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

601
012280/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185900,76893242,851,851,851,851,1358
20250224,185800,76893242,851,851,851,851,0
20250224,185700,76893242,851,851,851,851,0
20250224,185600,76893242,851,851,851,851,0
20250224,185500,76893242,851,851,851,851,0
20250224,185400,76893242,851,851,851,851,0
20250224,185300,76893242,851,851,851,851,0
20250224,185200,76893242,851,851,851,851,0
20250224,185100,76893242,851,851,851,851,0
20250224,185000,76893242,851,851,851,851,0
20250224,184900,76893242,851,851,851,851,0
20250224,184800,76893242,851,851,851,851,0
20250224,184700,76893242,851,851,851,851,0
20250224,184600,76893242,851,851,851,851,0
20250224,184500,76893242,851,851,851,851,0
20250224,184400,76893242,851,851,851,851,0
20250224,184300,76893242,851,851,851,851,0
20250224,184200,76893242,851,851,851,851,0
20250224,184100,76893242,851,851,851,851,0
20250224,184000,76893242,851,851,851,851,0
20250224,183900,76893242,851,851,851,851,0
20250224,183800,76893242,851,851,851,851,0
20250224,183700,76893242,851,851,851,851,0
20250224,183600,76893242,851,851,851,851,0
20250224,183500,76893242,851,851,851,851,0
20250224,183400,76893242,851,851,851,851,0
20250224,183300,76893242,851,851,851,851,0
20250224,183200,76893242,851,851,851,851,0
20250224,183100,76893242,851,851,851,851,0
20250224,183000,76893242,851,851,851,851,0
20250224,182900,76893242,851,851,851,851,1358
20250224,182800,76893242,851,851,851,851,0
20250224,182700,76893242,851,851,851,851,0
20250224,182600,76893242,851,851,851,851,0
20250224,182500,76893242,851,851,851,851,0
20250224,182400,76893242,851,851,851,851,0
20250224,182300,76893242,851,851,851,851,0
20250224,182200,76893242,851,851,851,851,0
20250224,182100,76893242,851,851,851,851,0
20250224,182000,76893242,851,851,851,851,0
20250224,181900,76893242,851,851,851,851,0
20250224,181800,76893242,851,851,851,851,0
20250224,181700,76893242,851,851,851,851,0
20250224,181600,76893242,851,851,851,851,0
20250224,181500,76893242,851,851,851,851,0
20250224,181400,76893242,851,851,851,851,0
20250224,181300,76893242,851,851,851,851,0
20250224,181200,76893242,851,851,851,851,0
20250224,181100,76893242,851,851,851,851,0
20250224,181000,76893242,851,851,851,851,0
20250224,180900,76893242,851,851,851,851,0
20250224,180800,76893242,851,851,851,851,0
20250224,180700,76893242,851,851,851,851,0
20250224,180600,76893242,851,851,851,851,0
20250224,180500,76893242,851,851,851,851,0
20250224,180400,76893242,851,851,851,851,0
20250224,180300,76893242,851,851,851,851,0
20250224,180200,76893242,851,851,851,851,0
20250224,180100,76893242,851,851,851,851,0
20250224,180000,76893242,851,851,851,851,0
20250224,175900,76893242,851,851,851,851,1358
20250224,175800,76893242,851,851,851,851,0
20250224,175700,76893242,851,851,851,851,0
20250224,175600,76893242,851,851,851,851,0
20250224,175500,76893242,851,851,851,851,0
20250224,175400,76893242,851,851,851,851,0
20250224,175300,76893242,851,851,851,851,0
20250224,175200,76893242,851,851,851,851,0
20250224,175100,76893242,851,851,851,851,0
20250224,175000,76893242,851,851,851,851,0
20250224,174900,76893242,851,851,851,851,0
20250224,174800,76893242,851,851,851,851,0
20250224,174700,76893242,851,851,851,851,0
20250224,174600,76893242,851,851,851,851,0
20250224,174500,76893242,851,851,851,851,0
20250224,174400,76893242,851,851,851,851,0
20250224,174300,76893242,851,851,851,851,0
20250224,174200,76893242,851,851,851,851,0
20250224,174100,76893242,851,851,851,851,0
20250224,174000,76893242,851,851,851,851,0
20250224,173900,76893242,851,851,851,851,0
20250224,173800,76893242,851,851,851,851,0
20250224,173700,76893242,851,851,851,851,0
20250224,173600,76893242,851,851,851,851,0
20250224,173500,76893242,851,851,851,851,0
20250224,173400,76893242,851,851,851,851,0
20250224,173300,76893242,851,851,851,851,0
20250224,173200,76893242,851,851,851,851,0
20250224,173100,76893242,851,851,851,851,0
20250224,173000,76893242,851,851,851,851,0
20250224,172900,76893242,851,851,851,851,1358
20250224,172800,76893242,851,851,851,851,0
20250224,172700,76893242,851,851,851,851,0
20250224,172600,76893242,851,851,851,851,0
20250224,172500,76893242,851,851,851,851,0
20250224,172400,76893242,851,851,851,851,0
20250224,172300,76893242,851,851,851,851,0
20250224,172200,76893242,851,851,851,851,0
20250224,172100,76893242,851,851,851,851,0
20250224,172000,76893242,851,851,851,851,0
20250224,171900,76893242,851,851,851,851,0
20250224,171800,76893242,851,851,851,851,0
20250224,171700,76893242,851,851,851,851,0
20250224,171600,76893242,851,851,851,851,0
20250224,171500,76893242,851,851,851,851,0
20250224,171400,76893242,851,851,851,851,0
20250224,171300,76893242,851,851,851,851,0
20250224,171200,76893242,851,851,851,851,0
20250224,171100,76893242,851,851,851,851,0
20250224,171000,76893242,851,851,851,851,0
20250224,170900,76893242,851,851,851,851,0
20250224,170800,76893242,851,851,851,851,0
20250224,170700,76893242,851,851,851,851,0
20250224,170600,76893242,851,851,851,851,0
20250224,170500,76893242,851,851,851,851,0
20250224,170400,76893242,851,851,851,851,0
20250224,170300,76893242,851,851,851,851,0
20250224,170200,76893242,851,851,851,851,0
20250224,170100,76893242,851,851,851,851,0
20250224,170000,76893242,851,851,851,851,0
20250224,165900,76893242,851,851,851,851,1358
20250224,165800,76893242,851,851,851,851,0
20250224,165700,76893242,851,851,851,851,0
20250224,165600,76893242,851,851,851,851,0
20250224,165500,76893242,851,851,851,851,0
20250224,165400,76893242,851,851,851,851,0
20250224,165300,76893242,851,851,851,851,0
20250224,165200,76893242,851,851,851,851,0
20250224,165100,76893242,851,851,851,851,0
20250224,165000,76893242,851,851,851,851,0
20250224,164900,76893242,851,851,851,851,0
20250224,164800,76893242,851,851,851,851,0
20250224,164700,76893242,851,851,851,851,0
20250224,164600,76893242,851,851,851,851,0
20250224,164500,76893242,851,851,851,851,0
20250224,164400,76893242,851,851,851,851,0
20250224,164300,76893242,851,851,851,851,0
20250224,164200,76893242,851,851,851,851,0
20250224,164100,76893242,851,851,851,851,0
20250224,164000,76893242,851,851,851,851,0
20250224,163900,76893242,851,851,851,851,0
20250224,163800,76893242,851,851,851,851,0
20250224,163700,76893242,851,851,851,851,0
20250224,163600,76893242,851,851,851,851,0
20250224,163500,76893242,851,851,851,851,0
20250224,163400,76893242,851,851,851,851,0
20250224,163300,76893242,851,851,851,851,0
20250224,163200,76893242,851,851,851,851,0
20250224,163100,76893242,851,851,851,851,0
20250224,163000,76893242,851,851,851,851,0
20250224,162900,76893242,851,851,851,851,1358
20250224,162800,76893242,851,851,851,851,0
20250224,162700,76893242,851,851,851,851,0
20250224,162600,76893242,851,851,851,851,0
20250224,162500,76893242,851,851,851,851,0
