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

616
027970/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,191400,42718768,822,822,822,822,1248
20250224,191300,42718768,822,822,822,822,0
20250224,191200,42718768,822,822,822,822,0
20250224,191100,42718768,822,822,822,822,0
20250224,191000,42718768,822,822,822,822,0
20250224,190900,42718768,822,822,822,822,0
20250224,190800,42718768,822,822,822,822,0
20250224,190700,42718768,822,822,822,822,0
20250224,190600,42718768,822,822,822,822,0
20250224,190500,42718768,822,822,822,822,0
20250224,190400,42718768,822,822,822,822,0
20250224,190300,42718768,822,822,822,822,0
20250224,190200,42718768,822,822,822,822,0
20250224,190100,42718768,822,822,822,822,0
20250224,190000,42718768,822,822,822,822,0
20250224,185900,42718768,822,822,822,822,0
20250224,185800,42718768,822,822,822,822,0
20250224,185700,42718768,822,822,822,822,0
20250224,185600,42718768,822,822,822,822,0
20250224,185500,42718768,822,822,822,822,0
20250224,185400,42718768,822,822,822,822,0
20250224,185300,42718768,822,822,822,822,0
20250224,185200,42718768,822,822,822,822,0
20250224,185100,42718768,822,822,822,822,0
20250224,185000,42718768,822,822,822,822,0
20250224,184900,42718768,822,822,822,822,0
20250224,184800,42718768,822,822,822,822,0
20250224,184700,42718768,822,822,822,822,0
20250224,184600,42718768,822,822,822,822,0
20250224,184500,42718768,822,822,822,822,0
20250224,184400,42718768,822,822,822,822,1248
20250224,184300,42718768,822,822,822,822,0
20250224,184200,42718768,822,822,822,822,0
20250224,184100,42718768,822,822,822,822,0
20250224,184000,42718768,822,822,822,822,0
20250224,183900,42718768,822,822,822,822,0
20250224,183800,42718768,822,822,822,822,0
20250224,183700,42718768,822,822,822,822,0
20250224,183600,42718768,822,822,822,822,0
20250224,183500,42718768,822,822,822,822,0
20250224,183400,42718768,822,822,822,822,0
20250224,183300,42718768,822,822,822,822,0
20250224,183200,42718768,822,822,822,822,0
20250224,183100,42718768,822,822,822,822,0
20250224,183000,42718768,822,822,822,822,0
20250224,182900,42718768,822,822,822,822,0
20250224,182800,42718768,822,822,822,822,0
20250224,182700,42718768,822,822,822,822,0
20250224,182600,42718768,822,822,822,822,0
20250224,182500,42718768,822,822,822,822,0
20250224,182400,42718768,822,822,822,822,0
20250224,182300,42718768,822,822,822,822,0
20250224,182200,42718768,822,822,822,822,0
20250224,182100,42718768,822,822,822,822,0
20250224,182000,42718768,822,822,822,822,0
20250224,181900,42718768,822,822,822,822,0
20250224,181800,42718768,822,822,822,822,0
20250224,181700,42718768,822,822,822,822,0
20250224,181600,42718768,822,822,822,822,0
20250224,181500,42718768,822,822,822,822,0
20250224,181400,42718768,822,822,822,822,1248
20250224,181300,42718768,822,822,822,822,0
20250224,181200,42718768,822,822,822,822,0
20250224,181100,42718768,822,822,822,822,0
20250224,181000,42718768,822,822,822,822,0
20250224,180900,42718768,822,822,822,822,0
20250224,180800,42718768,822,822,822,822,0
20250224,180700,42718768,822,822,822,822,0
20250224,180600,42718768,822,822,822,822,0
20250224,180500,42718768,822,822,822,822,0
20250224,180400,42718768,822,822,822,822,0
20250224,180300,42718768,822,822,822,822,0
20250224,180200,42718768,822,822,822,822,0
20250224,180100,42718768,822,822,822,822,0
20250224,180000,42718768,822,822,822,822,0
20250224,175900,42718768,822,822,822,822,0
20250224,175800,42718768,822,822,822,822,0
20250224,175700,42718768,822,822,822,822,0
20250224,175600,42718768,822,822,822,822,0
20250224,175500,42718768,822,822,822,822,0
20250224,175400,42718768,822,822,822,822,0
20250224,175300,42718768,822,822,822,822,0
20250224,175200,42718768,822,822,822,822,0
20250224,175100,42718768,822,822,822,822,0
20250224,175000,42718768,822,822,822,822,0
20250224,174900,42718768,822,822,822,822,0
20250224,174800,42718768,822,822,822,822,0
20250224,174700,42718768,822,822,822,822,0
20250224,174600,42718768,822,822,822,822,0
20250224,174500,42718768,822,822,822,822,0
20250224,174400,42718768,822,822,822,822,1248
20250224,174300,42718768,822,822,822,822,0
20250224,174200,42718768,822,822,822,822,0
20250224,174100,42718768,822,822,822,822,0
20250224,174000,42718768,822,822,822,822,0
20250224,173900,42718768,822,822,822,822,0
20250224,173800,42718768,822,822,822,822,0
20250224,173700,42718768,822,822,822,822,0
20250224,173600,42718768,822,822,822,822,0
20250224,173500,42718768,822,822,822,822,0
20250224,173400,42718768,822,822,822,822,0
20250224,173300,42718768,822,822,822,822,0
20250224,173200,42718768,822,822,822,822,0
20250224,173100,42718768,822,822,822,822,0
20250224,173000,42718768,822,822,822,822,0
20250224,172900,42718768,822,822,822,822,0
20250224,172800,42718768,822,822,822,822,0
20250224,172700,42718768,822,822,822,822,0
20250224,172600,42718768,822,822,822,822,0
20250224,172500,42718768,822,822,822,822,0
20250224,172400,42718768,822,822,822,822,0
20250224,172300,42718768,822,822,822,822,0
20250224,172200,42718768,822,822,822,822,0
20250224,172100,42718768,822,822,822,822,0
20250224,172000,42718768,822,822,822,822,0
20250224,171900,42718768,822,822,822,822,0
20250224,171800,42718768,822,822,822,822,0
20250224,171700,42718768,822,822,822,822,0
20250224,171600,42718768,822,822,822,822,0
20250224,171500,42718768,822,822,822,822,0
20250224,171400,42718768,822,822,822,822,1248
20250224,171300,42718768,822,822,822,822,0
20250224,171200,42718768,822,822,822,822,0
20250224,171100,42718768,822,822,822,822,0
20250224,171000,42718768,822,822,822,822,0
20250224,170900,42718768,822,822,822,822,0
20250224,170800,42718768,822,822,822,822,0
20250224,170700,42718768,822,822,822,822,0
20250224,170600,42718768,822,822,822,822,0
20250224,170500,42718768,822,822,822,822,0
20250224,170400,42718768,822,822,822,822,0
20250224,170300,42718768,822,822,822,822,0
20250224,170200,42718768,822,822,822,822,0
20250224,170100,42718768,822,822,822,822,0
20250224,170000,42718768,822,822,822,822,0
20250224,165900,42718768,822,822,822,822,0
20250224,165800,42718768,822,822,822,822,0
20250224,165700,42718768,822,822,822,822,0
20250224,165600,42718768,822,822,822,822,0
20250224,165500,42718768,822,822,822,822,0
20250224,165400,42718768,822,822,822,822,0
20250224,165300,42718768,822,822,822,822,0
20250224,165200,42718768,822,822,822,822,0
20250224,165100,42718768,822,822,822,822,0
20250224,165000,42718768,822,822,822,822,0
20250224,164900,42718768,822,822,822,822,0
20250224,164800,42718768,822,822,822,822,0
20250224,164700,42718768,822,822,822,822,0
20250224,164600,42718768,822,822,822,822,0
20250224,164500,42718768,822,822,822,822,0
20250224,164400,42718768,822,822,822,822,1248
20250224,164300,42718768,822,822,822,822,0
20250224,164200,42718768,822,822,822,822,0
20250224,164100,42718768,822,822,822,822,0
20250224,164000,42718768,822,822,822,822,0
20250224,163900,42718768,822,822,822,822,0
20250224,163800,42718768,822,822,822,822,0
20250224,163700,42718768,822,822,822,822,0
20250224,163600,42718768,822,822,822,822,0
