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

611
022220/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190900,55587926,948,948,948,948,973
20250224,190800,55587926,948,948,948,948,0
20250224,190700,55587926,948,948,948,948,0
20250224,190600,55587926,948,948,948,948,0
20250224,190500,55587926,948,948,948,948,0
20250224,190400,55587926,948,948,948,948,0
20250224,190300,55587926,948,948,948,948,0
20250224,190200,55587926,948,948,948,948,0
20250224,190100,55587926,948,948,948,948,0
20250224,190000,55587926,948,948,948,948,0
20250224,185900,55587926,948,948,948,948,0
20250224,185800,55587926,948,948,948,948,0
20250224,185700,55587926,948,948,948,948,0
20250224,185600,55587926,948,948,948,948,0
20250224,185500,55587926,948,948,948,948,0
20250224,185400,55587926,948,948,948,948,0
20250224,185300,55587926,948,948,948,948,0
20250224,185200,55587926,948,948,948,948,0
20250224,185100,55587926,948,948,948,948,0
20250224,185000,55587926,948,948,948,948,0
20250224,184900,55587926,948,948,948,948,0
20250224,184800,55587926,948,948,948,948,0
20250224,184700,55587926,948,948,948,948,0
20250224,184600,55587926,948,948,948,948,0
20250224,184500,55587926,948,948,948,948,0
20250224,184400,55587926,948,948,948,948,0
20250224,184300,55587926,948,948,948,948,0
20250224,184200,55587926,948,948,948,948,0
20250224,184100,55587926,948,948,948,948,0
20250224,184000,55587926,948,948,948,948,0
20250224,183900,55587926,948,948,948,948,973
20250224,183800,55587926,948,948,948,948,0
20250224,183700,55587926,948,948,948,948,0
20250224,183600,55587926,948,948,948,948,0
20250224,183500,55587926,948,948,948,948,0
20250224,183400,55587926,948,948,948,948,0
20250224,183300,55587926,948,948,948,948,0
20250224,183200,55587926,948,948,948,948,0
20250224,183100,55587926,948,948,948,948,0
20250224,183000,55587926,948,948,948,948,0
20250224,182900,55587926,948,948,948,948,0
20250224,182800,55587926,948,948,948,948,0
20250224,182700,55587926,948,948,948,948,0
20250224,182600,55587926,948,948,948,948,0
20250224,182500,55587926,948,948,948,948,0
20250224,182400,55587926,948,948,948,948,0
20250224,182300,55587926,948,948,948,948,0
20250224,182200,55587926,948,948,948,948,0
20250224,182100,55587926,948,948,948,948,0
20250224,182000,55587926,948,948,948,948,0
20250224,181900,55587926,948,948,948,948,0
20250224,181800,55587926,948,948,948,948,0
20250224,181700,55587926,948,948,948,948,0
20250224,181600,55587926,948,948,948,948,0
20250224,181500,55587926,948,948,948,948,0
20250224,181400,55587926,948,948,948,948,0
20250224,181300,55587926,948,948,948,948,0
20250224,181200,55587926,948,948,948,948,0
20250224,181100,55587926,948,948,948,948,0
20250224,181000,55587926,948,948,948,948,0
20250224,180900,55587926,948,948,948,948,973
20250224,180800,55587926,948,948,948,948,0
20250224,180700,55587926,948,948,948,948,0
20250224,180600,55587926,948,948,948,948,0
20250224,180500,55587926,948,948,948,948,0
20250224,180400,55587926,948,948,948,948,0
20250224,180300,55587926,948,948,948,948,0
20250224,180200,55587926,948,948,948,948,0
20250224,180100,55587926,948,948,948,948,0
20250224,180000,55587926,948,948,948,948,0
20250224,175900,55587926,948,948,948,948,0
20250224,175800,55587926,948,948,948,948,0
20250224,175700,55587926,948,948,948,948,0
20250224,175600,55587926,948,948,948,948,0
20250224,175500,55587926,948,948,948,948,0
20250224,175400,55587926,948,948,948,948,0
20250224,175300,55587926,948,948,948,948,0
20250224,175200,55587926,948,948,948,948,0
20250224,175100,55587926,948,948,948,948,0
20250224,175000,55587926,948,948,948,948,0
20250224,174900,55587926,948,948,948,948,0
20250224,174800,55587926,948,948,948,948,0
20250224,174700,55587926,948,948,948,948,0
20250224,174600,55587926,948,948,948,948,0
20250224,174500,55587926,948,948,948,948,0
20250224,174400,55587926,948,948,948,948,0
20250224,174300,55587926,948,948,948,948,0
20250224,174200,55587926,948,948,948,948,0
20250224,174100,55587926,948,948,948,948,0
20250224,174000,55587926,948,948,948,948,0
20250224,173900,55587926,948,948,948,948,973
20250224,173800,55587926,948,948,948,948,0
20250224,173700,55587926,948,948,948,948,0
20250224,173600,55587926,948,948,948,948,0
20250224,173500,55587926,948,948,948,948,0
20250224,173400,55587926,948,948,948,948,0
20250224,173300,55587926,948,948,948,948,0
20250224,173200,55587926,948,948,948,948,0
20250224,173100,55587926,948,948,948,948,0
20250224,173000,55587926,948,948,948,948,0
20250224,172900,55587926,948,948,948,948,0
20250224,172800,55587926,948,948,948,948,0
20250224,172700,55587926,948,948,948,948,0
20250224,172600,55587926,948,948,948,948,0
20250224,172500,55587926,948,948,948,948,0
20250224,172400,55587926,948,948,948,948,0
20250224,172300,55587926,948,948,948,948,0
20250224,172200,55587926,948,948,948,948,0
20250224,172100,55587926,948,948,948,948,0
20250224,172000,55587926,948,948,948,948,0
20250224,171900,55587926,948,948,948,948,0
20250224,171800,55587926,948,948,948,948,0
20250224,171700,55587926,948,948,948,948,0
20250224,171600,55587926,948,948,948,948,0
20250224,171500,55587926,948,948,948,948,0
20250224,171400,55587926,948,948,948,948,0
20250224,171300,55587926,948,948,948,948,0
20250224,171200,55587926,948,948,948,948,0
20250224,171100,55587926,948,948,948,948,0
20250224,171000,55587926,948,948,948,948,0
20250224,170900,55587926,948,948,948,948,973
20250224,170800,55587926,948,948,948,948,0
20250224,170700,55587926,948,948,948,948,0
20250224,170600,55587926,948,948,948,948,0
20250224,170500,55587926,948,948,948,948,0
20250224,170400,55587926,948,948,948,948,0
20250224,170300,55587926,948,948,948,948,0
20250224,170200,55587926,948,948,948,948,0
20250224,170100,55587926,948,948,948,948,0
20250224,170000,55587926,948,948,948,948,0
20250224,165900,55587926,948,948,948,948,0
20250224,165800,55587926,948,948,948,948,0
20250224,165700,55587926,948,948,948,948,0
20250224,165600,55587926,948,948,948,948,0
20250224,165500,55587926,948,948,948,948,0
20250224,165400,55587926,948,948,948,948,0
20250224,165300,55587926,948,948,948,948,0
20250224,165200,55587926,948,948,948,948,0
20250224,165100,55587926,948,948,948,948,0
20250224,165000,55587926,948,948,948,948,0
20250224,164900,55587926,948,948,948,948,0
20250224,164800,55587926,948,948,948,948,0
20250224,164700,55587926,948,948,948,948,0
20250224,164600,55587926,948,948,948,948,0
20250224,164500,55587926,948,948,948,948,0
20250224,164400,55587926,948,948,948,948,0
20250224,164300,55587926,948,948,948,948,0
20250224,164200,55587926,948,948,948,948,0
20250224,164100,55587926,948,948,948,948,0
20250224,164000,55587926,948,948,948,948,0
20250224,163900,55587926,948,948,948,948,973
20250224,163800,55587926,948,948,948,948,0
20250224,163700,55587926,948,948,948,948,0
20250224,163600,55587926,948,948,948,948,0
20250224,163500,55587926,948,948,948,948,0
20250224,163400,55587926,948,948,948,948,0
20250224,163300,55587926,948,948,948,948,0
