,659,659,659,659,0
20250224,183600,61566044,659,659,659,659,0
20250224,183500,61566044,659,659,659,659,0
20250224,183400,61566044,659,659,659,659,0
20250224,183300,61566044,659,659,659,659,0
20250224,183200,61566044,659,659,659,659,0
20250224,183100,61566044,659,659,659,659,0
20250224,183000,61566044,659,659,659,659,0
20250224,182900,61566044,659,659,659,659,0
20250224,182800,61566044,659,659,659,659,0
20250224,182700,61566044,659,659,659,659,0
20250224,182600,61566044,659,659,659,659,0
20250224,182500,61566044,659,659,659,659,935
20250224,182400,61566044,659,659,659,659,0
20250224,182300,61566044,659,659,659,659,0
20250224,182200,61566044,659,659,659,659,0
20250224,182100,61566044,659,659,659,659,0
20250224,182000,61566044,659,659,659,659,0
20250224,181900,61566044,659,659,659,659,0
20250224,181800,61566044,659,659,659,659,0
20250224,181700,61566044,659,659,659,659,0
20250224,181600,61566044,659,659,659,659,0
20250224,181500,61566044,659,659,659,659,0
20250224,181400,61566044,659,659,659,659,0
20250224,181300,61566044,659,659,659,659,0
20250224,181200,61566044,659,659,659,659,0
20250224,181100,61566044,659,659,659,659,0
20250224,181000,61566044,659,659,659,659,0
20250224,180900,61566044,659,659,659,659,0
20250224,180800,61566044,659,659,659,659,0
20250224,180700,61566044,659,659,659,659,0
20250224,180600,61566044,659,659,659,659,0
20250224,180500,61566044,659,659,659,659,0
20250224,180400,61566044,659,659,659,659,0
20250224,180300,61566044,659,659,659,659,0
20250224,180200,61566044,659,659,659,659,0
20250224,180100,61566044,659,659,659,659,0
20250224,180000,61566044,659,659,659,659,0
20250224,175900,61566044,659,659,659,659,0
20250224,175800,61566044,659,659,659,659,0
20250224,175700,61566044,659,659,659,659,0
20250224,175600,61566044,659,659,659,659,0
20250224,175500,61566044,659,659,659,659,935
20250224,175400,61566044,659,659,659,659,0
20250224,175300,61566044,659,659,659,659,0
20250224,175200,61566044,659,659,659,659,0
20250224,175100,61566044,659,659,659,659,0
20250224,175000,61566044,659,659,659,659,0
20250224,174900,61566044,659,659,659,659,0
20250224,174800,61566044,659,659,659,659,0
20250224,174700,61566044,659,659,659,659,0
20250224,174600,61566044,659,659,659,659,0
20250224,174500,61566044,659,659,659,659,0
20250224,174400,61566044,659,659,659,659,0
20250224,174300,61566044,659,659,659,659,0
20250224,174200,61566044,659,659,659,659,0
20250224,174100,61566044,659,659,659,659,0
20250224,174000,61566044,659,659,659,659,0
20250224,173900,61566044,659,659,659,659,0
20250224,173800,61566044,659,659,659,659,0
20250224,173700,61566044,659,659,659,659,0
20250224,173600,61566044,659,659,659,659,0
20250224,173500,61566044,659,659,659,659,0
20250224,173400,61566044,659,659,659,659,0
20250224,173300,61566044,659,659,659,659,0
20250224,173200,61566044,659,659,659,659,0
20250224,173100,61566044,659,659,659,659,0
20250224,173000,61566044,659,659,659,659,0
20250224,172900,61566044,659,659,659,659,0
20250224,172800,61566044,659,659,659,659,0
20250224,172700,61566044,659,659,659,659,0
20250224,172600,61566044,659,659,659,659,0
20250224,172500,61566044,659,659,659,659,935
20250224,172400,61566044,659,659,659,659,0
20250224,172300,61566044,659,659,659,659,0
20250224,172200,61566044,659,659,659,659,0
20250224,172100,61566044,659,659,659,659,0
20250224,172000,61566044,659,659,659,659,0
20250224,171900,61566044,659,659,659,659,0
20250224,171800,61566044,659,659,659,659,0
20250224,171700,61566044,659,659,659,659,0
20250224,171600,61566044,659,659,659,659,0
20250224,171500,61566044,659,659,659,659,0
20250224,171400,61566044,659,659,659,659,0
20250224,171300,61566044,659,659,659,659,0
20250224,171200,61566044,659,659,659,659,0
20250224,171100,61566044,659,659,659,659,0
20250224,171000,61566044,659,659,659,659,0
20250224,170900,61566044,659,659,659,659,0
20250224,170800,61566044,659,659,659,659,0
20250224,170700,61566044,659,659,659,659,0
20250224,170600,61566044,659,659,659,659,0
20250224,170500,61566044,659,659,659,659,0
20250224,170400,61566044,659,659,659,659,0
20250224,170300,61566044,659,659,659,659,0
20250224,170200,61566044,659,659,659,659,0
20250224,170100,61566044,659,659,659,659,0
20250224,170000,61566044,659,659,659,659,0
20250224,165900,61566044,659,659,659,659,0
20250224,165800,61566044,659,659,659,659,0
20250224,165700,61566044,659,659,659,659,0
20250224,165600,61566044,659,659,659,659,0
20250224,165500,61566044,659,659,659,659,935
20250224,165400,61566044,659,659,659,659,0
20250224,165300,61566044,659,659,659,659,0
20250224,165200,61566044,659,659,659,659,0
20250224,165100,61566044,659,659,659,659,0
20250224,165000,61566044,659,659,659,659,0
20250224,164900,61566044,659,659,659,659,0
20250224,164800,61566044,659,659,659,659,0
20250224,164700,61566044,659,659,659,659,0
20250224,164600,61566044,659,659,659,659,0
20250224,164500,61566044,659,659,659,659,0
20250224,164400,61566044,659,659,659,659,0
20250224,164300,61566044,659,659,659,659,0
20250224,164200,61566044,659,659,659,659,0
20250224,164100,61566044,659,659,659,659,0
20250224,164000,61566044,659,659,659,659,0
20250224,163900,61566044,659,659,659,659,0
20250224,163800,61566044,659,659,659,659,0
20250224,163700,61566044,659,659,659,659,0
20250224,163600,61566044,659,659,659,659,0
20250224,163500,61566044,659,659,659,659,0
20250224,163400,61566044,659,659,659,659,0
20250224,163300,61566044,659,659,659,659,0
20250224,163200,61566044,659,659,659,659,0
20250224,163100,61566044,659,659,659,659,0
20250224,163000,61566044,659,659,659,659,0
20250224,162900,61566044,659,659,659,659,0
20250224,162800,61566044,659,659,659,659,0
20250224,162700,61566044,659,659,659,659,0
20250224,162600,61566044,659,659,659,659,0
20250224,162500,61566044,659,659,659,659,935
20250224,162400,61566044,659,659,659,659,0
20250224,162300,61566044,659,659,659,659,0
20250224,162200,61566044,659,659,659,659,0
20250224,162100,61566044,659,659,659,659,0
20250224,162000,61566044,659,659,659,659,0
20250224,161900,61566044,659,659,659,659,0
20250224,161800,61566044,659,659,659,659,0
20250224,161700,61566044,659,659,659,659,0
20250224,161600,61566044,659,659,659,659,0
20250224,161500,61566044,659,659,659,659,0
20250224,161400,61566044,659,659,659,659,0
20250224,161300,61566044,659,659,659,659,0
20250224,161200,61566044,659,659,659,659,0
20250224,161100,61566044,659,659,659,659,0
20250224,161000,61566044,659,659,659,659,0
20250224,160900,61566044,659,659,659,659,0
20250224,160800,61566044,659,659,659,659,0
20250224,160700,61566044,659,659,659,659,0
20250224,160600,61566044,659,659,659,659,0
20250224,160500,61566044,659,659,659,659,0
20250224,160400,61566044,659,659,659,659,0