20250224,162400,76893242,851,851,851,851,0
20250224,162300,76893242,851,851,851,851,0
20250224,162200,76893242,851,851,851,851,0
20250224,162100,76893242,851,851,851,851,0
20250224,162000,76893242,851,851,851,851,0
20250224,161900,76893242,851,851,851,851,0
20250224,161800,76893242,851,851,851,851,0
20250224,161700,76893242,851,851,851,851,0
20250224,161600,76893242,851,851,851,851,0
20250224,161500,76893242,851,851,851,851,0
20250224,161400,76893242,851,851,851,851,0
20250224,161300,76893242,851,851,851,851,0
20250224,161200,76893242,851,851,851,851,0
20250224,161100,76893242,851,851,851,851,0
20250224,161000,76893242,851,851,851,851,0
20250224,160900,76893242,851,851,851,851,0
20250224,160800,76893242,851,851,851,851,0
20250224,160700,76893242,851,851,851,851,0
20250224,160600,76893242,851,851,851,851,0
20250224,160500,76893242,851,851,851,851,0
20250224,160400,76893242,851,851,851,851,0
20250224,160300,76893242,851,851,851,851,0
20250224,160200,76893242,851,851,851,851,0
20250224,160100,76893242,851,851,851,851,0
20250224,160000,76893242,851,851,851,851,0
20250224,155900,76893242,851,851,851,851,1358
20250224,155800,76893242,851,851,851,851,0
20250224,155700,76893242,851,851,851,851,0
20250224,155600,76893242,851,851,851,851,0
20250224,155500,76893242,851,851,851,851,0
20250224,155400,76893242,851,851,851,851,0
20250224,155300,76893242,851,851,851,851,0
20250224,155200,76893242,851,851,851,851,0
20250224,155100,76893242,851,851,851,851,0
20250224,155000,76893242,851,851,851,851,0
20250224,154900,76893242,851,851,851,851,0
20250224,154800,76893242,851,851,851,851,0
20250224,154700,76893242,851,851,851,851,0
20250224,154600,76893242,851,851,851,851,0
20250224,154500,76893242,851,851,851,851,0
20250224,154400,76893242,851,851,851,851,0
20250224,154300,76893242,851,851,851,851,0
20250224,154200,76893242,851,851,851,851,0
20250224,154100,76893242,851,851,851,851,0
20250224,154000,76893242,851,851,851,851,0
20250224,153900,76893242,851,851,851,851,0
20250224,153800,76893242,851,851,851,851,0
20250224,153700,76893242,851,851,851,851,0
20250224,153600,76893242,851,851,851,851,0
20250224,153500,76893242,851,851,851,851,0
20250224,153400,76893242,851,851,851,851,0
20250224,153300,76893242,851,851,851,851,0
20250224,153200,76893242,851,851,851,851,0
20250224,153100,76893242,851,851,851,851,0
20250224,153000,76893242,851,851,851,851,1358
20250224,152900,75737584,856,856,856,856,0
20250224,152800,75737584,856,856,856,856,0
20250224,152700,75737584,856,856,856,856,0
20250224,152600,75737584,856,856,856,856,0
20250224,152500,75737584,856,856,856,856,0
20250224,152400,75737584,856,856,856,856,0
20250224,152300,75737584,856,856,856,856,0
20250224,152200,75737584,856,856,856,856,0
20250224,152100,75737584,856,856,856,856,0
20250224,152000,75737584,856,856,856,856,0
20250224,151900,75737584,856,856,856,856,0
20250224,151800,75737584,856,856,856,856,0
20250224,151700,75737584,856,856,856,856,0
20250224,151600,75737584,856,856,856,856,0
20250224,151500,75737584,856,851,856,851,1567
20250224,151400,74404062,851,851,851,850,5022
20250224,151300,70130341,851,851,851,851,687
20250224,151200,69545704,851,851,851,851,1858
20250224,151100,67964546,851,851,851,851,3120
20250224,151000,65309426,851,851,851,851,1800
20250224,150900,63777626,851,851,851,851,0
20250224,150800,63777626,851,851,851,851,184
20250224,150700,63621042,851,851,851,851,12
20250224,150600,63610830,851,851,851,851,444
20250224,150500,63232986,851,851,851,851,42
20250224,150400,63197244,851,851,851,851,0
20250224,150300,63197244,851,851,851,851,3
20250224,150200,63194691,851,851,851,851,500
20250224,150100,62769191,851,851,851,851,202
20250224,150000,62597289,851,851,851,851,6199
20250224,145900,57321940,851,851,851,851,56
20250224,145800,57274284,851,851,851,851,21
20250224,145700,57256413,851,851,851,851,0
20250224,145600,57256413,851,851,851,851,0
20250224,145500,57256413,851,851,851,851,100
20250224,145400,57171313,851,851,851,851,330
20250224,145300,56890483,851,851,851,851,200
20250224,145200,56720283,851,851,851,851,0
20250224,145100,56720283,851,851,851,851,117
20250224,145000,56620716,851,851,851,851,1710
20250224,144900,55165506,851,851,851,851,1706
20250224,144800,53713700,851,851,851,851,0
20250224,144700,53713700,851,851,851,851,1400
20250224,144600,52522300,851,851,851,851,193
20250224,144500,52358057,851,851,851,851,20
20250224,144400,52341037,851,851,851,851,3363
20250224,144300,49479124,851,851,851,851,1462
20250224,144200,48234962,851,852,852,850,8786
20250224,144100,40757485,851,851,851,851,0
20250224,144000,40757485,851,851,851,851,0
20250224,143900,40757485,851,858,858,851,5000
20250224,143800,36492292,860,860,860,860,0
20250224,143700,36492292,860,860,860,860,0
20250224,143600,36492292,860,860,860,860,1
20250224,143500,36491432,860,860,860,860,0
20250224,143400,36491432,860,860,860,860,0
20250224,143300,36491432,860,860,860,860,0
20250224,143200,36491432,860,860,860,860,0
20250224,143100,36491432,860,860,860,860,0
20250224,143000,36491432,860,860,860,860,0
20250224,142900,36491432,860,860,860,860,1
20250224,142800,36490572,858,858,858,858,0
20250224,142700,36490572,858,858,858,858,0
20250224,142600,36490572,858,858,858,858,0
20250224,142500,36490572,858,858,858,858,0
20250224,142400,36490572,858,858,858,858,0
20250224,142300,36490572,858,858,858,858,0
20250224,142200,36490572,858,858,858,858,1
20250224,142100,36489714,860,860,860,860,0
20250224,142000,36489714,860,860,860,860,0
20250224,141900,36489714,860,860,860,860,0
20250224,141800,36489714,860,860,860,860,0
20250224,141700,36489714,860,860,860,860,5007
20250224,141600,32183694,860,860,860,860,0
20250224,141500,32183694,860,860,860,860,0
20250224,141400,32183694,860,860,860,860,0
20250224,141300,32183694,860,860,860,860,0
20250224,141200,32183694,860,860,860,860,0
20250224,141100,32183694,860,860,860,860,0
20250224,141000,32183694,860,860,860,860,0
20250224,140900,32183694,860,860,860,860,0
20250224,140800,32183694,860,860,860,860,0
20250224,140700,32183694,860,860,860,860,0
20250224,140600,32183694,860,860,860,860,0
20250224,140500,32183694,860,860,860,860,0
20250224,140400,32183694,860,860,860,860,4
20250224,140300,32180254,860,860,860,860,0
20250224,140200,32180254,860,860,860,860,0
20250224,140100,32180254,860,860,860,860,0
20250224,140000,32180254,860,860,860,860,1
20250224,135900,32179394,858,858,858,858,0
20250224,135800,32179394,858,858,858,858,0
20250224,135700,32179394,858,858,858,858,0
20250224,135600,32179394,858,858,858,858,0
20250224,135500,32179394,858,858,858,858,0
20250224,135400,32179394,858,858,858,858,0
20250224,135300,32179394,858,858,858,858,0
20250224,135200,32179394,858,858,858,858,0
20250224,135100,32179394,858,858,858,858,0
20250224,135000,32179394,858,858,858,858,0
20250224,134900,32179394,858,858,858,858,0