20250224,163200,55587926,948,948,948,948,0
20250224,163100,55587926,948,948,948,948,0
20250224,163000,55587926,948,948,948,948,0
20250224,162900,55587926,948,948,948,948,0
20250224,162800,55587926,948,948,948,948,0
20250224,162700,55587926,948,948,948,948,0
20250224,162600,55587926,948,948,948,948,0
20250224,162500,55587926,948,948,948,948,0
20250224,162400,55587926,948,948,948,948,0
20250224,162300,55587926,948,948,948,948,0
20250224,162200,55587926,948,948,948,948,0
20250224,162100,55587926,948,948,948,948,0
20250224,162000,55587926,948,948,948,948,0
20250224,161900,55587926,948,948,948,948,0
20250224,161800,55587926,948,948,948,948,0
20250224,161700,55587926,948,948,948,948,0
20250224,161600,55587926,948,948,948,948,0
20250224,161500,55587926,948,948,948,948,0
20250224,161400,55587926,948,948,948,948,0
20250224,161300,55587926,948,948,948,948,0
20250224,161200,55587926,948,948,948,948,0
20250224,161100,55587926,948,948,948,948,0
20250224,161000,55587926,948,948,948,948,0
20250224,160900,55587926,948,948,948,948,973
20250224,160800,55587926,948,948,948,948,0
20250224,160700,55587926,948,948,948,948,0
20250224,160600,55587926,948,948,948,948,0
20250224,160500,55587926,948,948,948,948,0
20250224,160400,55587926,948,948,948,948,0
20250224,160300,55587926,948,948,948,948,0
20250224,160200,55587926,948,948,948,948,0
20250224,160100,55587926,948,948,948,948,0
20250224,160000,55587926,948,948,948,948,0
20250224,155900,55587926,948,948,948,948,0
20250224,155800,55587926,948,948,948,948,0
20250224,155700,55587926,948,948,948,948,0
20250224,155600,55587926,948,948,948,948,0
20250224,155500,55587926,948,948,948,948,0
20250224,155400,55587926,948,948,948,948,0
20250224,155300,55587926,948,948,948,948,0
20250224,155200,55587926,948,948,948,948,0
20250224,155100,55587926,948,948,948,948,0
20250224,155000,55587926,948,948,948,948,0
20250224,154900,55587926,948,948,948,948,0
20250224,154800,55587926,948,948,948,948,0
20250224,154700,55587926,948,948,948,948,0
20250224,154600,55587926,948,948,948,948,0
20250224,154500,55587926,948,948,948,948,0
20250224,154400,55587926,948,948,948,948,0
20250224,154300,55587926,948,948,948,948,0
20250224,154200,55587926,948,948,948,948,0
20250224,154100,55587926,948,948,948,948,0
20250224,154000,55587926,948,948,948,948,0
20250224,153900,55587926,948,948,948,948,973
20250224,153800,55587926,948,948,948,948,0
20250224,153700,55587926,948,948,948,948,0
20250224,153600,55587926,948,948,948,948,0
20250224,153500,55587926,948,948,948,948,0
20250224,153400,55587926,948,948,948,948,0
20250224,153300,55587926,948,948,948,948,0
20250224,153200,55587926,948,948,948,948,0
20250224,153100,55587926,948,948,948,948,0
20250224,153000,55587926,948,948,948,948,973
20250224,152900,54665522,950,950,950,950,0
20250224,152800,54665522,950,950,950,950,0
20250224,152700,54665522,950,950,950,950,0
20250224,152600,54665522,950,950,950,950,0
20250224,152500,54665522,950,950,950,950,0
20250224,152400,54665522,950,950,950,950,0
20250224,152300,54665522,950,950,950,950,0
20250224,152200,54665522,950,950,950,950,0
20250224,152100,54665522,950,950,950,950,0
20250224,152000,54665522,950,950,950,950,0
20250224,151900,54665522,950,950,950,950,0
20250224,151800,54665522,950,950,950,950,0
20250224,151700,54665522,950,950,950,950,0
20250224,151600,54665522,950,950,950,950,0
20250224,151500,54665522,950,950,950,950,7
20250224,151400,54658872,951,951,951,951,0
20250224,151300,54658872,951,951,951,951,0
20250224,151200,54658872,951,951,951,951,0
20250224,151100,54658872,951,951,951,951,0
20250224,151000,54658872,951,951,951,951,0
20250224,150900,54658872,951,951,951,951,0
20250224,150800,54658872,951,951,951,951,0
20250224,150700,54658872,951,951,951,951,1
20250224,150600,54657921,949,949,949,949,0
20250224,150500,54657921,949,951,951,949,403
20250224,150400,54274673,951,951,951,951,0
20250224,150300,54274673,951,951,951,951,0
20250224,150200,54274673,951,951,951,951,0
20250224,150100,54274673,951,951,951,951,0
20250224,150000,54274673,951,951,951,951,1
20250224,145900,54273722,951,951,951,951,0
20250224,145800,54273722,951,951,951,951,0
20250224,145700,54273722,951,951,951,951,0
20250224,145600,54273722,951,951,951,951,0
20250224,145500,54273722,951,951,951,951,0
20250224,145400,54273722,951,951,951,951,0
20250224,145300,54273722,951,951,951,951,0
20250224,145200,54273722,951,951,951,951,0
20250224,145100,54273722,951,951,951,951,0
20250224,145000,54273722,951,951,951,951,0
20250224,144900,54273722,951,951,951,951,0
20250224,144800,54273722,951,951,951,951,0
20250224,144700,54273722,951,950,951,950,1050
20250224,144600,53275284,950,950,950,950,0
20250224,144500,53275284,950,950,950,950,0
20250224,144400,53275284,950,950,950,950,0
20250224,144300,53275284,950,950,950,950,6
20250224,144200,53269584,949,949,949,949,0
20250224,144100,53269584,949,949,949,949,0
20250224,144000,53269584,949,949,949,949,0
20250224,143900,53269584,949,949,949,949,0
20250224,143800,53269584,949,949,949,949,0
20250224,143700,53269584,949,949,949,949,0
20250224,143600,53269584,949,949,949,949,0
20250224,143500,53269584,949,949,949,949,100
20250224,143400,53174684,949,949,949,949,0
20250224,143300,53174684,949,949,949,949,0
20250224,143200,53174684,949,949,949,949,0
20250224,143100,53174684,949,949,949,949,0
20250224,143000,53174684,949,949,949,949,0
20250224,142900,53174684,949,948,949,948,100
20250224,142800,53079785,946,946,946,946,0
20250224,142700,53079785,946,946,946,946,0
20250224,142600,53079785,946,946,946,946,0
20250224,142500,53079785,946,946,946,946,0
20250224,142400,53079785,946,946,946,946,0
20250224,142300,53079785,946,946,946,946,0
20250224,142200,53079785,946,946,946,946,0
20250224,142100,53079785,946,946,946,946,0
20250224,142000,53079785,946,946,946,946,0
20250224,141900,53079785,946,946,946,946,0
20250224,141800,53079785,946,946,946,946,0
20250224,141700,53079785,946,946,946,946,0
20250224,141600,53079785,946,946,946,946,0
20250224,141500,53079785,946,946,946,946,1
20250224,141400,53078839,950,950,950,950,0
20250224,141300,53078839,950,950,950,950,0
20250224,141200,53078839,950,950,950,950,0
20250224,141100,53078839,950,950,950,950,0
20250224,141000,53078839,950,950,950,950,0
20250224,140900,53078839,950,950,950,950,0
20250224,140800,53078839,950,950,950,950,0
20250224,140700,53078839,950,950,950,950,0
20250224,140600,53078839,950,950,950,950,0
20250224,140500,53078839,950,950,950,950,0
20250224,140400,53078839,950,950,950,950,0
20250224,140300,53078839,950,950,950,950,0
20250224,140200,53078839,950,950,950,950,0
20250224,140100,53078839,950,950,950,950,0
20250224,140000,53078839,950,950,950,950,1
20250224,135900,53077889,946,946,946,946,0
20250224,135800,53077889,946,946,946,946,12
20250224,135700,53066537,950,950,950,950,0
20250224,135600,53066537,950,950,950,950,0
20250224,135500,53066537,950,950,950,950,0
20250224,135400,53066537,950,950,950,950,0
20250224,135300,53066537,950,950,950,950,0