20250224,160300,61566044,659,659,659,659,0
20250224,160200,61566044,659,659,659,659,0
20250224,160100,61566044,659,659,659,659,0
20250224,160000,61566044,659,659,659,659,0
20250224,155900,61566044,659,659,659,659,0
20250224,155800,61566044,659,659,659,659,0
20250224,155700,61566044,659,659,659,659,0
20250224,155600,61566044,659,659,659,659,0
20250224,155500,61566044,659,659,659,659,935
20250224,155400,61566044,659,659,659,659,0
20250224,155300,61566044,659,659,659,659,0
20250224,155200,61566044,659,659,659,659,0
20250224,155100,61566044,659,659,659,659,0
20250224,155000,61566044,659,659,659,659,0
20250224,154900,61566044,659,659,659,659,0
20250224,154800,61566044,659,659,659,659,0
20250224,154700,61566044,659,659,659,659,0
20250224,154600,61566044,659,659,659,659,0
20250224,154500,61566044,659,659,659,659,0
20250224,154400,61566044,659,659,659,659,0
20250224,154300,61566044,659,659,659,659,0
20250224,154200,61566044,659,659,659,659,0
20250224,154100,61566044,659,659,659,659,0
20250224,154000,61566044,659,659,659,659,0
20250224,153900,61566044,659,659,659,659,0
20250224,153800,61566044,659,659,659,659,0
20250224,153700,61566044,659,659,659,659,0
20250224,153600,61566044,659,659,659,659,0
20250224,153500,61566044,659,659,659,659,0
20250224,153400,61566044,659,659,659,659,0
20250224,153300,61566044,659,659,659,659,0
20250224,153200,61566044,659,659,659,659,0
20250224,153100,61566044,659,659,659,659,0
20250224,153000,61566044,659,659,659,659,935
20250224,152900,60949879,659,659,659,659,0
20250224,152800,60949879,659,659,659,659,0
20250224,152700,60949879,659,659,659,659,0
20250224,152600,60949879,659,659,659,659,0
20250224,152500,60949879,659,659,659,659,0
20250224,152400,60949879,659,659,659,659,0
20250224,152300,60949879,659,659,659,659,0
20250224,152200,60949879,659,659,659,659,0
20250224,152100,60949879,659,659,659,659,0
20250224,152000,60949879,659,659,659,659,0
20250224,151900,60949879,659,659,659,659,0
20250224,151800,60949879,659,659,659,659,0
20250224,151700,60949879,659,660,660,659,300
20250224,151600,60752174,660,660,660,660,2600
20250224,151500,59036174,664,664,664,664,0
20250224,151400,59036174,664,664,664,664,0
20250224,151300,59036174,664,664,664,664,0
20250224,151200,59036174,664,664,664,664,1
20250224,151100,59035510,660,660,660,660,0
20250224,151000,59035510,660,660,660,660,0
20250224,150900,59035510,660,660,660,660,0
20250224,150800,59035510,660,660,660,660,0
20250224,150700,59035510,660,660,660,660,0
20250224,150600,59035510,660,660,660,660,0
20250224,150500,59035510,660,660,660,660,0
20250224,150400,59035510,660,660,660,660,0
20250224,150300,59035510,660,660,660,660,610
20250224,150200,58632910,660,660,660,660,500
20250224,150100,58302910,660,660,660,660,0
20250224,150000,58302910,660,660,660,660,0
20250224,145900,58302910,660,660,660,660,0
20250224,145800,58302910,660,660,660,660,0
20250224,145700,58302910,660,660,660,660,0
20250224,145600,58302910,660,660,660,660,0
20250224,145500,58302910,660,660,660,660,0
20250224,145400,58302910,660,660,660,660,0
20250224,145300,58302910,660,660,660,660,0
20250224,145200,58302910,660,660,660,660,0
20250224,145100,58302910,660,660,660,660,0
20250224,145000,58302910,660,660,660,660,0
20250224,144900,58302910,660,660,660,660,0
20250224,144800,58302910,660,660,660,660,0
20250224,144700,58302910,660,660,660,660,0
20250224,144600,58302910,660,660,660,660,0
20250224,144500,58302910,660,660,660,660,0
20250224,144400,58302910,660,660,660,660,0
20250224,144300,58302910,660,660,660,660,0
20250224,144200,58302910,660,660,660,660,0
20250224,144100,58302910,660,660,660,660,0
20250224,144000,58302910,660,660,660,660,0
20250224,143900,58302910,660,660,660,660,0
20250224,143800,58302910,660,660,660,660,0
20250224,143700,58302910,660,660,660,660,4
20250224,143600,58300270,660,660,660,660,100
20250224,143500,58234270,663,663,663,663,0
20250224,143400,58234270,663,663,663,663,0
20250224,143300,58234270,663,663,663,663,0
20250224,143200,58234270,663,663,663,663,0
20250224,143100,58234270,663,663,663,663,0
20250224,143000,58234270,663,663,663,663,0
20250224,142900,58234270,663,663,663,663,0
20250224,142800,58234270,663,663,663,663,0
20250224,142700,58234270,663,663,663,663,0
20250224,142600,58234270,663,663,663,663,0
20250224,142500,58234270,663,663,663,663,1
20250224,142400,58233607,664,664,664,664,0
20250224,142300,58233607,664,664,664,664,0
20250224,142200,58233607,664,664,664,664,0
20250224,142100,58233607,664,664,664,664,0
20250224,142000,58233607,664,664,664,664,0
20250224,141900,58233607,664,664,664,664,0
20250224,141800,58233607,664,664,664,664,0
20250224,141700,58233607,664,664,664,664,0
20250224,141600,58233607,664,664,664,664,300
20250224,141500,58034407,660,660,660,660,0
20250224,141400,58034407,660,660,660,660,0
20250224,141300,58034407,660,660,660,660,0
20250224,141200,58034407,660,660,660,660,0
20250224,141100,58034407,660,660,660,660,0
20250224,141000,58034407,660,660,660,660,0
20250224,140900,58034407,660,660,660,660,0
20250224,140800,58034407,660,662,662,660,500
20250224,140700,57704403,662,662,662,662,500
20250224,140600,57373403,665,665,665,665,0
20250224,140500,57373403,665,665,665,665,0
20250224,140400,57373403,665,665,665,665,0
20250224,140300,57373403,665,665,665,665,0
20250224,140200,57373403,665,665,665,665,30
20250224,140100,57353453,665,664,665,664,760
20250224,140000,56848315,665,665,665,665,0
20250224,135900,56848315,665,665,665,665,0
20250224,135800,56848315,665,665,665,665,0
20250224,135700,56848315,665,665,665,665,0
20250224,135600,56848315,665,665,665,665,0
20250224,135500,56848315,665,665,665,665,0
20250224,135400,56848315,665,665,665,665,0
20250224,135300,56848315,665,665,665,665,0
20250224,135200,56848315,665,665,665,665,0
20250224,135100,56848315,665,665,665,665,0
20250224,135000,56848315,665,665,665,665,4
20250224,134900,56845655,665,665,665,665,0
20250224,134800,56845655,665,665,665,665,0
20250224,134700,56845655,665,665,665,665,0
20250224,134600,56845655,665,665,665,665,0
20250224,134500,56845655,665,665,665,665,0
20250224,134400,56845655,665,665,665,665,0
20250224,134300,56845655,665,665,665,665,0
20250224,134200,56845655,665,665,665,665,0
20250224,134100,56845655,665,665,665,665,0
20250224,134000,56845655,665,665,665,665,0
20250224,133900,56845655,665,665,665,665,0
20250224,133800,56845655,665,664,665,664,2
20250224,133700,56844326,664,664,664,664,200
20250224,133600,56711526,661,661,661,661,0
20250224,133500,56711526,661,661,661,661,0
20250224,133400,56711526,661,661,661,661,0
20250224,133300,56711526,661,661,661,661,0
20250224,133200,56711526,661,661,661,661,0
20250224,133100,56711526,661,661,661,661,0