20250224,134800,32179394,858,858,858,858,0
20250224,134700,32179394,858,858,858,858,0
20250224,134600,32179394,858,858,858,858,0
20250224,134500,32179394,858,858,858,858,0
20250224,134400,32179394,858,858,858,858,0
20250224,134300,32179394,858,858,858,858,1
20250224,134200,32178536,858,858,858,858,0
20250224,134100,32178536,858,858,858,858,0
20250224,134000,32178536,858,858,858,858,0
20250224,133900,32178536,858,858,858,858,0
20250224,133800,32178536,858,858,858,858,0
20250224,133700,32178536,858,858,858,858,940
20250224,133600,31372016,858,858,858,858,0
20250224,133500,31372016,858,858,858,858,0
20250224,133400,31372016,858,858,858,858,0
20250224,133300,31372016,858,858,858,858,1
20250224,133200,31371158,858,857,858,857,60
20250224,133100,31319680,859,859,859,859,0
20250224,133000,31319680,859,859,859,859,0
20250224,132900,31319680,859,859,859,859,0
20250224,132800,31319680,859,859,859,859,0
20250224,132700,31319680,859,859,859,859,0
20250224,132600,31319680,859,859,859,859,0
20250224,132500,31319680,859,859,859,859,0
20250224,132400,31319680,859,859,859,859,0
20250224,132300,31319680,859,859,859,859,0
20250224,132200,31319680,859,859,859,859,0
20250224,132100,31319680,859,859,859,859,1
20250224,132000,31318821,853,860,860,853,8
20250224,131900,31311962,859,859,859,859,0
20250224,131800,31311962,859,859,859,859,0
20250224,131700,31311962,859,859,859,859,0
20250224,131600,31311962,859,859,859,859,0
20250224,131500,31311962,859,859,859,859,0
20250224,131400,31311962,859,859,859,859,0
20250224,131300,31311962,859,859,859,859,0
20250224,131200,31311962,859,859,859,859,100
20250224,131100,31226062,859,859,859,859,0
20250224,131000,31226062,859,859,859,859,1
20250224,130900,31225203,853,853,853,853,0
20250224,130800,31225203,853,853,853,853,0
20250224,130700,31225203,853,853,853,853,0
20250224,130600,31225203,853,853,853,853,5
20250224,130500,31220938,860,860,860,860,0
20250224,130400,31220938,860,860,860,860,0
20250224,130300,31220938,860,860,860,860,0
20250224,130200,31220938,860,860,860,860,0
20250224,130100,31220938,860,860,860,860,0
20250224,130000,31220938,860,860,860,860,1
20250224,125900,31220078,859,859,859,859,1
20250224,125800,31219219,850,850,850,850,0
20250224,125700,31219219,850,850,850,850,0
20250224,125600,31219219,850,857,857,850,1000
20250224,125500,30366702,857,860,860,857,3000
20250224,125400,27789371,860,860,860,860,0
20250224,125300,27789371,860,860,860,860,0
20250224,125200,27789371,860,860,860,860,0
20250224,125100,27789371,860,860,860,860,0
20250224,125000,27789371,860,860,860,860,1
20250224,124900,27788511,861,861,861,861,0
20250224,124800,27788511,861,861,861,861,0
20250224,124700,27788511,861,861,861,861,0
20250224,124600,27788511,861,861,861,861,0
20250224,124500,27788511,861,861,861,861,0
20250224,124400,27788511,861,861,861,861,0
20250224,124300,27788511,861,861,861,861,0
20250224,124200,27788511,861,861,861,861,0
20250224,124100,27788511,861,861,861,861,0
20250224,124000,27788511,861,861,861,861,0
20250224,123900,27788511,861,861,861,861,5
20250224,123800,27784206,861,861,861,861,0
20250224,123700,27784206,861,861,861,861,0
20250224,123600,27784206,861,861,861,861,0
20250224,123500,27784206,861,861,861,861,0
20250224,123400,27784206,861,861,861,861,0
20250224,123300,27784206,861,861,861,861,0
20250224,123200,27784206,861,861,861,861,0
20250224,123100,27784206,861,861,861,861,0
20250224,123000,27784206,861,861,861,861,0
20250224,122900,27784206,861,861,861,861,0
20250224,122800,27784206,861,861,861,861,5807
20250224,122700,22784379,861,861,861,861,3488
20250224,122600,19781211,860,860,860,860,0
20250224,122500,19781211,860,860,860,860,0
20250224,122400,19781211,860,860,860,860,0
20250224,122300,19781211,860,860,860,860,1
20250224,122200,19780351,860,860,860,860,0
20250224,122100,19780351,860,860,860,860,0
20250224,122000,19780351,860,860,860,860,0
20250224,121900,19780351,860,860,860,860,0
20250224,121800,19780351,860,860,860,860,0
20250224,121700,19780351,860,860,860,860,0
20250224,121600,19780351,860,860,860,860,0
20250224,121500,19780351,860,860,860,860,0
20250224,121400,19780351,860,860,860,860,0
20250224,121300,19780351,860,860,860,860,0
20250224,121200,19780351,860,860,860,860,0
20250224,121100,19780351,860,860,860,860,0
20250224,121000,19780351,860,860,860,860,0
20250224,120900,19780351,860,860,860,860,0
20250224,120800,19780351,860,860,860,860,0
20250224,120700,19780351,860,860,860,860,0
20250224,120600,19780351,860,860,860,860,0
20250224,120500,19780351,860,860,860,860,500
20250224,120400,19350351,861,861,861,861,0
20250224,120300,19350351,861,861,861,861,0
20250224,120200,19350351,861,861,861,861,0
20250224,120100,19350351,861,861,861,861,0
20250224,120000,19350351,861,861,861,861,0
20250224,115900,19350351,861,861,861,861,0
20250224,115800,19350351,861,861,861,861,0
20250224,115700,19350351,861,861,861,861,0
20250224,115600,19350351,861,861,861,861,0
20250224,115500,19350351,861,861,861,861,0
20250224,115400,19350351,861,861,861,861,0
20250224,115300,19350351,861,861,861,861,10
20250224,115200,19341741,861,861,861,861,0
20250224,115100,19341741,861,861,861,861,0
20250224,115000,19341741,861,861,861,861,0
20250224,114900,19341741,861,861,861,861,0
20250224,114800,19341741,861,861,861,861,0
20250224,114700,19341741,861,861,861,861,0
20250224,114600,19341741,861,861,861,861,0
20250224,114500,19341741,861,861,861,861,0
20250224,114400,19341741,861,861,861,861,0
20250224,114300,19341741,861,861,861,861,0
20250224,114200,19341741,861,861,861,861,0
20250224,114100,19341741,861,861,861,861,0
20250224,114000,19341741,861,861,861,861,0
20250224,113900,19341741,861,861,861,861,0
20250224,113800,19341741,861,861,861,861,0
20250224,113700,19341741,861,861,861,861,0
20250224,113600,19341741,861,861,861,861,0
20250224,113500,19341741,861,861,861,861,0
20250224,113400,19341741,861,861,861,861,0
20250224,113300,19341741,861,861,861,861,0
20250224,113200,19341741,861,861,861,861,0
20250224,113100,19341741,861,861,861,861,80
20250224,113000,19272861,861,861,861,861,0
20250224,112900,19272861,861,861,861,861,0
20250224,112800,19272861,861,861,861,861,0
20250224,112700,19272861,861,861,861,861,0
20250224,112600,19272861,861,861,861,861,0
20250224,112500,19272861,861,861,861,861,0
20250224,112400,19272861,861,861,861,861,0
20250224,112300,19272861,861,861,861,861,0
20250224,112200,19272861,861,861,861,861,0
20250224,112100,19272861,861,861,861,861,0
20250224,112000,19272861,861,861,861,861,0
20250224,111900,19272861,861,861,861,861,0
20250224,111800,19272861,861,861,861,861,0
20250224,111700,19272861,861,861,861,861,0
20250224,111600,19272861,861,861,861,861,2
20250224,111500,19271139,861,861,861,861,0
20250224,111400,19271139,861,861,861,861,0
20250224,111300,19271139,861,861,861,861,0
20250224,111200,19271139,861,861,861,861,0