20250224,163500,42718768,822,822,822,822,0
20250224,163400,42718768,822,822,822,822,0
20250224,163300,42718768,822,822,822,822,0
20250224,163200,42718768,822,822,822,822,0
20250224,163100,42718768,822,822,822,822,0
20250224,163000,42718768,822,822,822,822,0
20250224,162900,42718768,822,822,822,822,0
20250224,162800,42718768,822,822,822,822,0
20250224,162700,42718768,822,822,822,822,0
20250224,162600,42718768,822,822,822,822,0
20250224,162500,42718768,822,822,822,822,0
20250224,162400,42718768,822,822,822,822,0
20250224,162300,42718768,822,822,822,822,0
20250224,162200,42718768,822,822,822,822,0
20250224,162100,42718768,822,822,822,822,0
20250224,162000,42718768,822,822,822,822,0
20250224,161900,42718768,822,822,822,822,0
20250224,161800,42718768,822,822,822,822,0
20250224,161700,42718768,822,822,822,822,0
20250224,161600,42718768,822,822,822,822,0
20250224,161500,42718768,822,822,822,822,0
20250224,161400,42718768,822,822,822,822,1248
20250224,161300,42718768,822,822,822,822,0
20250224,161200,42718768,822,822,822,822,0
20250224,161100,42718768,822,822,822,822,0
20250224,161000,42718768,822,822,822,822,0
20250224,160900,42718768,822,822,822,822,0
20250224,160800,42718768,822,822,822,822,0
20250224,160700,42718768,822,822,822,822,0
20250224,160600,42718768,822,822,822,822,0
20250224,160500,42718768,822,822,822,822,0
20250224,160400,42718768,822,822,822,822,0
20250224,160300,42718768,822,822,822,822,0
20250224,160200,42718768,822,822,822,822,0
20250224,160100,42718768,822,822,822,822,0
20250224,160000,42718768,822,822,822,822,0
20250224,155900,42718768,822,822,822,822,0
20250224,155800,42718768,822,822,822,822,0
20250224,155700,42718768,822,822,822,822,0
20250224,155600,42718768,822,822,822,822,0
20250224,155500,42718768,822,822,822,822,0
20250224,155400,42718768,822,822,822,822,0
20250224,155300,42718768,822,822,822,822,0
20250224,155200,42718768,822,822,822,822,0
20250224,155100,42718768,822,822,822,822,0
20250224,155000,42718768,822,822,822,822,0
20250224,154900,42718768,822,822,822,822,0
20250224,154800,42718768,822,822,822,822,0
20250224,154700,42718768,822,822,822,822,0
20250224,154600,42718768,822,822,822,822,0
20250224,154500,42718768,822,822,822,822,0
20250224,154400,42718768,822,822,822,822,1248
20250224,154300,42718768,822,822,822,822,0
20250224,154200,42718768,822,822,822,822,0
20250224,154100,42718768,822,822,822,822,0
20250224,154000,42718768,822,822,822,822,0
20250224,153900,42718768,822,822,822,822,0
20250224,153800,42718768,822,822,822,822,0
20250224,153700,42718768,822,822,822,822,0
20250224,153600,42718768,822,822,822,822,0
20250224,153500,42718768,822,822,822,822,0
20250224,153400,42718768,822,822,822,822,0
20250224,153300,42718768,822,822,822,822,0
20250224,153200,42718768,822,822,822,822,0
20250224,153100,42718768,822,822,822,822,0
20250224,153000,42718768,822,822,822,822,1248
20250224,152900,41692912,822,822,822,822,0
20250224,152800,41692912,822,822,822,822,0
20250224,152700,41692912,822,822,822,822,0
20250224,152600,41692912,822,822,822,822,0
20250224,152500,41692912,822,822,822,822,0
20250224,152400,41692912,822,822,822,822,0
20250224,152300,41692912,822,822,822,822,0
20250224,152200,41692912,822,822,822,822,0
20250224,152100,41692912,822,822,822,822,0
20250224,152000,41692912,822,822,822,822,0
20250224,151900,41692912,822,822,822,822,1
20250224,151800,41692090,821,823,823,821,3533
20250224,151700,38788645,825,825,825,825,20
20250224,151600,38772145,826,826,826,826,0
20250224,151500,38772145,826,826,826,826,0
20250224,151400,38772145,826,826,826,826,0
20250224,151300,38772145,826,826,826,826,0
20250224,151200,38772145,826,826,826,826,0
20250224,151100,38772145,826,826,826,826,0
20250224,151000,38772145,826,826,826,826,0
20250224,150900,38772145,826,826,826,826,1
20250224,150800,38771319,825,825,825,825,5
20250224,150700,38767194,826,826,826,826,0
20250224,150600,38767194,826,826,826,826,0
20250224,150500,38767194,826,826,826,826,50
20250224,150400,38725894,827,827,827,827,0
20250224,150300,38725894,827,827,827,827,0
20250224,150200,38725894,827,827,827,827,0
20250224,150100,38725894,827,827,827,827,0
20250224,150000,38725894,827,827,827,827,0
20250224,145900,38725894,827,826,827,826,1000
20250224,145800,37899476,827,827,827,827,0
20250224,145700,37899476,827,827,827,827,0
20250224,145600,37899476,827,827,827,827,0
20250224,145500,37899476,827,827,827,827,0
20250224,145400,37899476,827,827,827,827,0
20250224,145300,37899476,827,827,827,827,0
20250224,145200,37899476,827,827,827,827,0
20250224,145100,37899476,827,827,827,827,50
20250224,145000,37858126,827,827,827,827,0
20250224,144900,37858126,827,827,827,827,0
20250224,144800,37858126,827,827,827,827,1
20250224,144700,37857299,821,821,821,821,0
20250224,144600,37857299,821,821,821,821,0
20250224,144500,37857299,821,821,821,821,0
20250224,144400,37857299,821,824,824,821,7982
20250224,144300,31289401,827,827,827,827,1
20250224,144200,31288574,825,825,825,825,0
20250224,144100,31288574,825,825,825,825,0
20250224,144000,31288574,825,825,825,825,0
20250224,143900,31288574,825,825,825,825,120
20250224,143800,31189574,825,826,826,825,3198
20250224,143700,28551104,827,827,827,827,0
20250224,143600,28551104,827,827,827,827,0
20250224,143500,28551104,827,827,827,827,0
20250224,143400,28551104,827,827,827,827,0
20250224,143300,28551104,827,827,827,827,0
20250224,143200,28551104,827,827,827,827,0
20250224,143100,28551104,827,827,827,827,0
20250224,143000,28551104,827,827,827,827,0
20250224,142900,28551104,827,827,827,827,0
20250224,142800,28551104,827,827,827,827,0
20250224,142700,28551104,827,827,827,827,0
20250224,142600,28551104,827,827,827,827,0
20250224,142500,28551104,827,827,827,827,0
20250224,142400,28551104,827,827,827,827,604
20250224,142300,28051596,827,827,827,827,0
20250224,142200,28051596,827,827,827,827,0
20250224,142100,28051596,827,827,827,827,0
20250224,142000,28051596,827,827,827,827,0
20250224,141900,28051596,827,827,827,827,0
20250224,141800,28051596,827,827,827,827,0
20250224,141700,28051596,827,827,827,827,0
20250224,141600,28051596,827,827,827,827,0
20250224,141500,28051596,827,827,827,827,0
20250224,141400,28051596,827,827,827,827,0
20250224,141300,28051596,827,827,827,827,0
20250224,141200,28051596,827,827,827,827,0
20250224,141100,28051596,827,827,827,827,1
20250224,141000,28050769,827,827,827,827,0
20250224,140900,28050769,827,827,827,827,0
20250224,140800,28050769,827,827,827,827,0
20250224,140700,28050769,827,827,827,827,0
20250224,140600,28050769,827,827,827,827,0
20250224,140500,28050769,827,827,827,827,0
20250224,140400,28050769,827,827,827,827,0
20250224,140300,28050769,827,827,827,827,0
20250224,140200,28050769,827,827,827,827,0
20250224,140100,28050769,827,827,827,827,0
20250224,140000,28050769,827,827,827,827,1
20250224,135900,28049942,825,825,825,825,0
20250224,135800,28049942,825,825,825,825,0
20250224,135700,28049942,825,825,825,825,0
20250224,135600,28049942,825,825,825,825,0