20250224,133000,56711526,661,661,661,661,0
20250224,132900,56711526,661,661,661,661,0
20250224,132800,56711526,661,661,661,661,0
20250224,132700,56711526,661,667,667,661,801
20250224,132600,56182059,661,663,663,661,33771
20250224,132500,33851546,669,669,669,669,0
20250224,132400,33851546,669,669,669,669,0
20250224,132300,33851546,669,669,669,669,0
20250224,132200,33851546,669,669,669,669,0
20250224,132100,33851546,669,669,669,669,0
20250224,132000,33851546,669,669,669,669,0
20250224,131900,33851546,669,669,669,669,0
20250224,131800,33851546,669,669,669,669,0
20250224,131700,33851546,669,669,669,669,0
20250224,131600,33851546,669,669,669,669,0
20250224,131500,33851546,669,669,669,669,100
20250224,131400,33784646,669,669,669,669,0
20250224,131300,33784646,669,669,669,669,0
20250224,131200,33784646,669,669,669,669,0
20250224,131100,33784646,669,669,669,669,0
20250224,131000,33784646,669,669,669,669,0
20250224,130900,33784646,669,669,669,669,0
20250224,130800,33784646,669,669,669,669,0
20250224,130700,33784646,669,669,669,669,0
20250224,130600,33784646,669,669,669,669,0
20250224,130500,33784646,669,669,669,669,0
20250224,130400,33784646,669,669,669,669,0
20250224,130300,33784646,669,669,669,669,0
20250224,130200,33784646,669,669,669,669,0
20250224,130100,33784646,669,669,669,669,0
20250224,130000,33784646,669,669,669,669,0
20250224,125900,33784646,669,669,669,669,0
20250224,125800,33784646,669,669,669,669,0
20250224,125700,33784646,669,669,669,669,0
20250224,125600,33784646,669,669,669,669,0
20250224,125500,33784646,669,669,669,669,0
20250224,125400,33784646,669,668,669,668,10000
20250224,125300,27097959,668,668,668,668,0
20250224,125200,27097959,668,668,668,668,0
20250224,125100,27097959,668,668,668,668,0
20250224,125000,27097959,668,668,668,668,0
20250224,124900,27097959,668,668,668,668,0
20250224,124800,27097959,668,668,668,668,0
20250224,124700,27097959,668,668,668,668,0
20250224,124600,27097959,668,668,668,668,0
20250224,124500,27097959,668,668,668,668,0
20250224,124400,27097959,668,668,668,668,0
20250224,124300,27097959,668,668,668,668,0
20250224,124200,27097959,668,668,668,668,0
20250224,124100,27097959,668,668,668,668,0
20250224,124000,27097959,668,668,668,668,0
20250224,123900,27097959,668,668,668,668,0
20250224,123800,27097959,668,668,668,668,0
20250224,123700,27097959,668,668,668,668,0
20250224,123600,27097959,668,668,668,668,0
20250224,123500,27097959,668,668,668,668,0
20250224,123400,27097959,668,667,668,667,570
20250224,123300,26717749,666,665,666,665,929
20250224,123200,26099298,666,666,666,666,0
20250224,123100,26099298,666,666,666,666,0
20250224,123000,26099298,666,666,666,666,0
20250224,122900,26099298,666,666,666,666,0
20250224,122800,26099298,666,666,666,666,0
20250224,122700,26099298,666,666,666,666,0
20250224,122600,26099298,666,666,666,666,0
20250224,122500,26099298,666,666,666,666,0
20250224,122400,26099298,666,666,666,666,0
20250224,122300,26099298,666,666,666,666,0
20250224,122200,26099298,666,666,666,666,0
20250224,122100,26099298,666,666,666,666,0
20250224,122000,26099298,666,666,666,666,0
20250224,121900,26099298,666,666,666,666,0
20250224,121800,26099298,666,666,666,666,0
20250224,121700,26099298,666,666,666,666,0
20250224,121600,26099298,666,666,666,666,0
20250224,121500,26099298,666,666,666,666,0
20250224,121400,26099298,666,666,666,666,0
20250224,121300,26099298,666,666,666,666,0
20250224,121200,26099298,666,666,666,666,0
20250224,121100,26099298,666,666,666,666,2
20250224,121000,26097966,661,661,661,661,0
20250224,120900,26097966,661,661,661,661,10000
20250224,120800,19487966,668,668,668,668,0
20250224,120700,19487966,668,668,668,668,0
20250224,120600,19487966,668,668,668,668,9
20250224,120500,19481954,668,668,668,668,0
20250224,120400,19481954,668,668,668,668,0
20250224,120300,19481954,668,668,668,668,0
20250224,120200,19481954,668,668,668,668,0
20250224,120100,19481954,668,668,668,668,91
20250224,120000,19421166,668,668,668,668,200
20250224,115900,19287566,668,668,668,668,10
20250224,115800,19280886,668,668,668,668,0
20250224,115700,19280886,668,668,668,668,0
20250224,115600,19280886,668,668,668,668,0
20250224,115500,19280886,668,668,668,668,0
20250224,115400,19280886,668,668,668,668,0
20250224,115300,19280886,668,668,668,668,0
20250224,115200,19280886,668,668,668,668,0
20250224,115100,19280886,668,668,668,668,0
20250224,115000,19280886,668,668,668,668,0
20250224,114900,19280886,668,668,668,668,0
20250224,114800,19280886,668,668,668,668,0
20250224,114700,19280886,668,668,668,668,0
20250224,114600,19280886,668,668,668,668,0
20250224,114500,19280886,668,668,668,668,0
20250224,114400,19280886,668,668,668,668,14
20250224,114300,19271534,668,668,668,668,0
20250224,114200,19271534,668,668,668,668,0
20250224,114100,19271534,668,668,668,668,0
20250224,114000,19271534,668,668,668,668,0
20250224,113900,19271534,668,668,668,668,0
20250224,113800,19271534,668,668,668,668,0
20250224,113700,19271534,668,668,668,668,0
20250224,113600,19271534,668,668,668,668,0
20250224,113500,19271534,668,668,668,668,0
20250224,113400,19271534,668,668,668,668,0
20250224,113300,19271534,668,668,668,668,0
20250224,113200,19271534,668,668,668,668,0
20250224,113100,19271534,668,668,668,668,0
20250224,113000,19271534,668,668,668,668,0
20250224,112900,19271534,668,668,668,668,0
20250224,112800,19271534,668,668,668,668,0
20250224,112700,19271534,668,661,668,658,1001
20250224,112600,18612465,669,669,669,669,1494
20250224,112500,17612979,669,669,669,669,0
20250224,112400,17612979,669,669,669,669,6
20250224,112300,17608965,669,669,669,669,0
20250224,112200,17608965,669,669,669,669,0
20250224,112100,17608965,669,669,669,669,0
20250224,112000,17608965,669,669,669,669,0
20250224,111900,17608965,669,669,669,669,0
20250224,111800,17608965,669,669,669,669,0
20250224,111700,17608965,669,669,669,669,0
20250224,111600,17608965,669,669,669,669,0
20250224,111500,17608965,669,669,669,669,0
20250224,111400,17608965,669,669,669,669,0
20250224,111300,17608965,669,669,669,669,0
20250224,111200,17608965,669,669,669,669,0
20250224,111100,17608965,669,669,669,669,0
20250224,111000,17608965,669,669,669,669,0
20250224,110900,17608965,669,669,669,669,0
20250224,110800,17608965,669,669,669,669,0
20250224,110700,17608965,669,669,669,669,0
20250224,110600,17608965,669,669,669,669,0
20250224,110500,17608965,669,669,669,669,0
20250224,110400,17608965,669,669,669,669,0
20250224,110300,17608965,669,669,669,669,0
20250224,110200,17608965,669,669,669,669,0
20250224,110100,17608965,669,669,669,669,0
20250224,110000,17608965,669,669,669,669,0
20250224,105900,17608965,669,669,669,669,0
20250224,105800,17608965,669,669,669,669,1