20250224,111100,19271139,861,861,861,861,0
20250224,111000,19271139,861,861,861,861,0
20250224,110900,19271139,861,861,861,861,0
20250224,110800,19271139,861,861,861,861,0
20250224,110700,19271139,861,861,861,861,0
20250224,110600,19271139,861,861,861,861,0
20250224,110500,19271139,861,861,861,861,0
20250224,110400,19271139,861,861,861,861,40
20250224,110300,19236699,861,861,861,861,0
20250224,110200,19236699,861,861,861,861,0
20250224,110100,19236699,861,861,861,861,0
20250224,110000,19236699,861,861,861,861,0
20250224,105900,19236699,861,861,861,861,0
20250224,105800,19236699,861,861,861,861,0
20250224,105700,19236699,861,861,861,861,0
20250224,105600,19236699,861,861,861,861,0
20250224,105500,19236699,861,861,861,861,0
20250224,105400,19236699,861,861,861,861,0
20250224,105300,19236699,861,861,861,861,2
20250224,105200,19234977,860,860,860,860,0
20250224,105100,19234977,860,860,860,860,0
20250224,105000,19234977,860,860,860,860,0
20250224,104900,19234977,860,860,860,860,0
20250224,104800,19234977,860,860,860,860,0
20250224,104700,19234977,860,860,860,860,0
20250224,104600,19234977,860,860,860,860,0
20250224,104500,19234977,860,860,860,860,0
20250224,104400,19234977,860,860,860,860,0
20250224,104300,19234977,860,860,860,860,0
20250224,104200,19234977,860,860,860,860,0
20250224,104100,19234977,860,860,860,860,0
20250224,104000,19234977,860,860,860,860,363
20250224,103900,18922797,859,859,859,859,0
20250224,103800,18922797,859,859,859,859,0
20250224,103700,18922797,859,859,859,859,0
20250224,103600,18922797,859,859,859,859,0
20250224,103500,18922797,859,859,859,859,0
20250224,103400,18922797,859,859,859,859,0
20250224,103300,18922797,859,859,859,859,0
20250224,103200,18922797,859,859,859,859,0
20250224,103100,18922797,859,859,859,859,0
20250224,103000,18922797,859,859,859,859,1
20250224,102900,18921938,859,859,859,859,0
20250224,102800,18921938,859,859,859,859,5
20250224,102700,18917643,860,860,860,860,0
20250224,102600,18917643,860,860,860,860,0
20250224,102500,18917643,860,860,860,860,0
20250224,102400,18917643,860,860,860,860,0
20250224,102300,18917643,860,860,860,860,48
20250224,102200,18876363,860,860,860,860,0
20250224,102100,18876363,860,860,860,860,20
20250224,102000,18859163,861,861,861,861,0
20250224,101900,18859163,861,861,861,861,0
20250224,101800,18859163,861,861,861,861,0
20250224,101700,18859163,861,861,861,861,0
20250224,101600,18859163,861,861,861,861,0
20250224,101500,18859163,861,861,861,861,7
20250224,101400,18853136,861,861,861,861,0
20250224,101300,18853136,861,861,861,861,0
20250224,101200,18853136,861,861,861,861,0
20250224,101100,18853136,861,861,861,861,0
20250224,101000,18853136,861,861,861,861,0
20250224,100900,18853136,861,861,861,861,0
20250224,100800,18853136,861,861,861,861,0
20250224,100700,18853136,861,861,861,861,0
20250224,100600,18853136,861,861,861,861,0
20250224,100500,18853136,861,859,861,859,511
20250224,100400,18414185,861,861,861,861,0
20250224,100300,18414185,861,861,861,861,0
20250224,100200,18414185,861,861,861,861,0
20250224,100100,18414185,861,861,861,861,0
20250224,100000,18414185,861,861,861,861,0
20250224,095900,18414185,861,861,861,861,0
20250224,095800,18414185,861,861,861,861,0
20250224,095700,18414185,861,861,861,861,0
20250224,095600,18414185,861,861,861,861,0
20250224,095500,18414185,861,861,861,861,5
20250224,095400,18409880,861,861,861,861,0
20250224,095300,18409880,861,861,861,861,0
20250224,095200,18409880,861,861,861,861,0
20250224,095100,18409880,861,861,861,861,1
20250224,095000,18409019,861,861,861,861,0
20250224,094900,18409019,861,860,861,860,3602
20250224,094800,15311296,860,860,860,860,46
20250224,094700,15271736,860,860,860,860,0
20250224,094600,15271736,860,861,861,860,65
20250224,094500,15215835,860,860,860,860,1000
20250224,094400,14355835,861,861,861,861,2
20250224,094300,14354113,861,861,861,861,1
20250224,094200,14353252,861,861,861,861,1
20250224,094100,14352391,861,861,861,861,1
20250224,094000,14351530,861,861,861,861,2
20250224,093900,14349808,860,860,860,860,0
20250224,093800,14349808,860,860,860,860,1303
20250224,093700,13229228,860,860,860,860,0
20250224,093600,13229228,860,860,860,860,0
20250224,093500,13229228,860,860,860,859,94
20250224,093400,13148430,860,860,860,860,30
20250224,093300,13122630,860,860,860,860,0
20250224,093200,13122630,860,860,860,860,0
20250224,093100,13122630,860,860,860,860,1
20250224,093000,13121770,859,859,859,859,0
20250224,092900,13121770,859,859,859,859,0
20250224,092800,13121770,859,859,859,859,0
20250224,092700,13121770,859,859,859,859,0
20250224,092600,13121770,859,859,859,859,0
20250224,092500,13121770,859,859,859,859,0
20250224,092400,13121770,859,859,859,859,2704
20250224,092300,10799034,861,861,861,861,0
20250224,092200,10799034,861,861,861,861,0
20250224,092100,10799034,861,861,861,861,0
20250224,092000,10799034,861,861,861,861,0
20250224,091900,10799034,861,861,861,861,1
20250224,091800,10798173,861,861,861,861,0
20250224,091700,10798173,861,861,861,861,1
20250224,091600,10797312,858,858,858,858,0
20250224,091500,10797312,858,858,858,858,0
20250224,091400,10797312,858,858,858,858,6
20250224,091300,10792164,860,860,860,860,0
20250224,091200,10792164,860,860,860,860,4999
20250224,091100,6493024,860,860,860,860,0
20250224,091000,6493024,860,860,860,860,4670
20250224,090900,2476824,860,860,860,860,0
20250224,090800,2476824,860,860,860,860,0
20250224,090700,2476824,860,860,860,860,0
20250224,090600,2476824,860,860,860,860,0
20250224,090500,2476824,860,860,860,860,0
20250224,090400,2476824,860,858,860,858,2205
20250224,090300,582934,858,858,858,858,1
20250224,090200,582076,858,860,860,858,674
20250224,090100,3436,860,860,860,860,2
20250224,090000,1716,858,858,858,858,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 185900 76893242 851 851 851 851 1358
3 20250224 185800 76893242 851 851 851 851 0
4 20250224 185700 76893242 851 851 851 851 0
5 20250224 185600 76893242 851 851 851 851 0
6 20250224 185500 76893242 851 851 851 851 0
7 20250224 185400 76893242 851 851 851 851 0
8 20250224 185300 76893242 851 851 851 851 0
9 20250224 185200 76893242 851 851 851 851 0
10 20250224 185100 76893242 851 851 851 851 0
11 20250224 185000 76893242 851 851 851 851 0
12 20250224 184900 76893242 851 851 851 851 0
13 20250224 184800 76893242 851 851 851 851 0
14 20250224 184700 76893242 851 851 851 851 0
15 20250224 184600 76893242 851 851 851 851 0
16 20250224 184500 76893242 851 851 851 851 0
17 20250224 184400 76893242 851 851 851 851 0
18 20250224 184300 76893242 851 851 851 851 0
19 20250224 184200 76893242 851 851 851 851 0
20 20250224 184100 76893242 851 851 851 851 0
21 20250224 184000 76893242 851 851 851 851 0
22 20250224 183900 76893242 851 851 851 851 0
23 20250224 183800 76893242 851 851 851 851 0
24 20250224 183700 76893242 851 851 851 851 0