20250224,135500,28049942,825,825,825,825,0
20250224,135400,28049942,825,825,825,825,0
20250224,135300,28049942,825,825,825,825,0
20250224,135200,28049942,825,825,825,825,0
20250224,135100,28049942,825,825,825,825,0
20250224,135000,28049942,825,825,825,825,0
20250224,134900,28049942,825,825,825,825,0
20250224,134800,28049942,825,825,825,825,0
20250224,134700,28049942,825,825,825,825,0
20250224,134600,28049942,825,825,825,825,0
20250224,134500,28049942,825,825,825,825,0
20250224,134400,28049942,825,825,825,825,0
20250224,134300,28049942,825,825,825,825,0
20250224,134200,28049942,825,825,825,825,0
20250224,134100,28049942,825,826,826,825,2
20250224,134000,28048291,825,825,825,825,0
20250224,133900,28048291,825,825,825,825,19
20250224,133800,28032616,827,827,827,827,0
20250224,133700,28032616,827,827,827,827,0
20250224,133600,28032616,827,827,827,827,604
20250224,133500,27533108,827,827,827,827,0
20250224,133400,27533108,827,827,827,827,1
20250224,133300,27532281,826,826,826,826,0
20250224,133200,27532281,826,826,826,826,0
20250224,133100,27532281,826,826,826,826,0
20250224,133000,27532281,826,826,826,826,0
20250224,132900,27532281,826,826,826,826,0
20250224,132800,27532281,826,826,826,826,0
20250224,132700,27532281,826,826,826,826,0
20250224,132600,27532281,826,826,826,826,0
20250224,132500,27532281,826,826,826,826,0
20250224,132400,27532281,826,826,826,826,0
20250224,132300,27532281,826,826,826,826,400
20250224,132200,27201881,827,827,827,827,785
20250224,132100,26552686,826,826,826,826,857
20250224,132000,25844804,824,824,824,824,0
20250224,131900,25844804,824,824,824,824,0
20250224,131800,25844804,824,824,824,824,0
20250224,131700,25844804,824,824,824,824,0
20250224,131600,25844804,824,824,824,824,0
20250224,131500,25844804,824,824,824,824,1000
20250224,131400,25020804,825,825,825,825,0
20250224,131300,25020804,825,825,825,825,0
20250224,131200,25020804,825,825,825,825,0
20250224,131100,25020804,825,825,825,825,0
20250224,131000,25020804,825,825,825,825,0
20250224,130900,25020804,825,825,825,825,0
20250224,130800,25020804,825,825,825,825,0
20250224,130700,25020804,825,825,825,825,0
20250224,130600,25020804,825,825,825,825,0
20250224,130500,25020804,825,825,825,825,0
20250224,130400,25020804,825,825,825,825,0
20250224,130300,25020804,825,825,825,825,200
20250224,130200,24855804,825,825,825,825,0
20250224,130100,24855804,825,825,825,825,0
20250224,130000,24855804,825,825,825,825,0
20250224,125900,24855804,825,825,825,825,0
20250224,125800,24855804,825,825,825,825,0
20250224,125700,24855804,825,825,825,825,0
20250224,125600,24855804,825,825,825,825,0
20250224,125500,24855804,825,825,825,825,0
20250224,125400,24855804,825,825,825,825,0
20250224,125300,24855804,825,825,825,825,0
20250224,125200,24855804,825,825,825,825,0
20250224,125100,24855804,825,825,825,825,0
20250224,125000,24855804,825,825,825,825,0
20250224,124900,24855804,825,825,825,825,50
20250224,124800,24814554,825,825,825,825,0
20250224,124700,24814554,825,825,825,825,0
20250224,124600,24814554,825,825,825,825,0
20250224,124500,24814554,825,825,825,825,0
20250224,124400,24814554,825,825,825,825,0
20250224,124300,24814554,825,825,825,825,0
20250224,124200,24814554,825,825,825,825,0
20250224,124100,24814554,825,825,825,825,0
20250224,124000,24814554,825,825,825,825,0
20250224,123900,24814554,825,825,825,825,0
20250224,123800,24814554,825,825,825,825,0
20250224,123700,24814554,825,825,825,825,0
20250224,123600,24814554,825,825,825,825,0
20250224,123500,24814554,825,825,825,825,30
20250224,123400,24789804,826,826,826,826,0
20250224,123300,24789804,826,826,826,826,0
20250224,123200,24789804,826,826,826,826,0
20250224,123100,24789804,826,826,826,826,0
20250224,123000,24789804,826,826,826,826,0
20250224,122900,24789804,826,826,826,826,0
20250224,122800,24789804,826,826,826,826,0
20250224,122700,24789804,826,826,826,826,0
20250224,122600,24789804,826,826,826,826,0
20250224,122500,24789804,826,826,826,826,0
20250224,122400,24789804,826,826,826,826,0
20250224,122300,24789804,826,826,826,826,0
20250224,122200,24789804,826,826,826,826,0
20250224,122100,24789804,826,826,826,826,0
20250224,122000,24789804,826,826,826,826,1
20250224,121900,24788978,824,824,824,824,0
20250224,121800,24788978,824,824,824,824,0
20250224,121700,24788978,824,824,824,824,0
20250224,121600,24788978,824,824,824,824,0
20250224,121500,24788978,824,824,824,824,0
20250224,121400,24788978,824,824,824,824,0
20250224,121300,24788978,824,824,824,824,0
20250224,121200,24788978,824,824,824,824,0
20250224,121100,24788978,824,824,824,824,0
20250224,121000,24788978,824,824,824,824,0
20250224,120900,24788978,824,824,824,824,0
20250224,120800,24788978,824,824,824,824,0
20250224,120700,24788978,824,824,824,824,0
20250224,120600,24788978,824,824,824,824,0
20250224,120500,24788978,824,824,824,824,0
20250224,120400,24788978,824,824,824,824,0
20250224,120300,24788978,824,824,824,824,0
20250224,120200,24788978,824,824,824,824,0
20250224,120100,24788978,824,824,824,824,0
20250224,120000,24788978,824,824,824,824,0
20250224,115900,24788978,824,824,824,824,0
20250224,115800,24788978,824,824,824,824,0
20250224,115700,24788978,824,824,824,824,0
20250224,115600,24788978,824,824,824,824,432
20250224,115500,24433010,826,826,826,826,0
20250224,115400,24433010,826,826,826,826,0
20250224,115300,24433010,826,826,826,826,0
20250224,115200,24433010,826,826,826,826,0
20250224,115100,24433010,826,826,826,826,0
20250224,115000,24433010,826,826,826,826,0
20250224,114900,24433010,826,826,826,826,0
20250224,114800,24433010,826,826,826,826,0
20250224,114700,24433010,826,826,826,826,0
20250224,114600,24433010,826,826,826,826,0
20250224,114500,24433010,826,826,826,826,0
20250224,114400,24433010,826,826,826,826,0
20250224,114300,24433010,826,826,826,826,0
20250224,114200,24433010,826,826,826,826,0
20250224,114100,24433010,826,825,826,825,2
20250224,114000,24431359,824,824,824,824,100
20250224,113900,24348959,824,823,824,823,2
20250224,113800,24347312,826,826,826,826,0
20250224,113700,24347312,826,826,826,826,0
20250224,113600,24347312,826,826,826,826,0
20250224,113500,24347312,826,826,826,826,0
20250224,113400,24347312,826,826,826,826,0
20250224,113300,24347312,826,826,826,826,0
20250224,113200,24347312,826,826,826,826,0
20250224,113100,24347312,826,826,826,826,0
20250224,113000,24347312,826,826,826,826,0
20250224,112900,24347312,826,826,826,826,0
20250224,112800,24347312,826,826,826,826,25
20250224,112700,24326662,825,825,825,825,106
20250224,112600,24239212,823,823,823,823,0
20250224,112500,24239212,823,823,823,823,0
20250224,112400,24239212,823,823,823,823,0
20250224,112300,24239212,823,823,823,823,0
20250224,112200,24239212,823,823,823,823,0
20250224,112100,24239212,823,823,823,823,0
20250224,112000,24239212,823,823,823,823,0
20250224,111900,24239212,823,823,823,823,0
20250224,111800,24239212,823,823,823,823,392
20250224,111700,23916596,823,823,823,823,0
20250224,111600,23916596,823,823,823,823,0
20250224,111500,23916596,823,823,823,823,0