20250224,135200,53066537,950,950,950,950,0
20250224,135100,53066537,950,950,950,950,30
20250224,135000,53038037,950,950,950,950,0
20250224,134900,53038037,950,950,950,950,0
20250224,134800,53038037,950,950,950,950,0
20250224,134700,53038037,950,950,950,950,0
20250224,134600,53038037,950,950,950,950,0
20250224,134500,53038037,950,950,950,950,0
20250224,134400,53038037,950,950,950,950,0
20250224,134300,53038037,950,949,950,949,63
20250224,134200,52978242,949,949,949,949,0
20250224,134100,52978242,949,949,949,949,0
20250224,134000,52978242,949,949,949,949,0
20250224,133900,52978242,949,948,949,948,1301
20250224,133800,51744893,947,947,947,947,1
20250224,133700,51743946,946,946,946,946,0
20250224,133600,51743946,946,946,946,946,1
20250224,133500,51743000,951,951,951,951,8
20250224,133400,51735392,947,947,947,947,1
20250224,133300,51734445,952,952,952,952,0
20250224,133200,51734445,952,952,952,952,0
20250224,133100,51734445,952,952,952,952,0
20250224,133000,51734445,952,952,952,952,0
20250224,132900,51734445,952,952,952,952,0
20250224,132800,51734445,952,952,952,952,0
20250224,132700,51734445,952,952,952,952,0
20250224,132600,51734445,952,952,952,952,0
20250224,132500,51734445,952,952,952,952,0
20250224,132400,51734445,952,952,952,952,0
20250224,132300,51734445,952,952,952,952,0
20250224,132200,51734445,952,952,952,952,0
20250224,132100,51734445,952,952,952,952,0
20250224,132000,51734445,952,952,952,952,0
20250224,131900,51734445,952,952,952,952,1
20250224,131800,51733493,945,945,945,945,0
20250224,131700,51733493,945,945,945,945,0
20250224,131600,51733493,945,945,945,945,0
20250224,131500,51733493,945,950,950,945,10000
20250224,131400,42257877,952,952,952,952,1
20250224,131300,42256925,950,950,950,950,0
20250224,131200,42256925,950,950,950,950,1143
20250224,131100,41171075,950,950,950,950,0
20250224,131000,41171075,950,950,950,950,2
20250224,130900,41169175,952,950,952,950,2
20250224,130800,41167273,949,949,949,949,0
20250224,130700,41167273,949,949,949,949,0
20250224,130600,41167273,949,949,949,949,0
20250224,130500,41167273,949,949,949,949,0
20250224,130400,41167273,949,949,949,949,0
20250224,130300,41167273,949,949,949,949,0
20250224,130200,41167273,949,949,949,949,1
20250224,130100,41166324,950,950,950,950,0
20250224,130000,41166324,950,951,951,950,681
20250224,125900,40519366,952,952,952,952,0
20250224,125800,40519366,952,952,952,952,0
20250224,125700,40519366,952,952,952,952,0
20250224,125600,40519366,952,952,952,952,0
20250224,125500,40519366,952,952,952,952,0
20250224,125400,40519366,952,952,952,952,0
20250224,125300,40519366,952,952,952,952,0
20250224,125200,40519366,952,952,952,952,0
20250224,125100,40519366,952,952,952,952,0
20250224,125000,40519366,952,952,952,952,0
20250224,124900,40519366,952,952,952,952,0
20250224,124800,40519366,952,952,952,952,0
20250224,124700,40519366,952,952,952,952,0
20250224,124600,40519366,952,952,952,952,0
20250224,124500,40519366,952,952,952,952,0
20250224,124400,40519366,952,952,952,952,0
20250224,124300,40519366,952,952,952,952,0
20250224,124200,40519366,952,952,952,952,0
20250224,124100,40519366,952,952,952,952,0
20250224,124000,40519366,952,952,952,952,0
20250224,123900,40519366,952,952,952,952,0
20250224,123800,40519366,952,952,952,952,0
20250224,123700,40519366,952,952,952,952,0
20250224,123600,40519366,952,952,952,952,0
20250224,123500,40519366,952,952,952,952,0
20250224,123400,40519366,952,952,952,952,0
20250224,123300,40519366,952,952,952,952,0
20250224,123200,40519366,952,952,952,952,0
20250224,123100,40519366,952,952,952,952,0
20250224,123000,40519366,952,952,952,952,0
20250224,122900,40519366,952,953,953,952,34
20250224,122800,40486988,953,953,953,953,0
20250224,122700,40486988,953,953,953,953,0
20250224,122600,40486988,953,953,953,953,0
20250224,122500,40486988,953,953,953,953,0
20250224,122400,40486988,953,953,953,953,0
20250224,122300,40486988,953,953,953,953,0
20250224,122200,40486988,953,953,953,953,0
20250224,122100,40486988,953,953,953,953,0
20250224,122000,40486988,953,953,953,953,0
20250224,121900,40486988,953,953,953,953,0
20250224,121800,40486988,953,953,953,953,0
20250224,121700,40486988,953,953,953,953,10
20250224,121600,40477458,953,953,953,953,0
20250224,121500,40477458,953,953,953,953,0
20250224,121400,40477458,953,953,953,953,0
20250224,121300,40477458,953,953,953,953,0
20250224,121200,40477458,953,953,953,953,0
20250224,121100,40477458,953,953,953,953,0
20250224,121000,40477458,953,953,953,953,0
20250224,120900,40477458,953,953,953,953,0
20250224,120800,40477458,953,953,953,953,0
20250224,120700,40477458,953,953,953,953,0
20250224,120600,40477458,953,952,953,952,7
20250224,120500,40470788,952,952,952,952,0
20250224,120400,40470788,952,952,952,952,0
20250224,120300,40470788,952,952,952,952,0
20250224,120200,40470788,952,952,952,952,0
20250224,120100,40470788,952,952,952,952,0
20250224,120000,40470788,952,952,952,952,0
20250224,115900,40470788,952,952,952,952,0
20250224,115800,40470788,952,952,952,952,0
20250224,115700,40470788,952,952,952,952,1
20250224,115600,40469836,952,952,952,952,255
20250224,115500,40227076,952,952,952,952,0
20250224,115400,40227076,952,952,952,952,0
20250224,115300,40227076,952,952,952,952,10
20250224,115200,40217556,952,952,952,952,0
20250224,115100,40217556,952,950,952,950,309
20250224,115000,39923713,950,950,950,950,0
20250224,114900,39923713,950,950,950,950,0
20250224,114800,39923713,950,950,950,950,0
20250224,114700,39923713,950,950,950,950,0
20250224,114600,39923713,950,951,951,950,12
20250224,114500,39912310,951,951,951,951,0
20250224,114400,39912310,951,951,951,951,0
20250224,114300,39912310,951,951,951,951,0
20250224,114200,39912310,951,951,951,951,0
20250224,114100,39912310,951,951,951,951,6
20250224,114000,39906604,952,952,952,952,0
20250224,113900,39906604,952,952,952,952,0
20250224,113800,39906604,952,952,952,952,0
20250224,113700,39906604,952,952,952,952,5
20250224,113600,39901844,953,953,953,953,0
20250224,113500,39901844,953,953,953,953,0
20250224,113400,39901844,953,953,953,953,37
20250224,113300,39866583,953,953,953,953,0
20250224,113200,39866583,953,953,953,953,0
20250224,113100,39866583,953,953,953,953,0
20250224,113000,39866583,953,953,953,953,0
20250224,112900,39866583,953,953,953,953,0
20250224,112800,39866583,953,953,953,953,0
20250224,112700,39866583,953,953,953,953,0
20250224,112600,39866583,953,953,953,953,0
20250224,112500,39866583,953,953,953,953,0
20250224,112400,39866583,953,953,953,953,0
20250224,112300,39866583,953,953,953,953,0
20250224,112200,39866583,953,953,953,953,0
20250224,112100,39866583,953,953,953,953,0
20250224,112000,39866583,953,953,953,953,0
20250224,111900,39866583,953,953,953,953,0
20250224,111800,39866583,953,953,953,953,0
20250224,111700,39866583,953,953,953,953,0
20250224,111600,39866583,953,953,953,953,0
20250224,111500,39866583,953,953,953,953,0
20250224,111400,39866583,953,953,953,953,0
20250224,111300,39866583,953,953,953,953,0