25 20250224 183600 76893242 851 851 851 851 0
26 20250224 183500 76893242 851 851 851 851 0
27 20250224 183400 76893242 851 851 851 851 0
28 20250224 183300 76893242 851 851 851 851 0
29 20250224 183200 76893242 851 851 851 851 0
30 20250224 183100 76893242 851 851 851 851 0
31 20250224 183000 76893242 851 851 851 851 0
32 20250224 182900 76893242 851 851 851 851 1358
33 20250224 182800 76893242 851 851 851 851 0
34 20250224 182700 76893242 851 851 851 851 0
35 20250224 182600 76893242 851 851 851 851 0
36 20250224 182500 76893242 851 851 851 851 0
37 20250224 182400 76893242 851 851 851 851 0
38 20250224 182300 76893242 851 851 851 851 0
39 20250224 182200 76893242 851 851 851 851 0
40 20250224 182100 76893242 851 851 851 851 0
41 20250224 182000 76893242 851 851 851 851 0
42 20250224 181900 76893242 851 851 851 851 0
43 20250224 181800 76893242 851 851 851 851 0
44 20250224 181700 76893242 851 851 851 851 0
45 20250224 181600 76893242 851 851 851 851 0
46 20250224 181500 76893242 851 851 851 851 0
47 20250224 181400 76893242 851 851 851 851 0
48 20250224 181300 76893242 851 851 851 851 0
49 20250224 181200 76893242 851 851 851 851 0
50 20250224 181100 76893242 851 851 851 851 0
51 20250224 181000 76893242 851 851 851 851 0
52 20250224 180900 76893242 851 851 851 851 0
53 20250224 180800 76893242 851 851 851 851 0
54 20250224 180700 76893242 851 851 851 851 0
55 20250224 180600 76893242 851 851 851 851 0
56 20250224 180500 76893242 851 851 851 851 0
57 20250224 180400 76893242 851 851 851 851 0
58 20250224 180300 76893242 851 851 851 851 0
59 20250224 180200 76893242 851 851 851 851 0
60 20250224 180100 76893242 851 851 851 851 0
61 20250224 180000 76893242 851 851 851 851 0
62 20250224 175900 76893242 851 851 851 851 1358
63 20250224 175800 76893242 851 851 851 851 0
64 20250224 175700 76893242 851 851 851 851 0
65 20250224 175600 76893242 851 851 851 851 0
66 20250224 175500 76893242 851 851 851 851 0
67 20250224 175400 76893242 851 851 851 851 0
68 20250224 175300 76893242 851 851 851 851 0
69 20250224 175200 76893242 851 851 851 851 0
70 20250224 175100 76893242 851 851 851 851 0
71 20250224 175000 76893242 851 851 851 851 0
72 20250224 174900 76893242 851 851 851 851 0
73 20250224 174800 76893242 851 851 851 851 0
74 20250224 174700 76893242 851 851 851 851 0
75 20250224 174600 76893242 851 851 851 851 0
76 20250224 174500 76893242 851 851 851 851 0
77 20250224 174400 76893242 851 851 851 851 0
78 20250224 174300 76893242 851 851 851 851 0
79 20250224 174200 76893242 851 851 851 851 0
80 20250224 174100 76893242 851 851 851 851 0
81 20250224 174000 76893242 851 851 851 851 0
82 20250224 173900 76893242 851 851 851 851 0
83 20250224 173800 76893242 851 851 851 851 0
84 20250224 173700 76893242 851 851 851 851 0
85 20250224 173600 76893242 851 851 851 851 0
86 20250224 173500 76893242 851 851 851 851 0
87 20250224 173400 76893242 851 851 851 851 0
88 20250224 173300 76893242 851 851 851 851 0
89 20250224 173200 76893242 851 851 851 851 0
90 20250224 173100 76893242 851 851 851 851 0
91 20250224 173000 76893242 851 851 851 851 0
92 20250224 172900 76893242 851 851 851 851 1358
93 20250224 172800 76893242 851 851 851 851 0
94 20250224 172700 76893242 851 851 851 851 0
95 20250224 172600 76893242 851 851 851 851 0
96 20250224 172500 76893242 851 851 851 851 0
97 20250224 172400 76893242 851 851 851 851 0
98 20250224 172300 76893242 851 851 851 851 0
99 20250224 172200 76893242 851 851 851 851 0
100 20250224 172100 76893242 851 851 851 851 0
101 20250224 172000 76893242 851 851 851 851 0
102 20250224 171900 76893242 851 851 851 851 0
103 20250224 171800 76893242 851 851 851 851 0
104 20250224 171700 76893242 851 851 851 851 0
105 20250224 171600 76893242 851 851 851 851 0
106 20250224 171500 76893242 851 851 851 851 0
107 20250224 171400 76893242 851 851 851 851 0
108 20250224 171300 76893242 851 851 851 851 0
109 20250224 171200 76893242 851 851 851 851 0
110 20250224 171100 76893242 851 851 851 851 0
111 20250224 171000 76893242 851 851 851 851 0
112 20250224 170900 76893242 851 851 851 851 0
113 20250224 170800 76893242 851 851 851 851 0
114 20250224 170700 76893242 851 851 851 851 0
115 20250224 170600 76893242 851 851 851 851 0
116 20250224 170500 76893242 851 851 851 851 0
117 20250224 170400 76893242 851 851 851 851 0
118 20250224 170300 76893242 851 851 851 851 0
119 20250224 170200 76893242 851 851 851 851 0
120 20250224 170100 76893242 851 851 851 851 0
121 20250224 170000 76893242 851 851 851 851 0
122 20250224 165900 76893242 851 851 851 851 1358
123 20250224 165800 76893242 851 851 851 851 0
124 20250224 165700 76893242 851 851 851 851 0
125 20250224 165600 76893242 851 851 851 851 0
126 20250224 165500 76893242 851 851 851 851 0
127 20250224 165400 76893242 851 851 851 851 0
128 20250224 165300 76893242 851 851 851 851 0
129 20250224 165200 76893242 851 851 851 851 0
130 20250224 165100 76893242 851 851 851 851 0
131 20250224 165000 76893242 851 851 851 851 0
132 20250224 164900 76893242 851 851 851 851 0
133 20250224 164800 76893242 851 851 851 851 0
134 20250224 164700 76893242 851 851 851 851 0
135 20250224 164600 76893242 851 851 851 851 0
136 20250224 164500 76893242 851 851 851 851 0
137 20250224 164400 76893242 851 851 851 851 0
138 20250224 164300 76893242 851 851 851 851 0
139 20250224 164200 76893242 851 851 851 851 0
140 20250224 164100 76893242 851 851 851 851 0
141 20250224 164000 76893242 851 851 851 851 0
142 20250224 163900 76893242 851 851 851 851 0
143 20250224 163800 76893242 851 851 851 851 0
144 20250224 163700 76893242 851 851 851 851 0
145 20250224 163600 76893242 851 851 851 851 0
146 20250224 163500 76893242 851 851 851 851 0
147 20250224 163400 76893242 851 851 851 851 0
148 20250224 163300 76893242 851 851 851 851 0
149 20250224 163200 76893242 851 851 851 851 0
150 20250224 163100 76893242 851 851 851 851 0
151 20250224 163000 76893242 851 851 851 851 0
152 20250224 162900 76893242 851 851 851 851 1358
153 20250224 162800 76893242 851 851 851 851 0
154 20250224 162700 76893242 851 851 851 851 0
155 20250224 162600 76893242 851 851 851 851 0
156 20250224 162500 76893242 851 851 851 851 0
157 20250224 162400 76893242 851 851 851 851 0
158 20250224 162300 76893242 851 851 851 851 0
159 20250224 162200 76893242 851 851 851 851 0
160 20250224 162100 76893242 851 851 851 851 0
161 20250224 162000 76893242 851 851 851 851 0
162 20250224 161900 76893242 851 851 851 851 0
163 20250224 161800 76893242 851 851 851 851 0
164 20250224 161700 76893242 851 851 851 851 0
165 20250224 161600 76893242 851 851 851 851 0
166 20250224 161500 76893242 851 851 851 851 0
167 20250224 161400 76893242 851 851 851 851 0
168 20250224 161300 76893242 851 851 851 851 0
169 20250224 161200 76893242 851 851 851 851 0
170 20250224 161100 76893242 851 851 851 851 0