20250224,105700,17608296,660,661,661,660,7
20250224,105600,17603675,665,665,665,665,0
20250224,105500,17603675,665,666,666,665,4047
20250224,105400,14912346,670,670,670,670,0
20250224,105300,14912346,670,670,670,670,0
20250224,105200,14912346,670,670,670,670,0
20250224,105100,14912346,670,670,670,670,1
20250224,105000,14911676,665,670,670,665,180
20250224,104900,14791966,671,671,671,671,1
20250224,104800,14791295,670,670,671,670,999
20250224,104700,14121964,670,670,670,670,0
20250224,104600,14121964,670,670,670,670,0
20250224,104500,14121964,670,670,670,670,0
20250224,104400,14121964,670,670,670,670,40
20250224,104300,14095164,670,670,670,670,0
20250224,104200,14095164,670,670,670,670,0
20250224,104100,14095164,670,670,670,670,7
20250224,104000,14090474,670,670,670,670,12
20250224,103900,14082434,658,665,665,658,1163
20250224,103800,13312601,670,670,670,670,18
20250224,103700,13300541,665,665,665,665,0
20250224,103600,13300541,665,665,665,665,197
20250224,103500,13169536,671,671,671,671,0
20250224,103400,13169536,671,671,671,671,2
20250224,103300,13168194,671,671,671,671,5
20250224,103200,13164839,671,671,671,671,0
20250224,103100,13164839,671,671,671,671,0
20250224,103000,13164839,671,671,671,671,0
20250224,102900,13164839,671,671,671,671,8
20250224,102800,13159471,665,665,665,665,0
20250224,102700,13159471,665,665,665,665,1
20250224,102600,13158806,671,671,671,671,0
20250224,102500,13158806,671,671,671,671,0
20250224,102400,13158806,671,671,671,671,0
20250224,102300,13158806,671,671,671,671,1
20250224,102200,13158135,671,671,671,671,0
20250224,102100,13158135,671,671,671,671,0
20250224,102000,13158135,671,671,671,671,0
20250224,101900,13158135,671,669,671,662,3339
20250224,101800,10921489,669,669,669,669,0
20250224,101700,10921489,669,669,669,669,0
20250224,101600,10921489,669,669,669,669,0
20250224,101500,10921489,669,669,669,669,0
20250224,101400,10921489,669,669,669,669,0
20250224,101300,10921489,669,669,669,669,0
20250224,101200,10921489,669,669,669,669,0
20250224,101100,10921489,669,669,669,669,0
20250224,101000,10921489,669,669,669,669,83
20250224,100900,10865962,669,669,669,669,0
20250224,100800,10865962,669,669,669,669,93
20250224,100700,10803745,670,670,670,670,0
20250224,100600,10803745,670,670,670,670,0
20250224,100500,10803745,670,670,670,670,50
20250224,100400,10770245,670,670,670,670,21
20250224,100300,10756175,670,668,670,668,5
20250224,100200,10752832,668,666,668,666,5012
20250224,100100,7414833,666,666,666,666,0
20250224,100000,7414833,666,666,666,666,0
20250224,095900,7414833,666,666,666,666,0
20250224,095800,7414833,666,666,666,666,0
20250224,095700,7414833,666,666,666,666,0
20250224,095600,7414833,666,666,666,666,0
20250224,095500,7414833,666,666,666,666,0
20250224,095400,7414833,666,666,666,666,0
20250224,095300,7414833,666,666,666,666,0
20250224,095200,7414833,666,666,666,666,0
20250224,095100,7414833,666,666,666,666,3
20250224,095000,7412835,665,665,665,665,3001
20250224,094900,5417170,665,665,665,665,0
20250224,094800,5417170,665,665,665,665,100
20250224,094700,5350670,665,665,665,665,0
20250224,094600,5350670,665,665,665,665,0
20250224,094500,5350670,665,665,665,665,1
20250224,094400,5350005,665,665,665,665,0
20250224,094300,5350005,665,665,665,665,0
20250224,094200,5350005,665,665,665,665,0
20250224,094100,5350005,665,665,665,665,0
20250224,094000,5350005,665,658,665,658,22
20250224,093900,5335522,665,665,665,665,1
20250224,093800,5334857,658,658,658,658,0
20250224,093700,5334857,658,658,658,658,0
20250224,093600,5334857,658,658,658,658,0
20250224,093500,5334857,658,658,658,658,151
20250224,093400,5235499,658,658,658,658,0
20250224,093300,5235499,658,658,658,658,2
20250224,093200,5234183,665,665,665,665,0
20250224,093100,5234183,665,665,665,665,0
20250224,093000,5234183,665,665,665,665,0
20250224,092900,5234183,665,665,665,665,0
20250224,092800,5234183,665,665,665,665,0
20250224,092700,5234183,665,665,665,665,0
20250224,092600,5234183,665,665,665,665,0
20250224,092500,5234183,665,665,665,665,0
20250224,092400,5234183,665,665,665,665,0
20250224,092300,5234183,665,665,665,665,0
20250224,092200,5234183,665,665,665,665,0
20250224,092100,5234183,665,665,665,665,0
20250224,092000,5234183,665,665,665,665,3
20250224,091900,5232188,665,665,665,665,0
20250224,091800,5232188,665,665,665,665,18
20250224,091700,5220218,658,658,658,658,0
20250224,091600,5220218,658,658,658,658,0
20250224,091500,5220218,658,659,659,657,4909
20250224,091400,1992113,658,658,658,658,0
20250224,091300,1992113,658,662,662,658,955
20250224,091200,1362299,662,666,666,662,95
20250224,091100,1299359,667,667,667,667,0
20250224,091000,1299359,667,667,667,667,378
20250224,090900,1047233,669,669,669,669,0
20250224,090800,1047233,669,669,669,669,10
20250224,090700,1040543,669,668,669,668,5
20250224,090600,1037202,668,668,668,668,360
20250224,090500,796722,669,669,669,669,0
20250224,090400,796722,669,669,669,669,1
20250224,090300,796053,670,670,670,670,0
20250224,090200,796053,670,659,670,659,57
20250224,090100,757874,663,670,670,663,889
20250224,090000,168425,670,670,670,665,252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 185500 61566044 659 659 659 659 935
3 20250224 185400 61566044 659 659 659 659 0
4 20250224 185300 61566044 659 659 659 659 0
5 20250224 185200 61566044 659 659 659 659 0
6 20250224 185100 61566044 659 659 659 659 0
7 20250224 185000 61566044 659 659 659 659 0
8 20250224 184900 61566044 659 659 659 659 0
9 20250224 184800 61566044 659 659 659 659 0
10 20250224 184700 61566044 659 659 659 659 0
11 20250224 184600 61566044 659 659 659 659 0
12 20250224 184500 61566044 659 659 659 659 0
13 20250224 184400 61566044 659 659 659 659 0
14 20250224 184300 61566044 659 659 659 659 0
15 20250224 184200 61566044 659 659 659 659 0
16 20250224 184100 61566044 659 659 659 659 0
17 20250224 184000 61566044 659 659 659 659 0
18 20250224 183900 61566044 659 659 659 659 0
19 20250224 183800 61566044 659 659 659 659 0
20 20250224 183700 61566044 659 659 659 659 0
21 20250224 183600 61566044 659 659 659 659 0
22 20250224 183500 61566044 659 659 659 659 0
23 20250224 183400 61566044 659 659 659 659 0
24 20250224 183300 61566044 659 659 659 659 0
25 20250224 183200 61566044 659 659 659 659 0
26 20250224 183100 61566044 659 659 659 659 0
27 20250224 183000 61566044 659 659 659 659 0
28 20250224 182900 61566044 659 659 659 659 0
29 20250224 182800 61566044 659 659 659 659 0
30 20250224 182700 61566044 659 659 659 659 0
31 20250224 182600 61566044 659 659 659 659 0
32 20250224 182500 61566044 659 659 659 659 935
33 20250224 182400 61566044 659 659 659 659 0
34 20250224 182300 61566044 659 659 659 659 0