20250224,111200,39866583,953,953,953,953,0
20250224,111100,39866583,953,953,953,953,0
20250224,111000,39866583,953,953,953,953,0
20250224,110900,39866583,953,953,953,953,0
20250224,110800,39866583,953,953,953,953,0
20250224,110700,39866583,953,953,953,953,0
20250224,110600,39866583,953,953,953,953,0
20250224,110500,39866583,953,953,953,953,10
20250224,110400,39857053,953,953,953,953,0
20250224,110300,39857053,953,953,953,953,0
20250224,110200,39857053,953,953,953,953,0
20250224,110100,39857053,953,953,953,953,0
20250224,110000,39857053,953,953,953,953,0
20250224,105900,39857053,953,953,953,953,0
20250224,105800,39857053,953,953,953,953,0
20250224,105700,39857053,953,953,953,953,2
20250224,105600,39855147,953,953,953,953,0
20250224,105500,39855147,953,953,953,953,0
20250224,105400,39855147,953,953,953,953,0
20250224,105300,39855147,953,953,953,953,0
20250224,105200,39855147,953,953,953,953,0
20250224,105100,39855147,953,953,953,953,0
20250224,105000,39855147,953,953,953,953,0
20250224,104900,39855147,953,953,953,953,0
20250224,104800,39855147,953,953,953,953,0
20250224,104700,39855147,953,953,953,953,0
20250224,104600,39855147,953,953,953,953,0
20250224,104500,39855147,953,953,953,953,0
20250224,104400,39855147,953,953,953,953,0
20250224,104300,39855147,953,953,953,953,0
20250224,104200,39855147,953,952,953,952,294
20250224,104100,39575175,952,952,952,952,0
20250224,104000,39575175,952,952,952,952,0
20250224,103900,39575175,952,952,952,952,0
20250224,103800,39575175,952,952,952,952,0
20250224,103700,39575175,952,952,952,952,0
20250224,103600,39575175,952,952,952,952,0
20250224,103500,39575175,952,952,952,952,0
20250224,103400,39575175,952,952,952,952,0
20250224,103300,39575175,952,952,952,952,0
20250224,103200,39575175,952,952,952,952,1
20250224,103100,39574223,952,952,952,952,1
20250224,103000,39573271,953,953,953,953,0
20250224,102900,39573271,953,953,953,953,0
20250224,102800,39573271,953,953,953,953,0
20250224,102700,39573271,953,953,953,953,0
20250224,102600,39573271,953,953,953,953,0
20250224,102500,39573271,953,953,953,953,0
20250224,102400,39573271,953,953,953,953,0
20250224,102300,39573271,953,953,953,953,1
20250224,102200,39572318,953,953,953,953,0
20250224,102100,39572318,953,953,953,953,0
20250224,102000,39572318,953,953,953,953,0
20250224,101900,39572318,953,953,953,953,0
20250224,101800,39572318,953,953,953,953,21
20250224,101700,39552305,953,953,953,953,0
20250224,101600,39552305,953,953,953,953,0
20250224,101500,39552305,953,953,953,953,0
20250224,101400,39552305,953,953,953,953,0
20250224,101300,39552305,953,953,953,953,0
20250224,101200,39552305,953,953,953,953,0
20250224,101100,39552305,953,953,953,953,0
20250224,101000,39552305,953,953,953,953,0
20250224,100900,39552305,953,953,953,953,0
20250224,100800,39552305,953,953,953,953,0
20250224,100700,39552305,953,953,953,953,0
20250224,100600,39552305,953,953,953,953,0
20250224,100500,39552305,953,953,953,953,0
20250224,100400,39552305,953,953,953,953,0
20250224,100300,39552305,953,953,953,953,0
20250224,100200,39552305,953,953,953,953,0
20250224,100100,39552305,953,953,953,953,0
20250224,100000,39552305,953,953,953,953,0
20250224,095900,39552305,953,953,953,953,0
20250224,095800,39552305,953,953,953,953,0
20250224,095700,39552305,953,953,953,953,533
20250224,095600,39044356,953,953,953,953,0
20250224,095500,39044356,953,953,953,953,0
20250224,095400,39044356,953,953,953,953,0
20250224,095300,39044356,953,953,953,953,0
20250224,095200,39044356,953,953,953,953,13
20250224,095100,39031967,950,950,950,950,0
20250224,095000,39031967,950,950,950,950,0
20250224,094900,39031967,950,950,950,950,114
20250224,094800,38923667,950,950,950,950,0
20250224,094700,38923667,950,950,950,950,0
20250224,094600,38923667,950,950,950,950,0
20250224,094500,38923667,950,950,950,950,0
20250224,094400,38923667,950,952,952,950,1304
20250224,094300,37682459,952,952,952,952,0
20250224,094200,37682459,952,952,952,952,0
20250224,094100,37682459,952,952,952,952,605
20250224,094000,37106499,952,952,952,952,0
20250224,093900,37106499,952,952,952,952,10
20250224,093800,37096979,952,952,952,952,0
20250224,093700,37096979,952,952,952,952,1
20250224,093600,37096027,950,950,950,950,0
20250224,093500,37096027,950,950,950,950,29
20250224,093400,37068477,952,952,952,952,0
20250224,093300,37068477,952,952,952,952,200
20250224,093200,36878077,952,952,952,952,0
20250224,093100,36878077,952,952,952,952,0
20250224,093000,36878077,952,952,952,952,0
20250224,092900,36878077,952,952,952,952,0
20250224,092800,36878077,952,952,952,952,0
20250224,092700,36878077,952,952,952,952,18
20250224,092600,36860941,952,952,952,952,0
20250224,092500,36860941,952,952,952,952,80
20250224,092400,36784781,952,951,952,951,1072
20250224,092300,35765256,951,951,951,951,0
20250224,092200,35765256,951,948,951,948,724
20250224,092100,35078760,945,946,946,945,291
20250224,092000,34803700,954,954,954,954,0
20250224,091900,34803700,954,954,954,954,0
20250224,091800,34803700,954,954,954,954,0
20250224,091700,34803700,954,954,954,954,20
20250224,091600,34784620,950,950,950,950,83
20250224,091500,34705770,948,948,948,948,652
20250224,091400,34087674,954,954,954,954,0
20250224,091300,34087674,954,954,954,954,0
20250224,091200,34087674,954,945,954,945,3381
20250224,091100,30891535,945,945,945,945,795
20250224,091000,30140260,946,946,946,946,0
20250224,090900,30140260,946,946,946,946,0
20250224,090800,30140260,946,946,946,946,319
20250224,090700,29838486,946,946,946,946,319
20250224,090600,29536712,944,946,946,943,2693
20250224,090500,26992372,945,945,945,945,250
20250224,090400,26756122,946,950,950,940,13509
20250224,090300,14014282,949,952,952,949,10000
20250224,090200,4515329,955,955,955,955,0
20250224,090100,4515329,955,955,955,955,0
20250224,090000,4515329,955,955,955,949,4731
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 190900 55587926 948 948 948 948 973
3 20250224 190800 55587926 948 948 948 948 0
4 20250224 190700 55587926 948 948 948 948 0
5 20250224 190600 55587926 948 948 948 948 0
6 20250224 190500 55587926 948 948 948 948 0
7 20250224 190400 55587926 948 948 948 948 0
8 20250224 190300 55587926 948 948 948 948 0
9 20250224 190200 55587926 948 948 948 948 0
10 20250224 190100 55587926 948 948 948 948 0
11 20250224 190000 55587926 948 948 948 948 0
12 20250224 185900 55587926 948 948 948 948 0
13 20250224 185800 55587926 948 948 948 948 0
14 20250224 185700 55587926 948 948 948 948 0
15 20250224 185600 55587926 948 948 948 948 0
16 20250224 185500 55587926 948 948 948 948 0
17 20250224 185400 55587926 948 948 948 948 0
18 20250224 185300 55587926 948 948 948 948 0
19 20250224 185200 55587926 948 948 948 948 0
20 20250224 185100 55587926 948 948 948 948 0
21 20250224 185000 55587926 948 948 948 948 0
22 20250224 184900 55587926 948 948 948 948 0
23 20250224 184800 55587926 948 948 948 948 0
24 20250224 184700 55587926 948 948 948 948 0
25 20250224 184600 55587926 948 948 948 948 0