171 20250224 161000 76893242 851 851 851 851 0
172 20250224 160900 76893242 851 851 851 851 0
173 20250224 160800 76893242 851 851 851 851 0
174 20250224 160700 76893242 851 851 851 851 0
175 20250224 160600 76893242 851 851 851 851 0
176 20250224 160500 76893242 851 851 851 851 0
177 20250224 160400 76893242 851 851 851 851 0
178 20250224 160300 76893242 851 851 851 851 0
179 20250224 160200 76893242 851 851 851 851 0
180 20250224 160100 76893242 851 851 851 851 0
181 20250224 160000 76893242 851 851 851 851 0
182 20250224 155900 76893242 851 851 851 851 1358
183 20250224 155800 76893242 851 851 851 851 0
184 20250224 155700 76893242 851 851 851 851 0
185 20250224 155600 76893242 851 851 851 851 0
186 20250224 155500 76893242 851 851 851 851 0
187 20250224 155400 76893242 851 851 851 851 0
188 20250224 155300 76893242 851 851 851 851 0
189 20250224 155200 76893242 851 851 851 851 0
190 20250224 155100 76893242 851 851 851 851 0
191 20250224 155000 76893242 851 851 851 851 0
192 20250224 154900 76893242 851 851 851 851 0
193 20250224 154800 76893242 851 851 851 851 0
194 20250224 154700 76893242 851 851 851 851 0
195 20250224 154600 76893242 851 851 851 851 0
196 20250224 154500 76893242 851 851 851 851 0
197 20250224 154400 76893242 851 851 851 851 0
198 20250224 154300 76893242 851 851 851 851 0
199 20250224 154200 76893242 851 851 851 851 0
200 20250224 154100 76893242 851 851 851 851 0
201 20250224 154000 76893242 851 851 851 851 0
202 20250224 153900 76893242 851 851 851 851 0
203 20250224 153800 76893242 851 851 851 851 0
204 20250224 153700 76893242 851 851 851 851 0
205 20250224 153600 76893242 851 851 851 851 0
206 20250224 153500 76893242 851 851 851 851 0
207 20250224 153400 76893242 851 851 851 851 0
208 20250224 153300 76893242 851 851 851 851 0
209 20250224 153200 76893242 851 851 851 851 0
210 20250224 153100 76893242 851 851 851 851 0
211 20250224 153000 76893242 851 851 851 851 1358
212 20250224 152900 75737584 856 856 856 856 0
213 20250224 152800 75737584 856 856 856 856 0
214 20250224 152700 75737584 856 856 856 856 0
215 20250224 152600 75737584 856 856 856 856 0
216 20250224 152500 75737584 856 856 856 856 0
217 20250224 152400 75737584 856 856 856 856 0
218 20250224 152300 75737584 856 856 856 856 0
219 20250224 152200 75737584 856 856 856 856 0
220 20250224 152100 75737584 856 856 856 856 0
221 20250224 152000 75737584 856 856 856 856 0
222 20250224 151900 75737584 856 856 856 856 0
223 20250224 151800 75737584 856 856 856 856 0
224 20250224 151700 75737584 856 856 856 856 0
225 20250224 151600 75737584 856 856 856 856 0
226 20250224 151500 75737584 856 851 856 851 1567
227 20250224 151400 74404062 851 851 851 850 5022
228 20250224 151300 70130341 851 851 851 851 687
229 20250224 151200 69545704 851 851 851 851 1858
230 20250224 151100 67964546 851 851 851 851 3120
231 20250224 151000 65309426 851 851 851 851 1800
232 20250224 150900 63777626 851 851 851 851 0
233 20250224 150800 63777626 851 851 851 851 184
234 20250224 150700 63621042 851 851 851 851 12
235 20250224 150600 63610830 851 851 851 851 444
236 20250224 150500 63232986 851 851 851 851 42
237 20250224 150400 63197244 851 851 851 851 0
238 20250224 150300 63197244 851 851 851 851 3
239 20250224 150200 63194691 851 851 851 851 500
240 20250224 150100 62769191 851 851 851 851 202
241 20250224 150000 62597289 851 851 851 851 6199
242 20250224 145900 57321940 851 851 851 851 56
243 20250224 145800 57274284 851 851 851 851 21
244 20250224 145700 57256413 851 851 851 851 0
245 20250224 145600 57256413 851 851 851 851 0
246 20250224 145500 57256413 851 851 851 851 100
247 20250224 145400 57171313 851 851 851 851 330
248 20250224 145300 56890483 851 851 851 851 200
249 20250224 145200 56720283 851 851 851 851 0
250 20250224 145100 56720283 851 851 851 851 117
251 20250224 145000 56620716 851 851 851 851 1710
252 20250224 144900 55165506 851 851 851 851 1706
253 20250224 144800 53713700 851 851 851 851 0
254 20250224 144700 53713700 851 851 851 851 1400
255 20250224 144600 52522300 851 851 851 851 193
256 20250224 144500 52358057 851 851 851 851 20
257 20250224 144400 52341037 851 851 851 851 3363
258 20250224 144300 49479124 851 851 851 851 1462
259 20250224 144200 48234962 851 852 852 850 8786
260 20250224 144100 40757485 851 851 851 851 0
261 20250224 144000 40757485 851 851 851 851 0
262 20250224 143900 40757485 851 858 858 851 5000
263 20250224 143800 36492292 860 860 860 860 0
264 20250224 143700 36492292 860 860 860 860 0
265 20250224 143600 36492292 860 860 860 860 1
266 20250224 143500 36491432 860 860 860 860 0
267 20250224 143400 36491432 860 860 860 860 0
268 20250224 143300 36491432 860 860 860 860 0
269 20250224 143200 36491432 860 860 860 860 0
270 20250224 143100 36491432 860 860 860 860 0
271 20250224 143000 36491432 860 860 860 860 0
272 20250224 142900 36491432 860 860 860 860 1
273 20250224 142800 36490572 858 858 858 858 0
274 20250224 142700 36490572 858 858 858 858 0
275 20250224 142600 36490572 858 858 858 858 0
276 20250224 142500 36490572 858 858 858 858 0
277 20250224 142400 36490572 858 858 858 858 0
278 20250224 142300 36490572 858 858 858 858 0
279 20250224 142200 36490572 858 858 858 858 1
280 20250224 142100 36489714 860 860 860 860 0
281 20250224 142000 36489714 860 860 860 860 0
282 20250224 141900 36489714 860 860 860 860 0
283 20250224 141800 36489714 860 860 860 860 0
284 20250224 141700 36489714 860 860 860 860 5007
285 20250224 141600 32183694 860 860 860 860 0
286 20250224 141500 32183694 860 860 860 860 0
287 20250224 141400 32183694 860 860 860 860 0
288 20250224 141300 32183694 860 860 860 860 0
289 20250224 141200 32183694 860 860 860 860 0
290 20250224 141100 32183694 860 860 860 860 0
291 20250224 141000 32183694 860 860 860 860 0
292 20250224 140900 32183694 860 860 860 860 0
293 20250224 140800 32183694 860 860 860 860 0
294 20250224 140700 32183694 860 860 860 860 0
295 20250224 140600 32183694 860 860 860 860 0
296 20250224 140500 32183694 860 860 860 860 0
297 20250224 140400 32183694 860 860 860 860 4
298 20250224 140300 32180254 860 860 860 860 0
299 20250224 140200 32180254 860 860 860 860 0
300 20250224 140100 32180254 860 860 860 860 0
301 20250224 140000 32180254 860 860 860 860 1
302 20250224 135900 32179394 858 858 858 858 0
303 20250224 135800 32179394 858 858 858 858 0
304 20250224 135700 32179394 858 858 858 858 0
305 20250224 135600 32179394 858 858 858 858 0
306 20250224 135500 32179394 858 858 858 858 0
307 20250224 135400 32179394 858 858 858 858 0
308 20250224 135300 32179394 858 858 858 858 0
309 20250224 135200 32179394 858 858 858 858 0
310 20250224 135100 32179394 858 858 858 858 0
311 20250224 135000 32179394 858 858 858 858 0
312 20250224 134900 32179394 858 858 858 858 0
313 20250224 134800 32179394 858 858 858 858 0