35 20250224 182200 61566044 659 659 659 659 0
36 20250224 182100 61566044 659 659 659 659 0
37 20250224 182000 61566044 659 659 659 659 0
38 20250224 181900 61566044 659 659 659 659 0
39 20250224 181800 61566044 659 659 659 659 0
40 20250224 181700 61566044 659 659 659 659 0
41 20250224 181600 61566044 659 659 659 659 0
42 20250224 181500 61566044 659 659 659 659 0
43 20250224 181400 61566044 659 659 659 659 0
44 20250224 181300 61566044 659 659 659 659 0
45 20250224 181200 61566044 659 659 659 659 0
46 20250224 181100 61566044 659 659 659 659 0
47 20250224 181000 61566044 659 659 659 659 0
48 20250224 180900 61566044 659 659 659 659 0
49 20250224 180800 61566044 659 659 659 659 0
50 20250224 180700 61566044 659 659 659 659 0
51 20250224 180600 61566044 659 659 659 659 0
52 20250224 180500 61566044 659 659 659 659 0
53 20250224 180400 61566044 659 659 659 659 0
54 20250224 180300 61566044 659 659 659 659 0
55 20250224 180200 61566044 659 659 659 659 0
56 20250224 180100 61566044 659 659 659 659 0
57 20250224 180000 61566044 659 659 659 659 0
58 20250224 175900 61566044 659 659 659 659 0
59 20250224 175800 61566044 659 659 659 659 0
60 20250224 175700 61566044 659 659 659 659 0
61 20250224 175600 61566044 659 659 659 659 0
62 20250224 175500 61566044 659 659 659 659 935
63 20250224 175400 61566044 659 659 659 659 0
64 20250224 175300 61566044 659 659 659 659 0
65 20250224 175200 61566044 659 659 659 659 0
66 20250224 175100 61566044 659 659 659 659 0
67 20250224 175000 61566044 659 659 659 659 0
68 20250224 174900 61566044 659 659 659 659 0
69 20250224 174800 61566044 659 659 659 659 0
70 20250224 174700 61566044 659 659 659 659 0
71 20250224 174600 61566044 659 659 659 659 0
72 20250224 174500 61566044 659 659 659 659 0
73 20250224 174400 61566044 659 659 659 659 0
74 20250224 174300 61566044 659 659 659 659 0
75 20250224 174200 61566044 659 659 659 659 0
76 20250224 174100 61566044 659 659 659 659 0
77 20250224 174000 61566044 659 659 659 659 0
78 20250224 173900 61566044 659 659 659 659 0
79 20250224 173800 61566044 659 659 659 659 0
80 20250224 173700 61566044 659 659 659 659 0
81 20250224 173600 61566044 659 659 659 659 0
82 20250224 173500 61566044 659 659 659 659 0
83 20250224 173400 61566044 659 659 659 659 0
84 20250224 173300 61566044 659 659 659 659 0
85 20250224 173200 61566044 659 659 659 659 0
86 20250224 173100 61566044 659 659 659 659 0
87 20250224 173000 61566044 659 659 659 659 0
88 20250224 172900 61566044 659 659 659 659 0
89 20250224 172800 61566044 659 659 659 659 0
90 20250224 172700 61566044 659 659 659 659 0
91 20250224 172600 61566044 659 659 659 659 0
92 20250224 172500 61566044 659 659 659 659 935
93 20250224 172400 61566044 659 659 659 659 0
94 20250224 172300 61566044 659 659 659 659 0
95 20250224 172200 61566044 659 659 659 659 0
96 20250224 172100 61566044 659 659 659 659 0
97 20250224 172000 61566044 659 659 659 659 0
98 20250224 171900 61566044 659 659 659 659 0
99 20250224 171800 61566044 659 659 659 659 0
100 20250224 171700 61566044 659 659 659 659 0
101 20250224 171600 61566044 659 659 659 659 0
102 20250224 171500 61566044 659 659 659 659 0
103 20250224 171400 61566044 659 659 659 659 0
104 20250224 171300 61566044 659 659 659 659 0
105 20250224 171200 61566044 659 659 659 659 0
106 20250224 171100 61566044 659 659 659 659 0
107 20250224 171000 61566044 659 659 659 659 0
108 20250224 170900 61566044 659 659 659 659 0
109 20250224 170800 61566044 659 659 659 659 0
110 20250224 170700 61566044 659 659 659 659 0
111 20250224 170600 61566044 659 659 659 659 0
112 20250224 170500 61566044 659 659 659 659 0
113 20250224 170400 61566044 659 659 659 659 0
114 20250224 170300 61566044 659 659 659 659 0
115 20250224 170200 61566044 659 659 659 659 0
116 20250224 170100 61566044 659 659 659 659 0
117 20250224 170000 61566044 659 659 659 659 0
118 20250224 165900 61566044 659 659 659 659 0
119 20250224 165800 61566044 659 659 659 659 0
120 20250224 165700 61566044 659 659 659 659 0
121 20250224 165600 61566044 659 659 659 659 0
122 20250224 165500 61566044 659 659 659 659 935
123 20250224 165400 61566044 659 659 659 659 0
124 20250224 165300 61566044 659 659 659 659 0
125 20250224 165200 61566044 659 659 659 659 0
126 20250224 165100 61566044 659 659 659 659 0
127 20250224 165000 61566044 659 659 659 659 0
128 20250224 164900 61566044 659 659 659 659 0
129 20250224 164800 61566044 659 659 659 659 0
130 20250224 164700 61566044 659 659 659 659 0
131 20250224 164600 61566044 659 659 659 659 0
132 20250224 164500 61566044 659 659 659 659 0
133 20250224 164400 61566044 659 659 659 659 0
134 20250224 164300 61566044 659 659 659 659 0
135 20250224 164200 61566044 659 659 659 659 0
136 20250224 164100 61566044 659 659 659 659 0
137 20250224 164000 61566044 659 659 659 659 0
138 20250224 163900 61566044 659 659 659 659 0
139 20250224 163800 61566044 659 659 659 659 0
140 20250224 163700 61566044 659 659 659 659 0
141 20250224 163600 61566044 659 659 659 659 0
142 20250224 163500 61566044 659 659 659 659 0
143 20250224 163400 61566044 659 659 659 659 0
144 20250224 163300 61566044 659 659 659 659 0
145 20250224 163200 61566044 659 659 659 659 0
146 20250224 163100 61566044 659 659 659 659 0
147 20250224 163000 61566044 659 659 659 659 0
148 20250224 162900 61566044 659 659 659 659 0
149 20250224 162800 61566044 659 659 659 659 0
150 20250224 162700 61566044 659 659 659 659 0
151 20250224 162600 61566044 659 659 659 659 0
152 20250224 162500 61566044 659 659 659 659 935
153 20250224 162400 61566044 659 659 659 659 0
154 20250224 162300 61566044 659 659 659 659 0
155 20250224 162200 61566044 659 659 659 659 0
156 20250224 162100 61566044 659 659 659 659 0
157 20250224 162000 61566044 659 659 659 659 0
158 20250224 161900 61566044 659 659 659 659 0
159 20250224 161800 61566044 659 659 659 659 0
160 20250224 161700 61566044 659 659 659 659 0
161 20250224 161600 61566044 659 659 659 659 0
162 20250224 161500 61566044 659 659 659 659 0
163 20250224 161400 61566044 659 659 659 659 0
164 20250224 161300 61566044 659 659 659 659 0
165 20250224 161200 61566044 659 659 659 659 0
166 20250224 161100 61566044 659 659 659 659 0
167 20250224 161000 61566044 659 659 659 659 0
168 20250224 160900 61566044 659 659 659 659 0
169 20250224 160800 61566044 659 659 659 659 0
170 20250224 160700 61566044 659 659 659 659 0
171 20250224 160600 61566044 659 659 659 659 0
172 20250224 160500 61566044 659 659 659 659 0
173 20250224 160400 61566044 659 659 659 659 0
174 20250224 160300 61566044 659 659 659 659 0
175 20250224 160200 61566044 659 659 659 659 0
176 20250224 160100 61566044 659 659 659 659 0