26 20250224 184500 55587926 948 948 948 948 0
27 20250224 184400 55587926 948 948 948 948 0
28 20250224 184300 55587926 948 948 948 948 0
29 20250224 184200 55587926 948 948 948 948 0
30 20250224 184100 55587926 948 948 948 948 0
31 20250224 184000 55587926 948 948 948 948 0
32 20250224 183900 55587926 948 948 948 948 973
33 20250224 183800 55587926 948 948 948 948 0
34 20250224 183700 55587926 948 948 948 948 0
35 20250224 183600 55587926 948 948 948 948 0
36 20250224 183500 55587926 948 948 948 948 0
37 20250224 183400 55587926 948 948 948 948 0
38 20250224 183300 55587926 948 948 948 948 0
39 20250224 183200 55587926 948 948 948 948 0
40 20250224 183100 55587926 948 948 948 948 0
41 20250224 183000 55587926 948 948 948 948 0
42 20250224 182900 55587926 948 948 948 948 0
43 20250224 182800 55587926 948 948 948 948 0
44 20250224 182700 55587926 948 948 948 948 0
45 20250224 182600 55587926 948 948 948 948 0
46 20250224 182500 55587926 948 948 948 948 0
47 20250224 182400 55587926 948 948 948 948 0
48 20250224 182300 55587926 948 948 948 948 0
49 20250224 182200 55587926 948 948 948 948 0
50 20250224 182100 55587926 948 948 948 948 0
51 20250224 182000 55587926 948 948 948 948 0
52 20250224 181900 55587926 948 948 948 948 0
53 20250224 181800 55587926 948 948 948 948 0
54 20250224 181700 55587926 948 948 948 948 0
55 20250224 181600 55587926 948 948 948 948 0
56 20250224 181500 55587926 948 948 948 948 0
57 20250224 181400 55587926 948 948 948 948 0
58 20250224 181300 55587926 948 948 948 948 0
59 20250224 181200 55587926 948 948 948 948 0
60 20250224 181100 55587926 948 948 948 948 0
61 20250224 181000 55587926 948 948 948 948 0
62 20250224 180900 55587926 948 948 948 948 973
63 20250224 180800 55587926 948 948 948 948 0
64 20250224 180700 55587926 948 948 948 948 0
65 20250224 180600 55587926 948 948 948 948 0
66 20250224 180500 55587926 948 948 948 948 0
67 20250224 180400 55587926 948 948 948 948 0
68 20250224 180300 55587926 948 948 948 948 0
69 20250224 180200 55587926 948 948 948 948 0
70 20250224 180100 55587926 948 948 948 948 0
71 20250224 180000 55587926 948 948 948 948 0
72 20250224 175900 55587926 948 948 948 948 0
73 20250224 175800 55587926 948 948 948 948 0
74 20250224 175700 55587926 948 948 948 948 0
75 20250224 175600 55587926 948 948 948 948 0
76 20250224 175500 55587926 948 948 948 948 0
77 20250224 175400 55587926 948 948 948 948 0
78 20250224 175300 55587926 948 948 948 948 0
79 20250224 175200 55587926 948 948 948 948 0
80 20250224 175100 55587926 948 948 948 948 0
81 20250224 175000 55587926 948 948 948 948 0
82 20250224 174900 55587926 948 948 948 948 0
83 20250224 174800 55587926 948 948 948 948 0
84 20250224 174700 55587926 948 948 948 948 0
85 20250224 174600 55587926 948 948 948 948 0
86 20250224 174500 55587926 948 948 948 948 0
87 20250224 174400 55587926 948 948 948 948 0
88 20250224 174300 55587926 948 948 948 948 0
89 20250224 174200 55587926 948 948 948 948 0
90 20250224 174100 55587926 948 948 948 948 0
91 20250224 174000 55587926 948 948 948 948 0
92 20250224 173900 55587926 948 948 948 948 973
93 20250224 173800 55587926 948 948 948 948 0
94 20250224 173700 55587926 948 948 948 948 0
95 20250224 173600 55587926 948 948 948 948 0
96 20250224 173500 55587926 948 948 948 948 0
97 20250224 173400 55587926 948 948 948 948 0
98 20250224 173300 55587926 948 948 948 948 0
99 20250224 173200 55587926 948 948 948 948 0
100 20250224 173100 55587926 948 948 948 948 0
101 20250224 173000 55587926 948 948 948 948 0
102 20250224 172900 55587926 948 948 948 948 0
103 20250224 172800 55587926 948 948 948 948 0
104 20250224 172700 55587926 948 948 948 948 0
105 20250224 172600 55587926 948 948 948 948 0
106 20250224 172500 55587926 948 948 948 948 0
107 20250224 172400 55587926 948 948 948 948 0
108 20250224 172300 55587926 948 948 948 948 0
109 20250224 172200 55587926 948 948 948 948 0
110 20250224 172100 55587926 948 948 948 948 0
111 20250224 172000 55587926 948 948 948 948 0
112 20250224 171900 55587926 948 948 948 948 0
113 20250224 171800 55587926 948 948 948 948 0
114 20250224 171700 55587926 948 948 948 948 0
115 20250224 171600 55587926 948 948 948 948 0
116 20250224 171500 55587926 948 948 948 948 0
117 20250224 171400 55587926 948 948 948 948 0
118 20250224 171300 55587926 948 948 948 948 0
119 20250224 171200 55587926 948 948 948 948 0
120 20250224 171100 55587926 948 948 948 948 0
121 20250224 171000 55587926 948 948 948 948 0
122 20250224 170900 55587926 948 948 948 948 973
123 20250224 170800 55587926 948 948 948 948 0
124 20250224 170700 55587926 948 948 948 948 0
125 20250224 170600 55587926 948 948 948 948 0
126 20250224 170500 55587926 948 948 948 948 0
127 20250224 170400 55587926 948 948 948 948 0
128 20250224 170300 55587926 948 948 948 948 0
129 20250224 170200 55587926 948 948 948 948 0
130 20250224 170100 55587926 948 948 948 948 0
131 20250224 170000 55587926 948 948 948 948 0
132 20250224 165900 55587926 948 948 948 948 0
133 20250224 165800 55587926 948 948 948 948 0
134 20250224 165700 55587926 948 948 948 948 0
135 20250224 165600 55587926 948 948 948 948 0
136 20250224 165500 55587926 948 948 948 948 0
137 20250224 165400 55587926 948 948 948 948 0
138 20250224 165300 55587926 948 948 948 948 0
139 20250224 165200 55587926 948 948 948 948 0
140 20250224 165100 55587926 948 948 948 948 0
141 20250224 165000 55587926 948 948 948 948 0
142 20250224 164900 55587926 948 948 948 948 0
143 20250224 164800 55587926 948 948 948 948 0
144 20250224 164700 55587926 948 948 948 948 0
145 20250224 164600 55587926 948 948 948 948 0
146 20250224 164500 55587926 948 948 948 948 0
147 20250224 164400 55587926 948 948 948 948 0
148 20250224 164300 55587926 948 948 948 948 0
149 20250224 164200 55587926 948 948 948 948 0
150 20250224 164100 55587926 948 948 948 948 0
151 20250224 164000 55587926 948 948 948 948 0
152 20250224 163900 55587926 948 948 948 948 973
153 20250224 163800 55587926 948 948 948 948 0
154 20250224 163700 55587926 948 948 948 948 0
155 20250224 163600 55587926 948 948 948 948 0
156 20250224 163500 55587926 948 948 948 948 0
157 20250224 163400 55587926 948 948 948 948 0
158 20250224 163300 55587926 948 948 948 948 0
159 20250224 163200 55587926 948 948 948 948 0
160 20250224 163100 55587926 948 948 948 948 0
161 20250224 163000 55587926 948 948 948 948 0
162 20250224 162900 55587926 948 948 948 948 0
163 20250224 162800 55587926 948 948 948 948 0
164 20250224 162700 55587926 948 948 948 948 0
165 20250224 162600 55587926 948 948 948 948 0
166 20250224 162500 55587926 948 948 948 948 0
167 20250224 162400 55587926 948 948 948 948 0
168 20250224 162300 55587926 948 948 948 948 0
169 20250224 162200 55587926 948 948 948 948 0
170 20250224 162100 55587926 948 948 948 948 0
171 20250224 162000 55587926 948 948 948 948 0
172 20250224 161900 55587926 948 948 948 948 0
173 20250224 161800 55587926 948 948 948 948 0