20250224,111400,23916596,823,823,823,823,0
20250224,111300,23916596,823,823,823,823,0
20250224,111200,23916596,823,823,823,823,0
20250224,111100,23916596,823,823,823,823,0
20250224,111000,23916596,823,823,823,823,0
20250224,110900,23916596,823,823,823,823,0
20250224,110800,23916596,823,823,823,823,0
20250224,110700,23916596,823,823,823,823,0
20250224,110600,23916596,823,823,823,823,0
20250224,110500,23916596,823,823,823,823,0
20250224,110400,23916596,823,823,823,823,16
20250224,110300,23903428,825,825,825,825,31
20250224,110200,23877853,825,825,825,825,0
20250224,110100,23877853,825,825,825,825,0
20250224,110000,23877853,825,825,825,825,0
20250224,105900,23877853,825,825,825,825,0
20250224,105800,23877853,825,825,825,825,0
20250224,105700,23877853,825,825,825,825,0
20250224,105600,23877853,825,825,825,825,1
20250224,105500,23877028,823,823,823,823,0
20250224,105400,23877028,823,823,823,823,0
20250224,105300,23877028,823,823,823,823,806
20250224,105200,23213690,823,823,823,823,0
20250224,105100,23213690,823,823,823,823,0
20250224,105000,23213690,823,823,823,823,0
20250224,104900,23213690,823,823,823,823,1
20250224,104800,23212867,823,823,823,823,0
20250224,104700,23212867,823,823,823,823,374
20250224,104600,22905065,823,823,823,823,0
20250224,104500,22905065,823,823,823,823,0
20250224,104400,22905065,823,823,823,823,0
20250224,104300,22905065,823,825,825,823,8833
20250224,104200,15633792,825,825,825,825,0
20250224,104100,15633792,825,825,825,825,0
20250224,104000,15633792,825,825,825,825,0
20250224,103900,15633792,825,825,825,825,0
20250224,103800,15633792,825,825,825,825,0
20250224,103700,15633792,825,825,825,825,0
20250224,103600,15633792,825,825,825,825,1
20250224,103500,15632967,824,824,824,824,0
20250224,103400,15632967,824,824,824,824,0
20250224,103300,15632967,824,824,824,824,0
20250224,103200,15632967,824,824,824,824,0
20250224,103100,15632967,824,824,824,824,0
20250224,103000,15632967,824,824,824,824,1
20250224,102900,15632143,826,826,826,826,1
20250224,102800,15631317,824,825,825,824,375
20250224,102700,15321943,825,825,825,825,0
20250224,102600,15321943,825,825,825,825,0
20250224,102500,15321943,825,825,825,825,0
20250224,102400,15321943,825,825,825,825,0
20250224,102300,15321943,825,825,825,825,5
20250224,102200,15317818,825,825,825,825,0
20250224,102100,15317818,825,825,825,825,0
20250224,102000,15317818,825,825,825,825,0
20250224,101900,15317818,825,825,825,825,0
20250224,101800,15317818,825,825,825,825,0
20250224,101700,15317818,825,825,825,825,1
20250224,101600,15316993,825,825,825,825,0
20250224,101500,15316993,825,825,825,825,3000
20250224,101400,12841993,825,825,825,825,50
20250224,101300,12800743,825,826,826,825,25
20250224,101200,12780098,826,826,826,826,0
20250224,101100,12780098,826,826,826,826,1
20250224,101000,12779272,826,826,826,826,0
20250224,100900,12779272,826,826,826,826,0
20250224,100800,12779272,826,826,826,826,121
20250224,100700,12679326,826,826,826,826,0
20250224,100600,12679326,826,826,826,826,0
20250224,100500,12679326,826,826,826,826,0
20250224,100400,12679326,826,826,826,826,0
20250224,100300,12679326,826,826,826,826,0
20250224,100200,12679326,826,826,826,826,0
20250224,100100,12679326,826,826,826,826,0
20250224,100000,12679326,826,826,826,826,2
20250224,095900,12677674,826,826,826,826,0
20250224,095800,12677674,826,826,826,826,0
20250224,095700,12677674,826,826,826,826,0
20250224,095600,12677674,826,826,826,826,0
20250224,095500,12677674,826,826,826,826,0
20250224,095400,12677674,826,826,826,826,0
20250224,095300,12677674,826,826,826,826,0
20250224,095200,12677674,826,826,826,826,0
20250224,095100,12677674,826,826,826,826,0
20250224,095000,12677674,826,826,826,826,89
20250224,094900,12604160,826,826,826,826,0
20250224,094800,12604160,826,826,826,826,0
20250224,094700,12604160,826,826,826,826,0
20250224,094600,12604160,826,826,826,826,0
20250224,094500,12604160,826,826,826,826,7
20250224,094400,12598378,825,825,825,825,1
20250224,094300,12597553,826,826,826,826,4
20250224,094200,12594249,826,826,826,826,73
20250224,094100,12533951,826,826,826,826,5
20250224,094000,12529821,826,826,826,826,1
20250224,093900,12528995,826,826,826,826,0
20250224,093800,12528995,826,826,826,826,0
20250224,093700,12528995,826,826,826,826,0
20250224,093600,12528995,826,826,826,826,0
20250224,093500,12528995,826,826,826,826,2018
20250224,093400,10862127,826,826,826,826,1238
20250224,093300,9839539,826,826,826,826,0
20250224,093200,9839539,826,826,826,826,0
20250224,093100,9839539,826,826,826,826,0
20250224,093000,9839539,826,826,826,826,11
20250224,092900,9830453,826,826,826,826,0
20250224,092800,9830453,826,826,826,826,0
20250224,092700,9830453,826,826,826,826,0
20250224,092600,9830453,826,826,826,826,0
20250224,092500,9830453,826,826,826,826,48
20250224,092400,9790805,826,826,826,826,91
20250224,092300,9715639,826,826,826,826,1909
20250224,092200,8138805,826,826,826,826,0
20250224,092100,8138805,826,826,826,826,100
20250224,092000,8056205,825,825,825,825,576
20250224,091900,7581005,825,825,825,825,0
20250224,091800,7581005,825,825,825,825,0
20250224,091700,7581005,825,825,825,825,0
20250224,091600,7581005,825,825,825,825,0
20250224,091500,7581005,825,825,825,825,3924
20250224,091400,4343705,825,825,825,825,0
20250224,091300,4343705,825,823,825,823,445
20250224,091200,3976726,823,823,823,823,445
20250224,091100,3610491,823,821,823,821,1748
20250224,091000,2171889,823,823,823,823,1
20250224,090900,2171066,821,821,821,821,100
20250224,090800,2088966,821,822,822,821,40
20250224,090700,2056087,823,822,823,822,2
20250224,090600,2054442,822,821,822,821,336
20250224,090500,1778585,821,821,821,821,0
20250224,090400,1778585,821,820,821,820,1101
20250224,090300,875764,821,821,821,821,6
20250224,090200,870838,820,818,820,818,262
20250224,090100,656000,820,820,820,820,0
20250224,090000,656000,820,820,820,820,800
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 191400 42718768 822 822 822 822 1248
3 20250224 191300 42718768 822 822 822 822 0
4 20250224 191200 42718768 822 822 822 822 0
5 20250224 191100 42718768 822 822 822 822 0
6 20250224 191000 42718768 822 822 822 822 0
7 20250224 190900 42718768 822 822 822 822 0
8 20250224 190800 42718768 822 822 822 822 0
9 20250224 190700 42718768 822 822 822 822 0
10 20250224 190600 42718768 822 822 822 822 0
11 20250224 190500 42718768 822 822 822 822 0
12 20250224 190400 42718768 822 822 822 822 0
13 20250224 190300 42718768 822 822 822 822 0
14 20250224 190200 42718768 822 822 822 822 0
15 20250224 190100 42718768 822 822 822 822 0
16 20250224 190000 42718768 822 822 822 822 0
17 20250224 185900 42718768 822 822 822 822 0
18 20250224 185800 42718768 822 822 822 822 0
19 20250224 185700 42718768 822 822 822 822 0
20 20250224 185600 42718768 822 822 822 822 0
21 20250224 185500 42718768 822 822 822 822 0
22 20250224 185400 42718768 822 822 822 822 0
23 20250224 185300 42718768 822 822 822 822 0
24 20250224 185200 42718768 822 822 822 822 0
25 20250224 185100 42718768 822 822 822 822 0