314 20250224 134700 32179394 858 858 858 858 0
315 20250224 134600 32179394 858 858 858 858 0
316 20250224 134500 32179394 858 858 858 858 0
317 20250224 134400 32179394 858 858 858 858 0
318 20250224 134300 32179394 858 858 858 858 1
319 20250224 134200 32178536 858 858 858 858 0
320 20250224 134100 32178536 858 858 858 858 0
321 20250224 134000 32178536 858 858 858 858 0
322 20250224 133900 32178536 858 858 858 858 0
323 20250224 133800 32178536 858 858 858 858 0
324 20250224 133700 32178536 858 858 858 858 940
325 20250224 133600 31372016 858 858 858 858 0
326 20250224 133500 31372016 858 858 858 858 0
327 20250224 133400 31372016 858 858 858 858 0
328 20250224 133300 31372016 858 858 858 858 1
329 20250224 133200 31371158 858 857 858 857 60
330 20250224 133100 31319680 859 859 859 859 0
331 20250224 133000 31319680 859 859 859 859 0
332 20250224 132900 31319680 859 859 859 859 0
333 20250224 132800 31319680 859 859 859 859 0
334 20250224 132700 31319680 859 859 859 859 0
335 20250224 132600 31319680 859 859 859 859 0
336 20250224 132500 31319680 859 859 859 859 0
337 20250224 132400 31319680 859 859 859 859 0
338 20250224 132300 31319680 859 859 859 859 0
339 20250224 132200 31319680 859 859 859 859 0
340 20250224 132100 31319680 859 859 859 859 1
341 20250224 132000 31318821 853 860 860 853 8
342 20250224 131900 31311962 859 859 859 859 0
343 20250224 131800 31311962 859 859 859 859 0
344 20250224 131700 31311962 859 859 859 859 0
345 20250224 131600 31311962 859 859 859 859 0
346 20250224 131500 31311962 859 859 859 859 0
347 20250224 131400 31311962 859 859 859 859 0
348 20250224 131300 31311962 859 859 859 859 0
349 20250224 131200 31311962 859 859 859 859 100
350 20250224 131100 31226062 859 859 859 859 0
351 20250224 131000 31226062 859 859 859 859 1
352 20250224 130900 31225203 853 853 853 853 0
353 20250224 130800 31225203 853 853 853 853 0
354 20250224 130700 31225203 853 853 853 853 0
355 20250224 130600 31225203 853 853 853 853 5
356 20250224 130500 31220938 860 860 860 860 0
357 20250224 130400 31220938 860 860 860 860 0
358 20250224 130300 31220938 860 860 860 860 0
359 20250224 130200 31220938 860 860 860 860 0
360 20250224 130100 31220938 860 860 860 860 0
361 20250224 130000 31220938 860 860 860 860 1
362 20250224 125900 31220078 859 859 859 859 1
363 20250224 125800 31219219 850 850 850 850 0
364 20250224 125700 31219219 850 850 850 850 0
365 20250224 125600 31219219 850 857 857 850 1000
366 20250224 125500 30366702 857 860 860 857 3000
367 20250224 125400 27789371 860 860 860 860 0
368 20250224 125300 27789371 860 860 860 860 0
369 20250224 125200 27789371 860 860 860 860 0
370 20250224 125100 27789371 860 860 860 860 0
371 20250224 125000 27789371 860 860 860 860 1
372 20250224 124900 27788511 861 861 861 861 0
373 20250224 124800 27788511 861 861 861 861 0
374 20250224 124700 27788511 861 861 861 861 0
375 20250224 124600 27788511 861 861 861 861 0
376 20250224 124500 27788511 861 861 861 861 0
377 20250224 124400 27788511 861 861 861 861 0
378 20250224 124300 27788511 861 861 861 861 0
379 20250224 124200 27788511 861 861 861 861 0
380 20250224 124100 27788511 861 861 861 861 0
381 20250224 124000 27788511 861 861 861 861 0
382 20250224 123900 27788511 861 861 861 861 5
383 20250224 123800 27784206 861 861 861 861 0
384 20250224 123700 27784206 861 861 861 861 0
385 20250224 123600 27784206 861 861 861 861 0
386 20250224 123500 27784206 861 861 861 861 0
387 20250224 123400 27784206 861 861 861 861 0
388 20250224 123300 27784206 861 861 861 861 0
389 20250224 123200 27784206 861 861 861 861 0
390 20250224 123100 27784206 861 861 861 861 0
391 20250224 123000 27784206 861 861 861 861 0
392 20250224 122900 27784206 861 861 861 861 0
393 20250224 122800 27784206 861 861 861 861 5807
394 20250224 122700 22784379 861 861 861 861 3488
395 20250224 122600 19781211 860 860 860 860 0
396 20250224 122500 19781211 860 860 860 860 0
397 20250224 122400 19781211 860 860 860 860 0
398 20250224 122300 19781211 860 860 860 860 1
399 20250224 122200 19780351 860 860 860 860 0
400 20250224 122100 19780351 860 860 860 860 0
401 20250224 122000 19780351 860 860 860 860 0
402 20250224 121900 19780351 860 860 860 860 0
403 20250224 121800 19780351 860 860 860 860 0
404 20250224 121700 19780351 860 860 860 860 0
405 20250224 121600 19780351 860 860 860 860 0
406 20250224 121500 19780351 860 860 860 860 0
407 20250224 121400 19780351 860 860 860 860 0
408 20250224 121300 19780351 860 860 860 860 0
409 20250224 121200 19780351 860 860 860 860 0
410 20250224 121100 19780351 860 860 860 860 0
411 20250224 121000 19780351 860 860 860 860 0
412 20250224 120900 19780351 860 860 860 860 0
413 20250224 120800 19780351 860 860 860 860 0
414 20250224 120700 19780351 860 860 860 860 0
415 20250224 120600 19780351 860 860 860 860 0
416 20250224 120500 19780351 860 860 860 860 500
417 20250224 120400 19350351 861 861 861 861 0
418 20250224 120300 19350351 861 861 861 861 0
419 20250224 120200 19350351 861 861 861 861 0
420 20250224 120100 19350351 861 861 861 861 0
421 20250224 120000 19350351 861 861 861 861 0
422 20250224 115900 19350351 861 861 861 861 0
423 20250224 115800 19350351 861 861 861 861 0
424 20250224 115700 19350351 861 861 861 861 0
425 20250224 115600 19350351 861 861 861 861 0
426 20250224 115500 19350351 861 861 861 861 0
427 20250224 115400 19350351 861 861 861 861 0
428 20250224 115300 19350351 861 861 861 861 10
429 20250224 115200 19341741 861 861 861 861 0
430 20250224 115100 19341741 861 861 861 861 0
431 20250224 115000 19341741 861 861 861 861 0
432 20250224 114900 19341741 861 861 861 861 0
433 20250224 114800 19341741 861 861 861 861 0
434 20250224 114700 19341741 861 861 861 861 0
435 20250224 114600 19341741 861 861 861 861 0
436 20250224 114500 19341741 861 861 861 861 0
437 20250224 114400 19341741 861 861 861 861 0
438 20250224 114300 19341741 861 861 861 861 0
439 20250224 114200 19341741 861 861 861 861 0
440 20250224 114100 19341741 861 861 861 861 0
441 20250224 114000 19341741 861 861 861 861 0
442 20250224 113900 19341741 861 861 861 861 0
443 20250224 113800 19341741 861 861 861 861 0
444 20250224 113700 19341741 861 861 861 861 0
445 20250224 113600 19341741 861 861 861 861 0
446 20250224 113500 19341741 861 861 861 861 0
447 20250224 113400 19341741 861 861 861 861 0
448 20250224 113300 19341741 861 861 861 861 0
449 20250224 113200 19341741 861 861 861 861 0
450 20250224 113100 19341741 861 861 861 861 80
451 20250224 113000 19272861 861 861 861 861 0
452 20250224 112900 19272861 861 861 861 861 0
453 20250224 112800 19272861 861 861 861 861 0
454 20250224 112700 19272861 861 861 861 861 0
455 20250224 112600 19272861 861 861 861 861 0
456 20250224 112500 19272861 861 861 861 861 0
457 20250224 112400 19272861 861 861 861 861 0