174 20250224 161700 55587926 948 948 948 948 0
175 20250224 161600 55587926 948 948 948 948 0
176 20250224 161500 55587926 948 948 948 948 0
177 20250224 161400 55587926 948 948 948 948 0
178 20250224 161300 55587926 948 948 948 948 0
179 20250224 161200 55587926 948 948 948 948 0
180 20250224 161100 55587926 948 948 948 948 0
181 20250224 161000 55587926 948 948 948 948 0
182 20250224 160900 55587926 948 948 948 948 973
183 20250224 160800 55587926 948 948 948 948 0
184 20250224 160700 55587926 948 948 948 948 0
185 20250224 160600 55587926 948 948 948 948 0
186 20250224 160500 55587926 948 948 948 948 0
187 20250224 160400 55587926 948 948 948 948 0
188 20250224 160300 55587926 948 948 948 948 0
189 20250224 160200 55587926 948 948 948 948 0
190 20250224 160100 55587926 948 948 948 948 0
191 20250224 160000 55587926 948 948 948 948 0
192 20250224 155900 55587926 948 948 948 948 0
193 20250224 155800 55587926 948 948 948 948 0
194 20250224 155700 55587926 948 948 948 948 0
195 20250224 155600 55587926 948 948 948 948 0
196 20250224 155500 55587926 948 948 948 948 0
197 20250224 155400 55587926 948 948 948 948 0
198 20250224 155300 55587926 948 948 948 948 0
199 20250224 155200 55587926 948 948 948 948 0
200 20250224 155100 55587926 948 948 948 948 0
201 20250224 155000 55587926 948 948 948 948 0
202 20250224 154900 55587926 948 948 948 948 0
203 20250224 154800 55587926 948 948 948 948 0
204 20250224 154700 55587926 948 948 948 948 0
205 20250224 154600 55587926 948 948 948 948 0
206 20250224 154500 55587926 948 948 948 948 0
207 20250224 154400 55587926 948 948 948 948 0
208 20250224 154300 55587926 948 948 948 948 0
209 20250224 154200 55587926 948 948 948 948 0
210 20250224 154100 55587926 948 948 948 948 0
211 20250224 154000 55587926 948 948 948 948 0
212 20250224 153900 55587926 948 948 948 948 973
213 20250224 153800 55587926 948 948 948 948 0
214 20250224 153700 55587926 948 948 948 948 0
215 20250224 153600 55587926 948 948 948 948 0
216 20250224 153500 55587926 948 948 948 948 0
217 20250224 153400 55587926 948 948 948 948 0
218 20250224 153300 55587926 948 948 948 948 0
219 20250224 153200 55587926 948 948 948 948 0
220 20250224 153100 55587926 948 948 948 948 0
221 20250224 153000 55587926 948 948 948 948 973
222 20250224 152900 54665522 950 950 950 950 0
223 20250224 152800 54665522 950 950 950 950 0
224 20250224 152700 54665522 950 950 950 950 0
225 20250224 152600 54665522 950 950 950 950 0
226 20250224 152500 54665522 950 950 950 950 0
227 20250224 152400 54665522 950 950 950 950 0
228 20250224 152300 54665522 950 950 950 950 0
229 20250224 152200 54665522 950 950 950 950 0
230 20250224 152100 54665522 950 950 950 950 0
231 20250224 152000 54665522 950 950 950 950 0
232 20250224 151900 54665522 950 950 950 950 0
233 20250224 151800 54665522 950 950 950 950 0
234 20250224 151700 54665522 950 950 950 950 0
235 20250224 151600 54665522 950 950 950 950 0
236 20250224 151500 54665522 950 950 950 950 7
237 20250224 151400 54658872 951 951 951 951 0
238 20250224 151300 54658872 951 951 951 951 0
239 20250224 151200 54658872 951 951 951 951 0
240 20250224 151100 54658872 951 951 951 951 0
241 20250224 151000 54658872 951 951 951 951 0
242 20250224 150900 54658872 951 951 951 951 0
243 20250224 150800 54658872 951 951 951 951 0
244 20250224 150700 54658872 951 951 951 951 1
245 20250224 150600 54657921 949 949 949 949 0
246 20250224 150500 54657921 949 951 951 949 403
247 20250224 150400 54274673 951 951 951 951 0
248 20250224 150300 54274673 951 951 951 951 0
249 20250224 150200 54274673 951 951 951 951 0
250 20250224 150100 54274673 951 951 951 951 0
251 20250224 150000 54274673 951 951 951 951 1
252 20250224 145900 54273722 951 951 951 951 0
253 20250224 145800 54273722 951 951 951 951 0
254 20250224 145700 54273722 951 951 951 951 0
255 20250224 145600 54273722 951 951 951 951 0
256 20250224 145500 54273722 951 951 951 951 0
257 20250224 145400 54273722 951 951 951 951 0
258 20250224 145300 54273722 951 951 951 951 0
259 20250224 145200 54273722 951 951 951 951 0
260 20250224 145100 54273722 951 951 951 951 0
261 20250224 145000 54273722 951 951 951 951 0
262 20250224 144900 54273722 951 951 951 951 0
263 20250224 144800 54273722 951 951 951 951 0
264 20250224 144700 54273722 951 950 951 950 1050
265 20250224 144600 53275284 950 950 950 950 0
266 20250224 144500 53275284 950 950 950 950 0
267 20250224 144400 53275284 950 950 950 950 0
268 20250224 144300 53275284 950 950 950 950 6
269 20250224 144200 53269584 949 949 949 949 0
270 20250224 144100 53269584 949 949 949 949 0
271 20250224 144000 53269584 949 949 949 949 0
272 20250224 143900 53269584 949 949 949 949 0
273 20250224 143800 53269584 949 949 949 949 0
274 20250224 143700 53269584 949 949 949 949 0
275 20250224 143600 53269584 949 949 949 949 0
276 20250224 143500 53269584 949 949 949 949 100
277 20250224 143400 53174684 949 949 949 949 0
278 20250224 143300 53174684 949 949 949 949 0
279 20250224 143200 53174684 949 949 949 949 0
280 20250224 143100 53174684 949 949 949 949 0
281 20250224 143000 53174684 949 949 949 949 0
282 20250224 142900 53174684 949 948 949 948 100
283 20250224 142800 53079785 946 946 946 946 0
284 20250224 142700 53079785 946 946 946 946 0
285 20250224 142600 53079785 946 946 946 946 0
286 20250224 142500 53079785 946 946 946 946 0
287 20250224 142400 53079785 946 946 946 946 0
288 20250224 142300 53079785 946 946 946 946 0
289 20250224 142200 53079785 946 946 946 946 0
290 20250224 142100 53079785 946 946 946 946 0
291 20250224 142000 53079785 946 946 946 946 0
292 20250224 141900 53079785 946 946 946 946 0
293 20250224 141800 53079785 946 946 946 946 0
294 20250224 141700 53079785 946 946 946 946 0
295 20250224 141600 53079785 946 946 946 946 0
296 20250224 141500 53079785 946 946 946 946 1
297 20250224 141400 53078839 950 950 950 950 0
298 20250224 141300 53078839 950 950 950 950 0
299 20250224 141200 53078839 950 950 950 950 0
300 20250224 141100 53078839 950 950 950 950 0
301 20250224 141000 53078839 950 950 950 950 0
302 20250224 140900 53078839 950 950 950 950 0
303 20250224 140800 53078839 950 950 950 950 0
304 20250224 140700 53078839 950 950 950 950 0
305 20250224 140600 53078839 950 950 950 950 0
306 20250224 140500 53078839 950 950 950 950 0
307 20250224 140400 53078839 950 950 950 950 0
308 20250224 140300 53078839 950 950 950 950 0
309 20250224 140200 53078839 950 950 950 950 0
310 20250224 140100 53078839 950 950 950 950 0
311 20250224 140000 53078839 950 950 950 950 1
312 20250224 135900 53077889 946 946 946 946 0
313 20250224 135800 53077889 946 946 946 946 12
314 20250224 135700 53066537 950 950 950 950 0
315 20250224 135600 53066537 950 950 950 950 0
316 20250224 135500 53066537 950 950 950 950 0
317 20250224 135400 53066537 950 950 950 950 0
318 20250224 135300 53066537 950 950 950 950 0
319 20250224 135200 53066537 950 950 950 950 0