26 20250224 185000 42718768 822 822 822 822 0
27 20250224 184900 42718768 822 822 822 822 0
28 20250224 184800 42718768 822 822 822 822 0
29 20250224 184700 42718768 822 822 822 822 0
30 20250224 184600 42718768 822 822 822 822 0
31 20250224 184500 42718768 822 822 822 822 0
32 20250224 184400 42718768 822 822 822 822 1248
33 20250224 184300 42718768 822 822 822 822 0
34 20250224 184200 42718768 822 822 822 822 0
35 20250224 184100 42718768 822 822 822 822 0
36 20250224 184000 42718768 822 822 822 822 0
37 20250224 183900 42718768 822 822 822 822 0
38 20250224 183800 42718768 822 822 822 822 0
39 20250224 183700 42718768 822 822 822 822 0
40 20250224 183600 42718768 822 822 822 822 0
41 20250224 183500 42718768 822 822 822 822 0
42 20250224 183400 42718768 822 822 822 822 0
43 20250224 183300 42718768 822 822 822 822 0
44 20250224 183200 42718768 822 822 822 822 0
45 20250224 183100 42718768 822 822 822 822 0
46 20250224 183000 42718768 822 822 822 822 0
47 20250224 182900 42718768 822 822 822 822 0
48 20250224 182800 42718768 822 822 822 822 0
49 20250224 182700 42718768 822 822 822 822 0
50 20250224 182600 42718768 822 822 822 822 0
51 20250224 182500 42718768 822 822 822 822 0
52 20250224 182400 42718768 822 822 822 822 0
53 20250224 182300 42718768 822 822 822 822 0
54 20250224 182200 42718768 822 822 822 822 0
55 20250224 182100 42718768 822 822 822 822 0
56 20250224 182000 42718768 822 822 822 822 0
57 20250224 181900 42718768 822 822 822 822 0
58 20250224 181800 42718768 822 822 822 822 0
59 20250224 181700 42718768 822 822 822 822 0
60 20250224 181600 42718768 822 822 822 822 0
61 20250224 181500 42718768 822 822 822 822 0
62 20250224 181400 42718768 822 822 822 822 1248
63 20250224 181300 42718768 822 822 822 822 0
64 20250224 181200 42718768 822 822 822 822 0
65 20250224 181100 42718768 822 822 822 822 0
66 20250224 181000 42718768 822 822 822 822 0
67 20250224 180900 42718768 822 822 822 822 0
68 20250224 180800 42718768 822 822 822 822 0
69 20250224 180700 42718768 822 822 822 822 0
70 20250224 180600 42718768 822 822 822 822 0
71 20250224 180500 42718768 822 822 822 822 0
72 20250224 180400 42718768 822 822 822 822 0
73 20250224 180300 42718768 822 822 822 822 0
74 20250224 180200 42718768 822 822 822 822 0
75 20250224 180100 42718768 822 822 822 822 0
76 20250224 180000 42718768 822 822 822 822 0
77 20250224 175900 42718768 822 822 822 822 0
78 20250224 175800 42718768 822 822 822 822 0
79 20250224 175700 42718768 822 822 822 822 0
80 20250224 175600 42718768 822 822 822 822 0
81 20250224 175500 42718768 822 822 822 822 0
82 20250224 175400 42718768 822 822 822 822 0
83 20250224 175300 42718768 822 822 822 822 0
84 20250224 175200 42718768 822 822 822 822 0
85 20250224 175100 42718768 822 822 822 822 0
86 20250224 175000 42718768 822 822 822 822 0
87 20250224 174900 42718768 822 822 822 822 0
88 20250224 174800 42718768 822 822 822 822 0
89 20250224 174700 42718768 822 822 822 822 0
90 20250224 174600 42718768 822 822 822 822 0
91 20250224 174500 42718768 822 822 822 822 0
92 20250224 174400 42718768 822 822 822 822 1248
93 20250224 174300 42718768 822 822 822 822 0
94 20250224 174200 42718768 822 822 822 822 0
95 20250224 174100 42718768 822 822 822 822 0
96 20250224 174000 42718768 822 822 822 822 0
97 20250224 173900 42718768 822 822 822 822 0
98 20250224 173800 42718768 822 822 822 822 0
99 20250224 173700 42718768 822 822 822 822 0
100 20250224 173600 42718768 822 822 822 822 0
101 20250224 173500 42718768 822 822 822 822 0
102 20250224 173400 42718768 822 822 822 822 0
103 20250224 173300 42718768 822 822 822 822 0
104 20250224 173200 42718768 822 822 822 822 0
105 20250224 173100 42718768 822 822 822 822 0
106 20250224 173000 42718768 822 822 822 822 0
107 20250224 172900 42718768 822 822 822 822 0
108 20250224 172800 42718768 822 822 822 822 0
109 20250224 172700 42718768 822 822 822 822 0
110 20250224 172600 42718768 822 822 822 822 0
111 20250224 172500 42718768 822 822 822 822 0
112 20250224 172400 42718768 822 822 822 822 0
113 20250224 172300 42718768 822 822 822 822 0
114 20250224 172200 42718768 822 822 822 822 0
115 20250224 172100 42718768 822 822 822 822 0
116 20250224 172000 42718768 822 822 822 822 0
117 20250224 171900 42718768 822 822 822 822 0
118 20250224 171800 42718768 822 822 822 822 0
119 20250224 171700 42718768 822 822 822 822 0
120 20250224 171600 42718768 822 822 822 822 0
121 20250224 171500 42718768 822 822 822 822 0
122 20250224 171400 42718768 822 822 822 822 1248
123 20250224 171300 42718768 822 822 822 822 0
124 20250224 171200 42718768 822 822 822 822 0
125 20250224 171100 42718768 822 822 822 822 0
126 20250224 171000 42718768 822 822 822 822 0
127 20250224 170900 42718768 822 822 822 822 0
128 20250224 170800 42718768 822 822 822 822 0
129 20250224 170700 42718768 822 822 822 822 0
130 20250224 170600 42718768 822 822 822 822 0
131 20250224 170500 42718768 822 822 822 822 0
132 20250224 170400 42718768 822 822 822 822 0
133 20250224 170300 42718768 822 822 822 822 0
134 20250224 170200 42718768 822 822 822 822 0
135 20250224 170100 42718768 822 822 822 822 0
136 20250224 170000 42718768 822 822 822 822 0
137 20250224 165900 42718768 822 822 822 822 0
138 20250224 165800 42718768 822 822 822 822 0
139 20250224 165700 42718768 822 822 822 822 0
140 20250224 165600 42718768 822 822 822 822 0
141 20250224 165500 42718768 822 822 822 822 0
142 20250224 165400 42718768 822 822 822 822 0
143 20250224 165300 42718768 822 822 822 822 0
144 20250224 165200 42718768 822 822 822 822 0
145 20250224 165100 42718768 822 822 822 822 0
146 20250224 165000 42718768 822 822 822 822 0
147 20250224 164900 42718768 822 822 822 822 0
148 20250224 164800 42718768 822 822 822 822 0
149 20250224 164700 42718768 822 822 822 822 0
150 20250224 164600 42718768 822 822 822 822 0
151 20250224 164500 42718768 822 822 822 822 0
152 20250224 164400 42718768 822 822 822 822 1248
153 20250224 164300 42718768 822 822 822 822 0
154 20250224 164200 42718768 822 822 822 822 0
155 20250224 164100 42718768 822 822 822 822 0
156 20250224 164000 42718768 822 822 822 822 0
157 20250224 163900 42718768 822 822 822 822 0
158 20250224 163800 42718768 822 822 822 822 0
159 20250224 163700 42718768 822 822 822 822 0
160 20250224 163600 42718768 822 822 822 822 0
161 20250224 163500 42718768 822 822 822 822 0
162 20250224 163400 42718768 822 822 822 822 0
163 20250224 163300 42718768 822 822 822 822 0
164 20250224 163200 42718768 822 822 822 822 0
165 20250224 163100 42718768 822 822 822 822 0
166 20250224 163000 42718768 822 822 822 822 0
167 20250224 162900 42718768 822 822 822 822 0
168 20250224 162800 42718768 822 822 822 822 0
169 20250224 162700 42718768 822 822 822 822 0
170 20250224 162600 42718768 822 822 822 822 0
171 20250224 162500 42718768 822 822 822 822 0
172 20250224 162400 42718768 822 822 822 822 0
173 20250224 162300 42718768 822 822 822 822 0
174 20250224 162200 42718768 822 822 822 822 0