458 20250224 112300 19272861 861 861 861 861 0
459 20250224 112200 19272861 861 861 861 861 0
460 20250224 112100 19272861 861 861 861 861 0
461 20250224 112000 19272861 861 861 861 861 0
462 20250224 111900 19272861 861 861 861 861 0
463 20250224 111800 19272861 861 861 861 861 0
464 20250224 111700 19272861 861 861 861 861 0
465 20250224 111600 19272861 861 861 861 861 2
466 20250224 111500 19271139 861 861 861 861 0
467 20250224 111400 19271139 861 861 861 861 0
468 20250224 111300 19271139 861 861 861 861 0
469 20250224 111200 19271139 861 861 861 861 0
470 20250224 111100 19271139 861 861 861 861 0
471 20250224 111000 19271139 861 861 861 861 0
472 20250224 110900 19271139 861 861 861 861 0
473 20250224 110800 19271139 861 861 861 861 0
474 20250224 110700 19271139 861 861 861 861 0
475 20250224 110600 19271139 861 861 861 861 0
476 20250224 110500 19271139 861 861 861 861 0
477 20250224 110400 19271139 861 861 861 861 40
478 20250224 110300 19236699 861 861 861 861 0
479 20250224 110200 19236699 861 861 861 861 0
480 20250224 110100 19236699 861 861 861 861 0
481 20250224 110000 19236699 861 861 861 861 0
482 20250224 105900 19236699 861 861 861 861 0
483 20250224 105800 19236699 861 861 861 861 0
484 20250224 105700 19236699 861 861 861 861 0
485 20250224 105600 19236699 861 861 861 861 0
486 20250224 105500 19236699 861 861 861 861 0
487 20250224 105400 19236699 861 861 861 861 0
488 20250224 105300 19236699 861 861 861 861 2
489 20250224 105200 19234977 860 860 860 860 0
490 20250224 105100 19234977 860 860 860 860 0
491 20250224 105000 19234977 860 860 860 860 0
492 20250224 104900 19234977 860 860 860 860 0
493 20250224 104800 19234977 860 860 860 860 0
494 20250224 104700 19234977 860 860 860 860 0
495 20250224 104600 19234977 860 860 860 860 0
496 20250224 104500 19234977 860 860 860 860 0
497 20250224 104400 19234977 860 860 860 860 0
498 20250224 104300 19234977 860 860 860 860 0
499 20250224 104200 19234977 860 860 860 860 0
500 20250224 104100 19234977 860 860 860 860 0
501 20250224 104000 19234977 860 860 860 860 363
502 20250224 103900 18922797 859 859 859 859 0
503 20250224 103800 18922797 859 859 859 859 0
504 20250224 103700 18922797 859 859 859 859 0
505 20250224 103600 18922797 859 859 859 859 0
506 20250224 103500 18922797 859 859 859 859 0
507 20250224 103400 18922797 859 859 859 859 0
508 20250224 103300 18922797 859 859 859 859 0
509 20250224 103200 18922797 859 859 859 859 0
510 20250224 103100 18922797 859 859 859 859 0
511 20250224 103000 18922797 859 859 859 859 1
512 20250224 102900 18921938 859 859 859 859 0
513 20250224 102800 18921938 859 859 859 859 5
514 20250224 102700 18917643 860 860 860 860 0
515 20250224 102600 18917643 860 860 860 860 0
516 20250224 102500 18917643 860 860 860 860 0
517 20250224 102400 18917643 860 860 860 860 0
518 20250224 102300 18917643 860 860 860 860 48
519 20250224 102200 18876363 860 860 860 860 0
520 20250224 102100 18876363 860 860 860 860 20
521 20250224 102000 18859163 861 861 861 861 0
522 20250224 101900 18859163 861 861 861 861 0
523 20250224 101800 18859163 861 861 861 861 0
524 20250224 101700 18859163 861 861 861 861 0
525 20250224 101600 18859163 861 861 861 861 0
526 20250224 101500 18859163 861 861 861 861 7
527 20250224 101400 18853136 861 861 861 861 0
528 20250224 101300 18853136 861 861 861 861 0
529 20250224 101200 18853136 861 861 861 861 0
530 20250224 101100 18853136 861 861 861 861 0
531 20250224 101000 18853136 861 861 861 861 0
532 20250224 100900 18853136 861 861 861 861 0
533 20250224 100800 18853136 861 861 861 861 0
534 20250224 100700 18853136 861 861 861 861 0
535 20250224 100600 18853136 861 861 861 861 0
536 20250224 100500 18853136 861 859 861 859 511
537 20250224 100400 18414185 861 861 861 861 0
538 20250224 100300 18414185 861 861 861 861 0
539 20250224 100200 18414185 861 861 861 861 0
540 20250224 100100 18414185 861 861 861 861 0
541 20250224 100000 18414185 861 861 861 861 0
542 20250224 095900 18414185 861 861 861 861 0
543 20250224 095800 18414185 861 861 861 861 0
544 20250224 095700 18414185 861 861 861 861 0
545 20250224 095600 18414185 861 861 861 861 0
546 20250224 095500 18414185 861 861 861 861 5
547 20250224 095400 18409880 861 861 861 861 0
548 20250224 095300 18409880 861 861 861 861 0
549 20250224 095200 18409880 861 861 861 861 0
550 20250224 095100 18409880 861 861 861 861 1
551 20250224 095000 18409019 861 861 861 861 0
552 20250224 094900 18409019 861 860 861 860 3602
553 20250224 094800 15311296 860 860 860 860 46
554 20250224 094700 15271736 860 860 860 860 0
555 20250224 094600 15271736 860 861 861 860 65
556 20250224 094500 15215835 860 860 860 860 1000
557 20250224 094400 14355835 861 861 861 861 2
558 20250224 094300 14354113 861 861 861 861 1
559 20250224 094200 14353252 861 861 861 861 1
560 20250224 094100 14352391 861 861 861 861 1
561 20250224 094000 14351530 861 861 861 861 2
562 20250224 093900 14349808 860 860 860 860 0
563 20250224 093800 14349808 860 860 860 860 1303
564 20250224 093700 13229228 860 860 860 860 0
565 20250224 093600 13229228 860 860 860 860 0
566 20250224 093500 13229228 860 860 860 859 94
567 20250224 093400 13148430 860 860 860 860 30
568 20250224 093300 13122630 860 860 860 860 0
569 20250224 093200 13122630 860 860 860 860 0
570 20250224 093100 13122630 860 860 860 860 1
571 20250224 093000 13121770 859 859 859 859 0
572 20250224 092900 13121770 859 859 859 859 0
573 20250224 092800 13121770 859 859 859 859 0
574 20250224 092700 13121770 859 859 859 859 0
575 20250224 092600 13121770 859 859 859 859 0
576 20250224 092500 13121770 859 859 859 859 0
577 20250224 092400 13121770 859 859 859 859 2704
578 20250224 092300 10799034 861 861 861 861 0
579 20250224 092200 10799034 861 861 861 861 0
580 20250224 092100 10799034 861 861 861 861 0
581 20250224 092000 10799034 861 861 861 861 0
582 20250224 091900 10799034 861 861 861 861 1
583 20250224 091800 10798173 861 861 861 861 0
584 20250224 091700 10798173 861 861 861 861 1
585 20250224 091600 10797312 858 858 858 858 0
586 20250224 091500 10797312 858 858 858 858 0
587 20250224 091400 10797312 858 858 858 858 6
588 20250224 091300 10792164 860 860 860 860 0
589 20250224 091200 10792164 860 860 860 860 4999
590 20250224 091100 6493024 860 860 860 860 0
591 20250224 091000 6493024 860 860 860 860 4670
592 20250224 090900 2476824 860 860 860 860 0
593 20250224 090800 2476824 860 860 860 860 0
594 20250224 090700 2476824 860 860 860 860 0
595 20250224 090600 2476824 860 860 860 860 0
596 20250224 090500 2476824 860 860 860 860 0
597 20250224 090400 2476824 860 858 860 858 2205
598 20250224 090300 582934 858 858 858 858 1
599 20250224 090200 582076 858 860 860 858 674
600 20250224 090100 3436 860 860 860 860 2
601 20250224 090000 1716 858 858 858 858 2