320 20250224 135100 53066537 950 950 950 950 30
321 20250224 135000 53038037 950 950 950 950 0
322 20250224 134900 53038037 950 950 950 950 0
323 20250224 134800 53038037 950 950 950 950 0
324 20250224 134700 53038037 950 950 950 950 0
325 20250224 134600 53038037 950 950 950 950 0
326 20250224 134500 53038037 950 950 950 950 0
327 20250224 134400 53038037 950 950 950 950 0
328 20250224 134300 53038037 950 949 950 949 63
329 20250224 134200 52978242 949 949 949 949 0
330 20250224 134100 52978242 949 949 949 949 0
331 20250224 134000 52978242 949 949 949 949 0
332 20250224 133900 52978242 949 948 949 948 1301
333 20250224 133800 51744893 947 947 947 947 1
334 20250224 133700 51743946 946 946 946 946 0
335 20250224 133600 51743946 946 946 946 946 1
336 20250224 133500 51743000 951 951 951 951 8
337 20250224 133400 51735392 947 947 947 947 1
338 20250224 133300 51734445 952 952 952 952 0
339 20250224 133200 51734445 952 952 952 952 0
340 20250224 133100 51734445 952 952 952 952 0
341 20250224 133000 51734445 952 952 952 952 0
342 20250224 132900 51734445 952 952 952 952 0
343 20250224 132800 51734445 952 952 952 952 0
344 20250224 132700 51734445 952 952 952 952 0
345 20250224 132600 51734445 952 952 952 952 0
346 20250224 132500 51734445 952 952 952 952 0
347 20250224 132400 51734445 952 952 952 952 0
348 20250224 132300 51734445 952 952 952 952 0
349 20250224 132200 51734445 952 952 952 952 0
350 20250224 132100 51734445 952 952 952 952 0
351 20250224 132000 51734445 952 952 952 952 0
352 20250224 131900 51734445 952 952 952 952 1
353 20250224 131800 51733493 945 945 945 945 0
354 20250224 131700 51733493 945 945 945 945 0
355 20250224 131600 51733493 945 945 945 945 0
356 20250224 131500 51733493 945 950 950 945 10000
357 20250224 131400 42257877 952 952 952 952 1
358 20250224 131300 42256925 950 950 950 950 0
359 20250224 131200 42256925 950 950 950 950 1143
360 20250224 131100 41171075 950 950 950 950 0
361 20250224 131000 41171075 950 950 950 950 2
362 20250224 130900 41169175 952 950 952 950 2
363 20250224 130800 41167273 949 949 949 949 0
364 20250224 130700 41167273 949 949 949 949 0
365 20250224 130600 41167273 949 949 949 949 0
366 20250224 130500 41167273 949 949 949 949 0
367 20250224 130400 41167273 949 949 949 949 0
368 20250224 130300 41167273 949 949 949 949 0
369 20250224 130200 41167273 949 949 949 949 1
370 20250224 130100 41166324 950 950 950 950 0
371 20250224 130000 41166324 950 951 951 950 681
372 20250224 125900 40519366 952 952 952 952 0
373 20250224 125800 40519366 952 952 952 952 0
374 20250224 125700 40519366 952 952 952 952 0
375 20250224 125600 40519366 952 952 952 952 0
376 20250224 125500 40519366 952 952 952 952 0
377 20250224 125400 40519366 952 952 952 952 0
378 20250224 125300 40519366 952 952 952 952 0
379 20250224 125200 40519366 952 952 952 952 0
380 20250224 125100 40519366 952 952 952 952 0
381 20250224 125000 40519366 952 952 952 952 0
382 20250224 124900 40519366 952 952 952 952 0
383 20250224 124800 40519366 952 952 952 952 0
384 20250224 124700 40519366 952 952 952 952 0
385 20250224 124600 40519366 952 952 952 952 0
386 20250224 124500 40519366 952 952 952 952 0
387 20250224 124400 40519366 952 952 952 952 0
388 20250224 124300 40519366 952 952 952 952 0
389 20250224 124200 40519366 952 952 952 952 0
390 20250224 124100 40519366 952 952 952 952 0
391 20250224 124000 40519366 952 952 952 952 0
392 20250224 123900 40519366 952 952 952 952 0
393 20250224 123800 40519366 952 952 952 952 0
394 20250224 123700 40519366 952 952 952 952 0
395 20250224 123600 40519366 952 952 952 952 0
396 20250224 123500 40519366 952 952 952 952 0
397 20250224 123400 40519366 952 952 952 952 0
398 20250224 123300 40519366 952 952 952 952 0
399 20250224 123200 40519366 952 952 952 952 0
400 20250224 123100 40519366 952 952 952 952 0
401 20250224 123000 40519366 952 952 952 952 0
402 20250224 122900 40519366 952 953 953 952 34
403 20250224 122800 40486988 953 953 953 953 0
404 20250224 122700 40486988 953 953 953 953 0
405 20250224 122600 40486988 953 953 953 953 0
406 20250224 122500 40486988 953 953 953 953 0
407 20250224 122400 40486988 953 953 953 953 0
408 20250224 122300 40486988 953 953 953 953 0
409 20250224 122200 40486988 953 953 953 953 0
410 20250224 122100 40486988 953 953 953 953 0
411 20250224 122000 40486988 953 953 953 953 0
412 20250224 121900 40486988 953 953 953 953 0
413 20250224 121800 40486988 953 953 953 953 0
414 20250224 121700 40486988 953 953 953 953 10
415 20250224 121600 40477458 953 953 953 953 0
416 20250224 121500 40477458 953 953 953 953 0
417 20250224 121400 40477458 953 953 953 953 0
418 20250224 121300 40477458 953 953 953 953 0
419 20250224 121200 40477458 953 953 953 953 0
420 20250224 121100 40477458 953 953 953 953 0
421 20250224 121000 40477458 953 953 953 953 0
422 20250224 120900 40477458 953 953 953 953 0
423 20250224 120800 40477458 953 953 953 953 0
424 20250224 120700 40477458 953 953 953 953 0
425 20250224 120600 40477458 953 952 953 952 7
426 20250224 120500 40470788 952 952 952 952 0
427 20250224 120400 40470788 952 952 952 952 0
428 20250224 120300 40470788 952 952 952 952 0
429 20250224 120200 40470788 952 952 952 952 0
430 20250224 120100 40470788 952 952 952 952 0
431 20250224 120000 40470788 952 952 952 952 0
432 20250224 115900 40470788 952 952 952 952 0
433 20250224 115800 40470788 952 952 952 952 0
434 20250224 115700 40470788 952 952 952 952 1
435 20250224 115600 40469836 952 952 952 952 255
436 20250224 115500 40227076 952 952 952 952 0
437 20250224 115400 40227076 952 952 952 952 0
438 20250224 115300 40227076 952 952 952 952 10
439 20250224 115200 40217556 952 952 952 952 0
440 20250224 115100 40217556 952 950 952 950 309
441 20250224 115000 39923713 950 950 950 950 0
442 20250224 114900 39923713 950 950 950 950 0
443 20250224 114800 39923713 950 950 950 950 0
444 20250224 114700 39923713 950 950 950 950 0
445 20250224 114600 39923713 950 951 951 950 12
446 20250224 114500 39912310 951 951 951 951 0
447 20250224 114400 39912310 951 951 951 951 0
448 20250224 114300 39912310 951 951 951 951 0
449 20250224 114200 39912310 951 951 951 951 0
450 20250224 114100 39912310 951 951 951 951 6
451 20250224 114000 39906604 952 952 952 952 0
452 20250224 113900 39906604 952 952 952 952 0
453 20250224 113800 39906604 952 952 952 952 0
454 20250224 113700 39906604 952 952 952 952 5
455 20250224 113600 39901844 953 953 953 953 0
456 20250224 113500 39901844 953 953 953 953 0
457 20250224 113400 39901844 953 953 953 953 37
458 20250224 113300 39866583 953 953 953 953 0
459 20250224 113200 39866583 953 953 953 953 0
460 20250224 113100 39866583 953 953 953 953 0
461 20250224 113000 39866583 953 953 953 953 0
462 20250224 112900 39866583 953 953 953 953 0
463 20250224 112800 39866583 953 953 953 953 0
464 20250224 112700 39866583 953 953 953 953 0
465 20250224 112600 39866583 953 953 953 953 0