175 20250224 162100 42718768 822 822 822 822 0
176 20250224 162000 42718768 822 822 822 822 0
177 20250224 161900 42718768 822 822 822 822 0
178 20250224 161800 42718768 822 822 822 822 0
179 20250224 161700 42718768 822 822 822 822 0
180 20250224 161600 42718768 822 822 822 822 0
181 20250224 161500 42718768 822 822 822 822 0
182 20250224 161400 42718768 822 822 822 822 1248
183 20250224 161300 42718768 822 822 822 822 0
184 20250224 161200 42718768 822 822 822 822 0
185 20250224 161100 42718768 822 822 822 822 0
186 20250224 161000 42718768 822 822 822 822 0
187 20250224 160900 42718768 822 822 822 822 0
188 20250224 160800 42718768 822 822 822 822 0
189 20250224 160700 42718768 822 822 822 822 0
190 20250224 160600 42718768 822 822 822 822 0
191 20250224 160500 42718768 822 822 822 822 0
192 20250224 160400 42718768 822 822 822 822 0
193 20250224 160300 42718768 822 822 822 822 0
194 20250224 160200 42718768 822 822 822 822 0
195 20250224 160100 42718768 822 822 822 822 0
196 20250224 160000 42718768 822 822 822 822 0
197 20250224 155900 42718768 822 822 822 822 0
198 20250224 155800 42718768 822 822 822 822 0
199 20250224 155700 42718768 822 822 822 822 0
200 20250224 155600 42718768 822 822 822 822 0
201 20250224 155500 42718768 822 822 822 822 0
202 20250224 155400 42718768 822 822 822 822 0
203 20250224 155300 42718768 822 822 822 822 0
204 20250224 155200 42718768 822 822 822 822 0
205 20250224 155100 42718768 822 822 822 822 0
206 20250224 155000 42718768 822 822 822 822 0
207 20250224 154900 42718768 822 822 822 822 0
208 20250224 154800 42718768 822 822 822 822 0
209 20250224 154700 42718768 822 822 822 822 0
210 20250224 154600 42718768 822 822 822 822 0
211 20250224 154500 42718768 822 822 822 822 0
212 20250224 154400 42718768 822 822 822 822 1248
213 20250224 154300 42718768 822 822 822 822 0
214 20250224 154200 42718768 822 822 822 822 0
215 20250224 154100 42718768 822 822 822 822 0
216 20250224 154000 42718768 822 822 822 822 0
217 20250224 153900 42718768 822 822 822 822 0
218 20250224 153800 42718768 822 822 822 822 0
219 20250224 153700 42718768 822 822 822 822 0
220 20250224 153600 42718768 822 822 822 822 0
221 20250224 153500 42718768 822 822 822 822 0
222 20250224 153400 42718768 822 822 822 822 0
223 20250224 153300 42718768 822 822 822 822 0
224 20250224 153200 42718768 822 822 822 822 0
225 20250224 153100 42718768 822 822 822 822 0
226 20250224 153000 42718768 822 822 822 822 1248
227 20250224 152900 41692912 822 822 822 822 0
228 20250224 152800 41692912 822 822 822 822 0
229 20250224 152700 41692912 822 822 822 822 0
230 20250224 152600 41692912 822 822 822 822 0
231 20250224 152500 41692912 822 822 822 822 0
232 20250224 152400 41692912 822 822 822 822 0
233 20250224 152300 41692912 822 822 822 822 0
234 20250224 152200 41692912 822 822 822 822 0
235 20250224 152100 41692912 822 822 822 822 0
236 20250224 152000 41692912 822 822 822 822 0
237 20250224 151900 41692912 822 822 822 822 1
238 20250224 151800 41692090 821 823 823 821 3533
239 20250224 151700 38788645 825 825 825 825 20
240 20250224 151600 38772145 826 826 826 826 0
241 20250224 151500 38772145 826 826 826 826 0
242 20250224 151400 38772145 826 826 826 826 0
243 20250224 151300 38772145 826 826 826 826 0
244 20250224 151200 38772145 826 826 826 826 0
245 20250224 151100 38772145 826 826 826 826 0
246 20250224 151000 38772145 826 826 826 826 0
247 20250224 150900 38772145 826 826 826 826 1
248 20250224 150800 38771319 825 825 825 825 5
249 20250224 150700 38767194 826 826 826 826 0
250 20250224 150600 38767194 826 826 826 826 0
251 20250224 150500 38767194 826 826 826 826 50
252 20250224 150400 38725894 827 827 827 827 0
253 20250224 150300 38725894 827 827 827 827 0
254 20250224 150200 38725894 827 827 827 827 0
255 20250224 150100 38725894 827 827 827 827 0
256 20250224 150000 38725894 827 827 827 827 0
257 20250224 145900 38725894 827 826 827 826 1000
258 20250224 145800 37899476 827 827 827 827 0
259 20250224 145700 37899476 827 827 827 827 0
260 20250224 145600 37899476 827 827 827 827 0
261 20250224 145500 37899476 827 827 827 827 0
262 20250224 145400 37899476 827 827 827 827 0
263 20250224 145300 37899476 827 827 827 827 0
264 20250224 145200 37899476 827 827 827 827 0
265 20250224 145100 37899476 827 827 827 827 50
266 20250224 145000 37858126 827 827 827 827 0
267 20250224 144900 37858126 827 827 827 827 0
268 20250224 144800 37858126 827 827 827 827 1
269 20250224 144700 37857299 821 821 821 821 0
270 20250224 144600 37857299 821 821 821 821 0
271 20250224 144500 37857299 821 821 821 821 0
272 20250224 144400 37857299 821 824 824 821 7982
273 20250224 144300 31289401 827 827 827 827 1
274 20250224 144200 31288574 825 825 825 825 0
275 20250224 144100 31288574 825 825 825 825 0
276 20250224 144000 31288574 825 825 825 825 0
277 20250224 143900 31288574 825 825 825 825 120
278 20250224 143800 31189574 825 826 826 825 3198
279 20250224 143700 28551104 827 827 827 827 0
280 20250224 143600 28551104 827 827 827 827 0
281 20250224 143500 28551104 827 827 827 827 0
282 20250224 143400 28551104 827 827 827 827 0
283 20250224 143300 28551104 827 827 827 827 0
284 20250224 143200 28551104 827 827 827 827 0
285 20250224 143100 28551104 827 827 827 827 0
286 20250224 143000 28551104 827 827 827 827 0
287 20250224 142900 28551104 827 827 827 827 0
288 20250224 142800 28551104 827 827 827 827 0
289 20250224 142700 28551104 827 827 827 827 0
290 20250224 142600 28551104 827 827 827 827 0
291 20250224 142500 28551104 827 827 827 827 0
292 20250224 142400 28551104 827 827 827 827 604
293 20250224 142300 28051596 827 827 827 827 0
294 20250224 142200 28051596 827 827 827 827 0
295 20250224 142100 28051596 827 827 827 827 0
296 20250224 142000 28051596 827 827 827 827 0
297 20250224 141900 28051596 827 827 827 827 0
298 20250224 141800 28051596 827 827 827 827 0
299 20250224 141700 28051596 827 827 827 827 0
300 20250224 141600 28051596 827 827 827 827 0
301 20250224 141500 28051596 827 827 827 827 0
302 20250224 141400 28051596 827 827 827 827 0
303 20250224 141300 28051596 827 827 827 827 0
304 20250224 141200 28051596 827 827 827 827 0
305 20250224 141100 28051596 827 827 827 827 1
306 20250224 141000 28050769 827 827 827 827 0
307 20250224 140900 28050769 827 827 827 827 0
308 20250224 140800 28050769 827 827 827 827 0
309 20250224 140700 28050769 827 827 827 827 0
310 20250224 140600 28050769 827 827 827 827 0
311 20250224 140500 28050769 827 827 827 827 0
312 20250224 140400 28050769 827 827 827 827 0
313 20250224 140300 28050769 827 827 827 827 0
314 20250224 140200 28050769 827 827 827 827 0
315 20250224 140100 28050769 827 827 827 827 0
316 20250224 140000 28050769 827 827 827 827 1
317 20250224 135900 28049942 825 825 825 825 0
318 20250224 135800 28049942 825 825 825 825 0
319 20250224 135700 28049942 825 825 825 825 0
320 20250224 135600 28049942 825 825 825 825 0
321 20250224 135500 28049942 825 825 825 825 0