177 20250224 160000 61566044 659 659 659 659 0
178 20250224 155900 61566044 659 659 659 659 0
179 20250224 155800 61566044 659 659 659 659 0
180 20250224 155700 61566044 659 659 659 659 0
181 20250224 155600 61566044 659 659 659 659 0
182 20250224 155500 61566044 659 659 659 659 935
183 20250224 155400 61566044 659 659 659 659 0
184 20250224 155300 61566044 659 659 659 659 0
185 20250224 155200 61566044 659 659 659 659 0
186 20250224 155100 61566044 659 659 659 659 0
187 20250224 155000 61566044 659 659 659 659 0
188 20250224 154900 61566044 659 659 659 659 0
189 20250224 154800 61566044 659 659 659 659 0
190 20250224 154700 61566044 659 659 659 659 0
191 20250224 154600 61566044 659 659 659 659 0
192 20250224 154500 61566044 659 659 659 659 0
193 20250224 154400 61566044 659 659 659 659 0
194 20250224 154300 61566044 659 659 659 659 0
195 20250224 154200 61566044 659 659 659 659 0
196 20250224 154100 61566044 659 659 659 659 0
197 20250224 154000 61566044 659 659 659 659 0
198 20250224 153900 61566044 659 659 659 659 0
199 20250224 153800 61566044 659 659 659 659 0
200 20250224 153700 61566044 659 659 659 659 0
201 20250224 153600 61566044 659 659 659 659 0
202 20250224 153500 61566044 659 659 659 659 0
203 20250224 153400 61566044 659 659 659 659 0
204 20250224 153300 61566044 659 659 659 659 0
205 20250224 153200 61566044 659 659 659 659 0
206 20250224 153100 61566044 659 659 659 659 0
207 20250224 153000 61566044 659 659 659 659 935
208 20250224 152900 60949879 659 659 659 659 0
209 20250224 152800 60949879 659 659 659 659 0
210 20250224 152700 60949879 659 659 659 659 0
211 20250224 152600 60949879 659 659 659 659 0
212 20250224 152500 60949879 659 659 659 659 0
213 20250224 152400 60949879 659 659 659 659 0
214 20250224 152300 60949879 659 659 659 659 0
215 20250224 152200 60949879 659 659 659 659 0
216 20250224 152100 60949879 659 659 659 659 0
217 20250224 152000 60949879 659 659 659 659 0
218 20250224 151900 60949879 659 659 659 659 0
219 20250224 151800 60949879 659 659 659 659 0
220 20250224 151700 60949879 659 660 660 659 300
221 20250224 151600 60752174 660 660 660 660 2600
222 20250224 151500 59036174 664 664 664 664 0
223 20250224 151400 59036174 664 664 664 664 0
224 20250224 151300 59036174 664 664 664 664 0
225 20250224 151200 59036174 664 664 664 664 1
226 20250224 151100 59035510 660 660 660 660 0
227 20250224 151000 59035510 660 660 660 660 0
228 20250224 150900 59035510 660 660 660 660 0
229 20250224 150800 59035510 660 660 660 660 0
230 20250224 150700 59035510 660 660 660 660 0
231 20250224 150600 59035510 660 660 660 660 0
232 20250224 150500 59035510 660 660 660 660 0
233 20250224 150400 59035510 660 660 660 660 0
234 20250224 150300 59035510 660 660 660 660 610
235 20250224 150200 58632910 660 660 660 660 500
236 20250224 150100 58302910 660 660 660 660 0
237 20250224 150000 58302910 660 660 660 660 0
238 20250224 145900 58302910 660 660 660 660 0
239 20250224 145800 58302910 660 660 660 660 0
240 20250224 145700 58302910 660 660 660 660 0
241 20250224 145600 58302910 660 660 660 660 0
242 20250224 145500 58302910 660 660 660 660 0
243 20250224 145400 58302910 660 660 660 660 0
244 20250224 145300 58302910 660 660 660 660 0
245 20250224 145200 58302910 660 660 660 660 0
246 20250224 145100 58302910 660 660 660 660 0
247 20250224 145000 58302910 660 660 660 660 0
248 20250224 144900 58302910 660 660 660 660 0
249 20250224 144800 58302910 660 660 660 660 0
250 20250224 144700 58302910 660 660 660 660 0
251 20250224 144600 58302910 660 660 660 660 0
252 20250224 144500 58302910 660 660 660 660 0
253 20250224 144400 58302910 660 660 660 660 0
254 20250224 144300 58302910 660 660 660 660 0
255 20250224 144200 58302910 660 660 660 660 0
256 20250224 144100 58302910 660 660 660 660 0
257 20250224 144000 58302910 660 660 660 660 0
258 20250224 143900 58302910 660 660 660 660 0
259 20250224 143800 58302910 660 660 660 660 0
260 20250224 143700 58302910 660 660 660 660 4
261 20250224 143600 58300270 660 660 660 660 100
262 20250224 143500 58234270 663 663 663 663 0
263 20250224 143400 58234270 663 663 663 663 0
264 20250224 143300 58234270 663 663 663 663 0
265 20250224 143200 58234270 663 663 663 663 0
266 20250224 143100 58234270 663 663 663 663 0
267 20250224 143000 58234270 663 663 663 663 0
268 20250224 142900 58234270 663 663 663 663 0
269 20250224 142800 58234270 663 663 663 663 0
270 20250224 142700 58234270 663 663 663 663 0
271 20250224 142600 58234270 663 663 663 663 0
272 20250224 142500 58234270 663 663 663 663 1
273 20250224 142400 58233607 664 664 664 664 0
274 20250224 142300 58233607 664 664 664 664 0
275 20250224 142200 58233607 664 664 664 664 0
276 20250224 142100 58233607 664 664 664 664 0
277 20250224 142000 58233607 664 664 664 664 0
278 20250224 141900 58233607 664 664 664 664 0
279 20250224 141800 58233607 664 664 664 664 0
280 20250224 141700 58233607 664 664 664 664 0
281 20250224 141600 58233607 664 664 664 664 300
282 20250224 141500 58034407 660 660 660 660 0
283 20250224 141400 58034407 660 660 660 660 0
284 20250224 141300 58034407 660 660 660 660 0
285 20250224 141200 58034407 660 660 660 660 0
286 20250224 141100 58034407 660 660 660 660 0
287 20250224 141000 58034407 660 660 660 660 0
288 20250224 140900 58034407 660 660 660 660 0
289 20250224 140800 58034407 660 662 662 660 500
290 20250224 140700 57704403 662 662 662 662 500
291 20250224 140600 57373403 665 665 665 665 0
292 20250224 140500 57373403 665 665 665 665 0
293 20250224 140400 57373403 665 665 665 665 0
294 20250224 140300 57373403 665 665 665 665 0
295 20250224 140200 57373403 665 665 665 665 30
296 20250224 140100 57353453 665 664 665 664 760
297 20250224 140000 56848315 665 665 665 665 0
298 20250224 135900 56848315 665 665 665 665 0
299 20250224 135800 56848315 665 665 665 665 0
300 20250224 135700 56848315 665 665 665 665 0
301 20250224 135600 56848315 665 665 665 665 0
302 20250224 135500 56848315 665 665 665 665 0
303 20250224 135400 56848315 665 665 665 665 0
304 20250224 135300 56848315 665 665 665 665 0
305 20250224 135200 56848315 665 665 665 665 0
306 20250224 135100 56848315 665 665 665 665 0
307 20250224 135000 56848315 665 665 665 665 4
308 20250224 134900 56845655 665 665 665 665 0
309 20250224 134800 56845655 665 665 665 665 0
310 20250224 134700 56845655 665 665 665 665 0
311 20250224 134600 56845655 665 665 665 665 0
312 20250224 134500 56845655 665 665 665 665 0
313 20250224 134400 56845655 665 665 665 665 0
314 20250224 134300 56845655 665 665 665 665 0
315 20250224 134200 56845655 665 665 665 665 0
316 20250224 134100 56845655 665 665 665 665 0