466 20250224 112500 39866583 953 953 953 953 0
467 20250224 112400 39866583 953 953 953 953 0
468 20250224 112300 39866583 953 953 953 953 0
469 20250224 112200 39866583 953 953 953 953 0
470 20250224 112100 39866583 953 953 953 953 0
471 20250224 112000 39866583 953 953 953 953 0
472 20250224 111900 39866583 953 953 953 953 0
473 20250224 111800 39866583 953 953 953 953 0
474 20250224 111700 39866583 953 953 953 953 0
475 20250224 111600 39866583 953 953 953 953 0
476 20250224 111500 39866583 953 953 953 953 0
477 20250224 111400 39866583 953 953 953 953 0
478 20250224 111300 39866583 953 953 953 953 0
479 20250224 111200 39866583 953 953 953 953 0
480 20250224 111100 39866583 953 953 953 953 0
481 20250224 111000 39866583 953 953 953 953 0
482 20250224 110900 39866583 953 953 953 953 0
483 20250224 110800 39866583 953 953 953 953 0
484 20250224 110700 39866583 953 953 953 953 0
485 20250224 110600 39866583 953 953 953 953 0
486 20250224 110500 39866583 953 953 953 953 10
487 20250224 110400 39857053 953 953 953 953 0
488 20250224 110300 39857053 953 953 953 953 0
489 20250224 110200 39857053 953 953 953 953 0
490 20250224 110100 39857053 953 953 953 953 0
491 20250224 110000 39857053 953 953 953 953 0
492 20250224 105900 39857053 953 953 953 953 0
493 20250224 105800 39857053 953 953 953 953 0
494 20250224 105700 39857053 953 953 953 953 2
495 20250224 105600 39855147 953 953 953 953 0
496 20250224 105500 39855147 953 953 953 953 0
497 20250224 105400 39855147 953 953 953 953 0
498 20250224 105300 39855147 953 953 953 953 0
499 20250224 105200 39855147 953 953 953 953 0
500 20250224 105100 39855147 953 953 953 953 0
501 20250224 105000 39855147 953 953 953 953 0
502 20250224 104900 39855147 953 953 953 953 0
503 20250224 104800 39855147 953 953 953 953 0
504 20250224 104700 39855147 953 953 953 953 0
505 20250224 104600 39855147 953 953 953 953 0
506 20250224 104500 39855147 953 953 953 953 0
507 20250224 104400 39855147 953 953 953 953 0
508 20250224 104300 39855147 953 953 953 953 0
509 20250224 104200 39855147 953 952 953 952 294
510 20250224 104100 39575175 952 952 952 952 0
511 20250224 104000 39575175 952 952 952 952 0
512 20250224 103900 39575175 952 952 952 952 0
513 20250224 103800 39575175 952 952 952 952 0
514 20250224 103700 39575175 952 952 952 952 0
515 20250224 103600 39575175 952 952 952 952 0
516 20250224 103500 39575175 952 952 952 952 0
517 20250224 103400 39575175 952 952 952 952 0
518 20250224 103300 39575175 952 952 952 952 0
519 20250224 103200 39575175 952 952 952 952 1
520 20250224 103100 39574223 952 952 952 952 1
521 20250224 103000 39573271 953 953 953 953 0
522 20250224 102900 39573271 953 953 953 953 0
523 20250224 102800 39573271 953 953 953 953 0
524 20250224 102700 39573271 953 953 953 953 0
525 20250224 102600 39573271 953 953 953 953 0
526 20250224 102500 39573271 953 953 953 953 0
527 20250224 102400 39573271 953 953 953 953 0
528 20250224 102300 39573271 953 953 953 953 1
529 20250224 102200 39572318 953 953 953 953 0
530 20250224 102100 39572318 953 953 953 953 0
531 20250224 102000 39572318 953 953 953 953 0
532 20250224 101900 39572318 953 953 953 953 0
533 20250224 101800 39572318 953 953 953 953 21
534 20250224 101700 39552305 953 953 953 953 0
535 20250224 101600 39552305 953 953 953 953 0
536 20250224 101500 39552305 953 953 953 953 0
537 20250224 101400 39552305 953 953 953 953 0
538 20250224 101300 39552305 953 953 953 953 0
539 20250224 101200 39552305 953 953 953 953 0
540 20250224 101100 39552305 953 953 953 953 0
541 20250224 101000 39552305 953 953 953 953 0
542 20250224 100900 39552305 953 953 953 953 0
543 20250224 100800 39552305 953 953 953 953 0
544 20250224 100700 39552305 953 953 953 953 0
545 20250224 100600 39552305 953 953 953 953 0
546 20250224 100500 39552305 953 953 953 953 0
547 20250224 100400 39552305 953 953 953 953 0
548 20250224 100300 39552305 953 953 953 953 0
549 20250224 100200 39552305 953 953 953 953 0
550 20250224 100100 39552305 953 953 953 953 0
551 20250224 100000 39552305 953 953 953 953 0
552 20250224 095900 39552305 953 953 953 953 0
553 20250224 095800 39552305 953 953 953 953 0
554 20250224 095700 39552305 953 953 953 953 533
555 20250224 095600 39044356 953 953 953 953 0
556 20250224 095500 39044356 953 953 953 953 0
557 20250224 095400 39044356 953 953 953 953 0
558 20250224 095300 39044356 953 953 953 953 0
559 20250224 095200 39044356 953 953 953 953 13
560 20250224 095100 39031967 950 950 950 950 0
561 20250224 095000 39031967 950 950 950 950 0
562 20250224 094900 39031967 950 950 950 950 114
563 20250224 094800 38923667 950 950 950 950 0
564 20250224 094700 38923667 950 950 950 950 0
565 20250224 094600 38923667 950 950 950 950 0
566 20250224 094500 38923667 950 950 950 950 0
567 20250224 094400 38923667 950 952 952 950 1304
568 20250224 094300 37682459 952 952 952 952 0
569 20250224 094200 37682459 952 952 952 952 0
570 20250224 094100 37682459 952 952 952 952 605
571 20250224 094000 37106499 952 952 952 952 0
572 20250224 093900 37106499 952 952 952 952 10
573 20250224 093800 37096979 952 952 952 952 0
574 20250224 093700 37096979 952 952 952 952 1
575 20250224 093600 37096027 950 950 950 950 0
576 20250224 093500 37096027 950 950 950 950 29
577 20250224 093400 37068477 952 952 952 952 0
578 20250224 093300 37068477 952 952 952 952 200
579 20250224 093200 36878077 952 952 952 952 0
580 20250224 093100 36878077 952 952 952 952 0
581 20250224 093000 36878077 952 952 952 952 0
582 20250224 092900 36878077 952 952 952 952 0
583 20250224 092800 36878077 952 952 952 952 0
584 20250224 092700 36878077 952 952 952 952 18
585 20250224 092600 36860941 952 952 952 952 0
586 20250224 092500 36860941 952 952 952 952 80
587 20250224 092400 36784781 952 951 952 951 1072
588 20250224 092300 35765256 951 951 951 951 0
589 20250224 092200 35765256 951 948 951 948 724
590 20250224 092100 35078760 945 946 946 945 291
591 20250224 092000 34803700 954 954 954 954 0
592 20250224 091900 34803700 954 954 954 954 0
593 20250224 091800 34803700 954 954 954 954 0
594 20250224 091700 34803700 954 954 954 954 20
595 20250224 091600 34784620 950 950 950 950 83
596 20250224 091500 34705770 948 948 948 948 652
597 20250224 091400 34087674 954 954 954 954 0
598 20250224 091300 34087674 954 954 954 954 0
599 20250224 091200 34087674 954 945 954 945 3381
600 20250224 091100 30891535 945 945 945 945 795
601 20250224 091000 30140260 946 946 946 946 0
602 20250224 090900 30140260 946 946 946 946 0
603 20250224 090800 30140260 946 946 946 946 319
604 20250224 090700 29838486 946 946 946 946 319
605 20250224 090600 29536712 944 946 946 943 2693
606 20250224 090500 26992372 945 945 945 945 250
607 20250224 090400 26756122 946 950 950 940 13509
608 20250224 090300 14014282 949 952 952 949 10000
609 20250224 090200 4515329 955 955 955 955 0
610 20250224 090100 4515329 955 955 955 955 0
611 20250224 090000 4515329 955 955 955 949 4731