322 20250224 135400 28049942 825 825 825 825 0
323 20250224 135300 28049942 825 825 825 825 0
324 20250224 135200 28049942 825 825 825 825 0
325 20250224 135100 28049942 825 825 825 825 0
326 20250224 135000 28049942 825 825 825 825 0
327 20250224 134900 28049942 825 825 825 825 0
328 20250224 134800 28049942 825 825 825 825 0
329 20250224 134700 28049942 825 825 825 825 0
330 20250224 134600 28049942 825 825 825 825 0
331 20250224 134500 28049942 825 825 825 825 0
332 20250224 134400 28049942 825 825 825 825 0
333 20250224 134300 28049942 825 825 825 825 0
334 20250224 134200 28049942 825 825 825 825 0
335 20250224 134100 28049942 825 826 826 825 2
336 20250224 134000 28048291 825 825 825 825 0
337 20250224 133900 28048291 825 825 825 825 19
338 20250224 133800 28032616 827 827 827 827 0
339 20250224 133700 28032616 827 827 827 827 0
340 20250224 133600 28032616 827 827 827 827 604
341 20250224 133500 27533108 827 827 827 827 0
342 20250224 133400 27533108 827 827 827 827 1
343 20250224 133300 27532281 826 826 826 826 0
344 20250224 133200 27532281 826 826 826 826 0
345 20250224 133100 27532281 826 826 826 826 0
346 20250224 133000 27532281 826 826 826 826 0
347 20250224 132900 27532281 826 826 826 826 0
348 20250224 132800 27532281 826 826 826 826 0
349 20250224 132700 27532281 826 826 826 826 0
350 20250224 132600 27532281 826 826 826 826 0
351 20250224 132500 27532281 826 826 826 826 0
352 20250224 132400 27532281 826 826 826 826 0
353 20250224 132300 27532281 826 826 826 826 400
354 20250224 132200 27201881 827 827 827 827 785
355 20250224 132100 26552686 826 826 826 826 857
356 20250224 132000 25844804 824 824 824 824 0
357 20250224 131900 25844804 824 824 824 824 0
358 20250224 131800 25844804 824 824 824 824 0
359 20250224 131700 25844804 824 824 824 824 0
360 20250224 131600 25844804 824 824 824 824 0
361 20250224 131500 25844804 824 824 824 824 1000
362 20250224 131400 25020804 825 825 825 825 0
363 20250224 131300 25020804 825 825 825 825 0
364 20250224 131200 25020804 825 825 825 825 0
365 20250224 131100 25020804 825 825 825 825 0
366 20250224 131000 25020804 825 825 825 825 0
367 20250224 130900 25020804 825 825 825 825 0
368 20250224 130800 25020804 825 825 825 825 0
369 20250224 130700 25020804 825 825 825 825 0
370 20250224 130600 25020804 825 825 825 825 0
371 20250224 130500 25020804 825 825 825 825 0
372 20250224 130400 25020804 825 825 825 825 0
373 20250224 130300 25020804 825 825 825 825 200
374 20250224 130200 24855804 825 825 825 825 0
375 20250224 130100 24855804 825 825 825 825 0
376 20250224 130000 24855804 825 825 825 825 0
377 20250224 125900 24855804 825 825 825 825 0
378 20250224 125800 24855804 825 825 825 825 0
379 20250224 125700 24855804 825 825 825 825 0
380 20250224 125600 24855804 825 825 825 825 0
381 20250224 125500 24855804 825 825 825 825 0
382 20250224 125400 24855804 825 825 825 825 0
383 20250224 125300 24855804 825 825 825 825 0
384 20250224 125200 24855804 825 825 825 825 0
385 20250224 125100 24855804 825 825 825 825 0
386 20250224 125000 24855804 825 825 825 825 0
387 20250224 124900 24855804 825 825 825 825 50
388 20250224 124800 24814554 825 825 825 825 0
389 20250224 124700 24814554 825 825 825 825 0
390 20250224 124600 24814554 825 825 825 825 0
391 20250224 124500 24814554 825 825 825 825 0
392 20250224 124400 24814554 825 825 825 825 0
393 20250224 124300 24814554 825 825 825 825 0
394 20250224 124200 24814554 825 825 825 825 0
395 20250224 124100 24814554 825 825 825 825 0
396 20250224 124000 24814554 825 825 825 825 0
397 20250224 123900 24814554 825 825 825 825 0
398 20250224 123800 24814554 825 825 825 825 0
399 20250224 123700 24814554 825 825 825 825 0
400 20250224 123600 24814554 825 825 825 825 0
401 20250224 123500 24814554 825 825 825 825 30
402 20250224 123400 24789804 826 826 826 826 0
403 20250224 123300 24789804 826 826 826 826 0
404 20250224 123200 24789804 826 826 826 826 0
405 20250224 123100 24789804 826 826 826 826 0
406 20250224 123000 24789804 826 826 826 826 0
407 20250224 122900 24789804 826 826 826 826 0
408 20250224 122800 24789804 826 826 826 826 0
409 20250224 122700 24789804 826 826 826 826 0
410 20250224 122600 24789804 826 826 826 826 0
411 20250224 122500 24789804 826 826 826 826 0
412 20250224 122400 24789804 826 826 826 826 0
413 20250224 122300 24789804 826 826 826 826 0
414 20250224 122200 24789804 826 826 826 826 0
415 20250224 122100 24789804 826 826 826 826 0
416 20250224 122000 24789804 826 826 826 826 1
417 20250224 121900 24788978 824 824 824 824 0
418 20250224 121800 24788978 824 824 824 824 0
419 20250224 121700 24788978 824 824 824 824 0
420 20250224 121600 24788978 824 824 824 824 0
421 20250224 121500 24788978 824 824 824 824 0
422 20250224 121400 24788978 824 824 824 824 0
423 20250224 121300 24788978 824 824 824 824 0
424 20250224 121200 24788978 824 824 824 824 0
425 20250224 121100 24788978 824 824 824 824 0
426 20250224 121000 24788978 824 824 824 824 0
427 20250224 120900 24788978 824 824 824 824 0
428 20250224 120800 24788978 824 824 824 824 0
429 20250224 120700 24788978 824 824 824 824 0
430 20250224 120600 24788978 824 824 824 824 0
431 20250224 120500 24788978 824 824 824 824 0
432 20250224 120400 24788978 824 824 824 824 0
433 20250224 120300 24788978 824 824 824 824 0
434 20250224 120200 24788978 824 824 824 824 0
435 20250224 120100 24788978 824 824 824 824 0
436 20250224 120000 24788978 824 824 824 824 0
437 20250224 115900 24788978 824 824 824 824 0
438 20250224 115800 24788978 824 824 824 824 0
439 20250224 115700 24788978 824 824 824 824 0
440 20250224 115600 24788978 824 824 824 824 432
441 20250224 115500 24433010 826 826 826 826 0
442 20250224 115400 24433010 826 826 826 826 0
443 20250224 115300 24433010 826 826 826 826 0
444 20250224 115200 24433010 826 826 826 826 0
445 20250224 115100 24433010 826 826 826 826 0
446 20250224 115000 24433010 826 826 826 826 0
447 20250224 114900 24433010 826 826 826 826 0
448 20250224 114800 24433010 826 826 826 826 0
449 20250224 114700 24433010 826 826 826 826 0
450 20250224 114600 24433010 826 826 826 826 0
451 20250224 114500 24433010 826 826 826 826 0
452 20250224 114400 24433010 826 826 826 826 0
453 20250224 114300 24433010 826 826 826 826 0
454 20250224 114200 24433010 826 826 826 826 0
455 20250224 114100 24433010 826 825 826 825 2
456 20250224 114000 24431359 824 824 824 824 100
457 20250224 113900 24348959 824 823 824 823 2
458 20250224 113800 24347312 826 826 826 826 0
459 20250224 113700 24347312 826 826 826 826 0
460 20250224 113600 24347312 826 826 826 826 0
461 20250224 113500 24347312 826 826 826 826 0
462 20250224 113400 24347312 826 826 826 826 0
463 20250224 113300 24347312 826 826 826 826 0
464 20250224 113200 24347312 826 826 826 826 0
465 20250224 113100 24347312 826 826 826 826 0
466 20250224 113000 24347312 826 826 826 826 0
467 20250224 112900 24347312 826 826 826 826 0
468 20250224 112800 24347312 826 826 826 826 25
469 20250224 112700 24326662 825 825 825 825 106