317 20250224 134000 56845655 665 665 665 665 0
318 20250224 133900 56845655 665 665 665 665 0
319 20250224 133800 56845655 665 664 665 664 2
320 20250224 133700 56844326 664 664 664 664 200
321 20250224 133600 56711526 661 661 661 661 0
322 20250224 133500 56711526 661 661 661 661 0
323 20250224 133400 56711526 661 661 661 661 0
324 20250224 133300 56711526 661 661 661 661 0
325 20250224 133200 56711526 661 661 661 661 0
326 20250224 133100 56711526 661 661 661 661 0
327 20250224 133000 56711526 661 661 661 661 0
328 20250224 132900 56711526 661 661 661 661 0
329 20250224 132800 56711526 661 661 661 661 0
330 20250224 132700 56711526 661 667 667 661 801
331 20250224 132600 56182059 661 663 663 661 33771
332 20250224 132500 33851546 669 669 669 669 0
333 20250224 132400 33851546 669 669 669 669 0
334 20250224 132300 33851546 669 669 669 669 0
335 20250224 132200 33851546 669 669 669 669 0
336 20250224 132100 33851546 669 669 669 669 0
337 20250224 132000 33851546 669 669 669 669 0
338 20250224 131900 33851546 669 669 669 669 0
339 20250224 131800 33851546 669 669 669 669 0
340 20250224 131700 33851546 669 669 669 669 0
341 20250224 131600 33851546 669 669 669 669 0
342 20250224 131500 33851546 669 669 669 669 100
343 20250224 131400 33784646 669 669 669 669 0
344 20250224 131300 33784646 669 669 669 669 0
345 20250224 131200 33784646 669 669 669 669 0
346 20250224 131100 33784646 669 669 669 669 0
347 20250224 131000 33784646 669 669 669 669 0
348 20250224 130900 33784646 669 669 669 669 0
349 20250224 130800 33784646 669 669 669 669 0
350 20250224 130700 33784646 669 669 669 669 0
351 20250224 130600 33784646 669 669 669 669 0
352 20250224 130500 33784646 669 669 669 669 0
353 20250224 130400 33784646 669 669 669 669 0
354 20250224 130300 33784646 669 669 669 669 0
355 20250224 130200 33784646 669 669 669 669 0
356 20250224 130100 33784646 669 669 669 669 0
357 20250224 130000 33784646 669 669 669 669 0
358 20250224 125900 33784646 669 669 669 669 0
359 20250224 125800 33784646 669 669 669 669 0
360 20250224 125700 33784646 669 669 669 669 0
361 20250224 125600 33784646 669 669 669 669 0
362 20250224 125500 33784646 669 669 669 669 0
363 20250224 125400 33784646 669 668 669 668 10000
364 20250224 125300 27097959 668 668 668 668 0
365 20250224 125200 27097959 668 668 668 668 0
366 20250224 125100 27097959 668 668 668 668 0
367 20250224 125000 27097959 668 668 668 668 0
368 20250224 124900 27097959 668 668 668 668 0
369 20250224 124800 27097959 668 668 668 668 0
370 20250224 124700 27097959 668 668 668 668 0
371 20250224 124600 27097959 668 668 668 668 0
372 20250224 124500 27097959 668 668 668 668 0
373 20250224 124400 27097959 668 668 668 668 0
374 20250224 124300 27097959 668 668 668 668 0
375 20250224 124200 27097959 668 668 668 668 0
376 20250224 124100 27097959 668 668 668 668 0
377 20250224 124000 27097959 668 668 668 668 0
378 20250224 123900 27097959 668 668 668 668 0
379 20250224 123800 27097959 668 668 668 668 0
380 20250224 123700 27097959 668 668 668 668 0
381 20250224 123600 27097959 668 668 668 668 0
382 20250224 123500 27097959 668 668 668 668 0
383 20250224 123400 27097959 668 667 668 667 570
384 20250224 123300 26717749 666 665 666 665 929
385 20250224 123200 26099298 666 666 666 666 0
386 20250224 123100 26099298 666 666 666 666 0
387 20250224 123000 26099298 666 666 666 666 0
388 20250224 122900 26099298 666 666 666 666 0
389 20250224 122800 26099298 666 666 666 666 0
390 20250224 122700 26099298 666 666 666 666 0
391 20250224 122600 26099298 666 666 666 666 0
392 20250224 122500 26099298 666 666 666 666 0
393 20250224 122400 26099298 666 666 666 666 0
394 20250224 122300 26099298 666 666 666 666 0
395 20250224 122200 26099298 666 666 666 666 0
396 20250224 122100 26099298 666 666 666 666 0
397 20250224 122000 26099298 666 666 666 666 0
398 20250224 121900 26099298 666 666 666 666 0
399 20250224 121800 26099298 666 666 666 666 0
400 20250224 121700 26099298 666 666 666 666 0
401 20250224 121600 26099298 666 666 666 666 0
402 20250224 121500 26099298 666 666 666 666 0
403 20250224 121400 26099298 666 666 666 666 0
404 20250224 121300 26099298 666 666 666 666 0
405 20250224 121200 26099298 666 666 666 666 0
406 20250224 121100 26099298 666 666 666 666 2
407 20250224 121000 26097966 661 661 661 661 0
408 20250224 120900 26097966 661 661 661 661 10000
409 20250224 120800 19487966 668 668 668 668 0
410 20250224 120700 19487966 668 668 668 668 0
411 20250224 120600 19487966 668 668 668 668 9
412 20250224 120500 19481954 668 668 668 668 0
413 20250224 120400 19481954 668 668 668 668 0
414 20250224 120300 19481954 668 668 668 668 0
415 20250224 120200 19481954 668 668 668 668 0
416 20250224 120100 19481954 668 668 668 668 91
417 20250224 120000 19421166 668 668 668 668 200
418 20250224 115900 19287566 668 668 668 668 10
419 20250224 115800 19280886 668 668 668 668 0
420 20250224 115700 19280886 668 668 668 668 0
421 20250224 115600 19280886 668 668 668 668 0
422 20250224 115500 19280886 668 668 668 668 0
423 20250224 115400 19280886 668 668 668 668 0
424 20250224 115300 19280886 668 668 668 668 0
425 20250224 115200 19280886 668 668 668 668 0
426 20250224 115100 19280886 668 668 668 668 0
427 20250224 115000 19280886 668 668 668 668 0
428 20250224 114900 19280886 668 668 668 668 0
429 20250224 114800 19280886 668 668 668 668 0
430 20250224 114700 19280886 668 668 668 668 0
431 20250224 114600 19280886 668 668 668 668 0
432 20250224 114500 19280886 668 668 668 668 0
433 20250224 114400 19280886 668 668 668 668 14
434 20250224 114300 19271534 668 668 668 668 0
435 20250224 114200 19271534 668 668 668 668 0
436 20250224 114100 19271534 668 668 668 668 0
437 20250224 114000 19271534 668 668 668 668 0
438 20250224 113900 19271534 668 668 668 668 0
439 20250224 113800 19271534 668 668 668 668 0
440 20250224 113700 19271534 668 668 668 668 0
441 20250224 113600 19271534 668 668 668 668 0
442 20250224 113500 19271534 668 668 668 668 0
443 20250224 113400 19271534 668 668 668 668 0
444 20250224 113300 19271534 668 668 668 668 0
445 20250224 113200 19271534 668 668 668 668 0
446 20250224 113100 19271534 668 668 668 668 0
447 20250224 113000 19271534 668 668 668 668 0
448 20250224 112900 19271534 668 668 668 668 0
449 20250224 112800 19271534 668 668 668 668 0
450 20250224 112700 19271534 668 661 668 658 1001
451 20250224 112600 18612465 669 669 669 669 1494
452 20250224 112500 17612979 669 669 669 669 0
453 20250224 112400 17612979 669 669 669 669 6
454 20250224 112300 17608965 669 669 669 669 0
455 20250224 112200 17608965 669 669 669 669 0
456 20250224 112100 17608965 669 669 669 669 0