470 20250224 112600 24239212 823 823 823 823 0
471 20250224 112500 24239212 823 823 823 823 0
472 20250224 112400 24239212 823 823 823 823 0
473 20250224 112300 24239212 823 823 823 823 0
474 20250224 112200 24239212 823 823 823 823 0
475 20250224 112100 24239212 823 823 823 823 0
476 20250224 112000 24239212 823 823 823 823 0
477 20250224 111900 24239212 823 823 823 823 0
478 20250224 111800 24239212 823 823 823 823 392
479 20250224 111700 23916596 823 823 823 823 0
480 20250224 111600 23916596 823 823 823 823 0
481 20250224 111500 23916596 823 823 823 823 0
482 20250224 111400 23916596 823 823 823 823 0
483 20250224 111300 23916596 823 823 823 823 0
484 20250224 111200 23916596 823 823 823 823 0
485 20250224 111100 23916596 823 823 823 823 0
486 20250224 111000 23916596 823 823 823 823 0
487 20250224 110900 23916596 823 823 823 823 0
488 20250224 110800 23916596 823 823 823 823 0
489 20250224 110700 23916596 823 823 823 823 0
490 20250224 110600 23916596 823 823 823 823 0
491 20250224 110500 23916596 823 823 823 823 0
492 20250224 110400 23916596 823 823 823 823 16
493 20250224 110300 23903428 825 825 825 825 31
494 20250224 110200 23877853 825 825 825 825 0
495 20250224 110100 23877853 825 825 825 825 0
496 20250224 110000 23877853 825 825 825 825 0
497 20250224 105900 23877853 825 825 825 825 0
498 20250224 105800 23877853 825 825 825 825 0
499 20250224 105700 23877853 825 825 825 825 0
500 20250224 105600 23877853 825 825 825 825 1
501 20250224 105500 23877028 823 823 823 823 0
502 20250224 105400 23877028 823 823 823 823 0
503 20250224 105300 23877028 823 823 823 823 806
504 20250224 105200 23213690 823 823 823 823 0
505 20250224 105100 23213690 823 823 823 823 0
506 20250224 105000 23213690 823 823 823 823 0
507 20250224 104900 23213690 823 823 823 823 1
508 20250224 104800 23212867 823 823 823 823 0
509 20250224 104700 23212867 823 823 823 823 374
510 20250224 104600 22905065 823 823 823 823 0
511 20250224 104500 22905065 823 823 823 823 0
512 20250224 104400 22905065 823 823 823 823 0
513 20250224 104300 22905065 823 825 825 823 8833
514 20250224 104200 15633792 825 825 825 825 0
515 20250224 104100 15633792 825 825 825 825 0
516 20250224 104000 15633792 825 825 825 825 0
517 20250224 103900 15633792 825 825 825 825 0
518 20250224 103800 15633792 825 825 825 825 0
519 20250224 103700 15633792 825 825 825 825 0
520 20250224 103600 15633792 825 825 825 825 1
521 20250224 103500 15632967 824 824 824 824 0
522 20250224 103400 15632967 824 824 824 824 0
523 20250224 103300 15632967 824 824 824 824 0
524 20250224 103200 15632967 824 824 824 824 0
525 20250224 103100 15632967 824 824 824 824 0
526 20250224 103000 15632967 824 824 824 824 1
527 20250224 102900 15632143 826 826 826 826 1
528 20250224 102800 15631317 824 825 825 824 375
529 20250224 102700 15321943 825 825 825 825 0
530 20250224 102600 15321943 825 825 825 825 0
531 20250224 102500 15321943 825 825 825 825 0
532 20250224 102400 15321943 825 825 825 825 0
533 20250224 102300 15321943 825 825 825 825 5
534 20250224 102200 15317818 825 825 825 825 0
535 20250224 102100 15317818 825 825 825 825 0
536 20250224 102000 15317818 825 825 825 825 0
537 20250224 101900 15317818 825 825 825 825 0
538 20250224 101800 15317818 825 825 825 825 0
539 20250224 101700 15317818 825 825 825 825 1
540 20250224 101600 15316993 825 825 825 825 0
541 20250224 101500 15316993 825 825 825 825 3000
542 20250224 101400 12841993 825 825 825 825 50
543 20250224 101300 12800743 825 826 826 825 25
544 20250224 101200 12780098 826 826 826 826 0
545 20250224 101100 12780098 826 826 826 826 1
546 20250224 101000 12779272 826 826 826 826 0
547 20250224 100900 12779272 826 826 826 826 0
548 20250224 100800 12779272 826 826 826 826 121
549 20250224 100700 12679326 826 826 826 826 0
550 20250224 100600 12679326 826 826 826 826 0
551 20250224 100500 12679326 826 826 826 826 0
552 20250224 100400 12679326 826 826 826 826 0
553 20250224 100300 12679326 826 826 826 826 0
554 20250224 100200 12679326 826 826 826 826 0
555 20250224 100100 12679326 826 826 826 826 0
556 20250224 100000 12679326 826 826 826 826 2
557 20250224 095900 12677674 826 826 826 826 0
558 20250224 095800 12677674 826 826 826 826 0
559 20250224 095700 12677674 826 826 826 826 0
560 20250224 095600 12677674 826 826 826 826 0
561 20250224 095500 12677674 826 826 826 826 0
562 20250224 095400 12677674 826 826 826 826 0
563 20250224 095300 12677674 826 826 826 826 0
564 20250224 095200 12677674 826 826 826 826 0
565 20250224 095100 12677674 826 826 826 826 0
566 20250224 095000 12677674 826 826 826 826 89
567 20250224 094900 12604160 826 826 826 826 0
568 20250224 094800 12604160 826 826 826 826 0
569 20250224 094700 12604160 826 826 826 826 0
570 20250224 094600 12604160 826 826 826 826 0
571 20250224 094500 12604160 826 826 826 826 7
572 20250224 094400 12598378 825 825 825 825 1
573 20250224 094300 12597553 826 826 826 826 4
574 20250224 094200 12594249 826 826 826 826 73
575 20250224 094100 12533951 826 826 826 826 5
576 20250224 094000 12529821 826 826 826 826 1
577 20250224 093900 12528995 826 826 826 826 0
578 20250224 093800 12528995 826 826 826 826 0
579 20250224 093700 12528995 826 826 826 826 0
580 20250224 093600 12528995 826 826 826 826 0
581 20250224 093500 12528995 826 826 826 826 2018
582 20250224 093400 10862127 826 826 826 826 1238
583 20250224 093300 9839539 826 826 826 826 0
584 20250224 093200 9839539 826 826 826 826 0
585 20250224 093100 9839539 826 826 826 826 0
586 20250224 093000 9839539 826 826 826 826 11
587 20250224 092900 9830453 826 826 826 826 0
588 20250224 092800 9830453 826 826 826 826 0
589 20250224 092700 9830453 826 826 826 826 0
590 20250224 092600 9830453 826 826 826 826 0
591 20250224 092500 9830453 826 826 826 826 48
592 20250224 092400 9790805 826 826 826 826 91
593 20250224 092300 9715639 826 826 826 826 1909
594 20250224 092200 8138805 826 826 826 826 0
595 20250224 092100 8138805 826 826 826 826 100
596 20250224 092000 8056205 825 825 825 825 576
597 20250224 091900 7581005 825 825 825 825 0
598 20250224 091800 7581005 825 825 825 825 0
599 20250224 091700 7581005 825 825 825 825 0
600 20250224 091600 7581005 825 825 825 825 0
601 20250224 091500 7581005 825 825 825 825 3924
602 20250224 091400 4343705 825 825 825 825 0
603 20250224 091300 4343705 825 823 825 823 445
604 20250224 091200 3976726 823 823 823 823 445
605 20250224 091100 3610491 823 821 823 821 1748
606 20250224 091000 2171889 823 823 823 823 1
607 20250224 090900 2171066 821 821 821 821 100
608 20250224 090800 2088966 821 822 822 821 40
609 20250224 090700 2056087 823 822 823 822 2
610 20250224 090600 2054442 822 821 822 821 336
611 20250224 090500 1778585 821 821 821 821 0
612 20250224 090400 1778585 821 820 821 820 1101
613 20250224 090300 875764 821 821 821 821 6
614 20250224 090200 870838 820 818 820 818 262
615 20250224 090100 656000 820 820 820 820 0
616 20250224 090000 656000 820 820 820 820 800