457 20250224 112000 17608965 669 669 669 669 0
458 20250224 111900 17608965 669 669 669 669 0
459 20250224 111800 17608965 669 669 669 669 0
460 20250224 111700 17608965 669 669 669 669 0
461 20250224 111600 17608965 669 669 669 669 0
462 20250224 111500 17608965 669 669 669 669 0
463 20250224 111400 17608965 669 669 669 669 0
464 20250224 111300 17608965 669 669 669 669 0
465 20250224 111200 17608965 669 669 669 669 0
466 20250224 111100 17608965 669 669 669 669 0
467 20250224 111000 17608965 669 669 669 669 0
468 20250224 110900 17608965 669 669 669 669 0
469 20250224 110800 17608965 669 669 669 669 0
470 20250224 110700 17608965 669 669 669 669 0
471 20250224 110600 17608965 669 669 669 669 0
472 20250224 110500 17608965 669 669 669 669 0
473 20250224 110400 17608965 669 669 669 669 0
474 20250224 110300 17608965 669 669 669 669 0
475 20250224 110200 17608965 669 669 669 669 0
476 20250224 110100 17608965 669 669 669 669 0
477 20250224 110000 17608965 669 669 669 669 0
478 20250224 105900 17608965 669 669 669 669 0
479 20250224 105800 17608965 669 669 669 669 1
480 20250224 105700 17608296 660 661 661 660 7
481 20250224 105600 17603675 665 665 665 665 0
482 20250224 105500 17603675 665 666 666 665 4047
483 20250224 105400 14912346 670 670 670 670 0
484 20250224 105300 14912346 670 670 670 670 0
485 20250224 105200 14912346 670 670 670 670 0
486 20250224 105100 14912346 670 670 670 670 1
487 20250224 105000 14911676 665 670 670 665 180
488 20250224 104900 14791966 671 671 671 671 1
489 20250224 104800 14791295 670 670 671 670 999
490 20250224 104700 14121964 670 670 670 670 0
491 20250224 104600 14121964 670 670 670 670 0
492 20250224 104500 14121964 670 670 670 670 0
493 20250224 104400 14121964 670 670 670 670 40
494 20250224 104300 14095164 670 670 670 670 0
495 20250224 104200 14095164 670 670 670 670 0
496 20250224 104100 14095164 670 670 670 670 7
497 20250224 104000 14090474 670 670 670 670 12
498 20250224 103900 14082434 658 665 665 658 1163
499 20250224 103800 13312601 670 670 670 670 18
500 20250224 103700 13300541 665 665 665 665 0
501 20250224 103600 13300541 665 665 665 665 197
502 20250224 103500 13169536 671 671 671 671 0
503 20250224 103400 13169536 671 671 671 671 2
504 20250224 103300 13168194 671 671 671 671 5
505 20250224 103200 13164839 671 671 671 671 0
506 20250224 103100 13164839 671 671 671 671 0
507 20250224 103000 13164839 671 671 671 671 0
508 20250224 102900 13164839 671 671 671 671 8
509 20250224 102800 13159471 665 665 665 665 0
510 20250224 102700 13159471 665 665 665 665 1
511 20250224 102600 13158806 671 671 671 671 0
512 20250224 102500 13158806 671 671 671 671 0
513 20250224 102400 13158806 671 671 671 671 0
514 20250224 102300 13158806 671 671 671 671 1
515 20250224 102200 13158135 671 671 671 671 0
516 20250224 102100 13158135 671 671 671 671 0
517 20250224 102000 13158135 671 671 671 671 0
518 20250224 101900 13158135 671 669 671 662 3339
519 20250224 101800 10921489 669 669 669 669 0
520 20250224 101700 10921489 669 669 669 669 0
521 20250224 101600 10921489 669 669 669 669 0
522 20250224 101500 10921489 669 669 669 669 0
523 20250224 101400 10921489 669 669 669 669 0
524 20250224 101300 10921489 669 669 669 669 0
525 20250224 101200 10921489 669 669 669 669 0
526 20250224 101100 10921489 669 669 669 669 0
527 20250224 101000 10921489 669 669 669 669 83
528 20250224 100900 10865962 669 669 669 669 0
529 20250224 100800 10865962 669 669 669 669 93
530 20250224 100700 10803745 670 670 670 670 0
531 20250224 100600 10803745 670 670 670 670 0
532 20250224 100500 10803745 670 670 670 670 50
533 20250224 100400 10770245 670 670 670 670 21
534 20250224 100300 10756175 670 668 670 668 5
535 20250224 100200 10752832 668 666 668 666 5012
536 20250224 100100 7414833 666 666 666 666 0
537 20250224 100000 7414833 666 666 666 666 0
538 20250224 095900 7414833 666 666 666 666 0
539 20250224 095800 7414833 666 666 666 666 0
540 20250224 095700 7414833 666 666 666 666 0
541 20250224 095600 7414833 666 666 666 666 0
542 20250224 095500 7414833 666 666 666 666 0
543 20250224 095400 7414833 666 666 666 666 0
544 20250224 095300 7414833 666 666 666 666 0
545 20250224 095200 7414833 666 666 666 666 0
546 20250224 095100 7414833 666 666 666 666 3
547 20250224 095000 7412835 665 665 665 665 3001
548 20250224 094900 5417170 665 665 665 665 0
549 20250224 094800 5417170 665 665 665 665 100
550 20250224 094700 5350670 665 665 665 665 0
551 20250224 094600 5350670 665 665 665 665 0
552 20250224 094500 5350670 665 665 665 665 1
553 20250224 094400 5350005 665 665 665 665 0
554 20250224 094300 5350005 665 665 665 665 0
555 20250224 094200 5350005 665 665 665 665 0
556 20250224 094100 5350005 665 665 665 665 0
557 20250224 094000 5350005 665 658 665 658 22
558 20250224 093900 5335522 665 665 665 665 1
559 20250224 093800 5334857 658 658 658 658 0
560 20250224 093700 5334857 658 658 658 658 0
561 20250224 093600 5334857 658 658 658 658 0
562 20250224 093500 5334857 658 658 658 658 151
563 20250224 093400 5235499 658 658 658 658 0
564 20250224 093300 5235499 658 658 658 658 2
565 20250224 093200 5234183 665 665 665 665 0
566 20250224 093100 5234183 665 665 665 665 0
567 20250224 093000 5234183 665 665 665 665 0
568 20250224 092900 5234183 665 665 665 665 0
569 20250224 092800 5234183 665 665 665 665 0
570 20250224 092700 5234183 665 665 665 665 0
571 20250224 092600 5234183 665 665 665 665 0
572 20250224 092500 5234183 665 665 665 665 0
573 20250224 092400 5234183 665 665 665 665 0
574 20250224 092300 5234183 665 665 665 665 0
575 20250224 092200 5234183 665 665 665 665 0
576 20250224 092100 5234183 665 665 665 665 0
577 20250224 092000 5234183 665 665 665 665 3
578 20250224 091900 5232188 665 665 665 665 0
579 20250224 091800 5232188 665 665 665 665 18
580 20250224 091700 5220218 658 658 658 658 0
581 20250224 091600 5220218 658 658 658 658 0
582 20250224 091500 5220218 658 659 659 657 4909
583 20250224 091400 1992113 658 658 658 658 0
584 20250224 091300 1992113 658 662 662 658 955
585 20250224 091200 1362299 662 666 666 662 95
586 20250224 091100 1299359 667 667 667 667 0
587 20250224 091000 1299359 667 667 667 667 378
588 20250224 090900 1047233 669 669 669 669 0
589 20250224 090800 1047233 669 669 669 669 10
590 20250224 090700 1040543 669 668 669 668 5
591 20250224 090600 1037202 668 668 668 668 360
592 20250224 090500 796722 669 669 669 669 0
593 20250224 090400 796722 669 669 669 669 1
594 20250224 090300 796053 670 670 670 670 0
595 20250224 090200 796053 670 659 670 659 57
596 20250224 090100 757874 663 670 670 663 889
597 20250224 090000 168425 670 670 670 665 252