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

625
036630/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192300,44063574,429,429,429,429,107
20250224,192200,44063574,429,429,429,429,0
20250224,192100,44063574,429,429,429,429,0
20250224,192000,44063574,429,429,429,429,0
20250224,191900,44063574,429,429,429,429,0
20250224,191800,44063574,429,429,429,429,0
20250224,191700,44063574,429,429,429,429,0
20250224,191600,44063574,429,429,429,429,0
20250224,191500,44063574,429,429,429,429,0
20250224,191400,44063574,429,429,429,429,0
20250224,191300,44063574,429,429,429,429,0
20250224,191200,44063574,429,429,429,429,0
20250224,191100,44063574,429,429,429,429,0
20250224,191000,44063574,429,429,429,429,0
20250224,190900,44063574,429,429,429,429,0
20250224,190800,44063574,429,429,429,429,0
20250224,190700,44063574,429,429,429,429,0
20250224,190600,44063574,429,429,429,429,0
20250224,190500,44063574,429,429,429,429,0
20250224,190400,44063574,429,429,429,429,0
20250224,190300,44063574,429,429,429,429,0
20250224,190200,44063574,429,429,429,429,0
20250224,190100,44063574,429,429,429,429,0
20250224,190000,44063574,429,429,429,429,0
20250224,185900,44063574,429,429,429,429,0
20250224,185800,44063574,429,429,429,429,0
20250224,185700,44063574,429,429,429,429,0
20250224,185600,44063574,429,429,429,429,0
20250224,185500,44063574,429,429,429,429,0
20250224,185400,44063574,429,429,429,429,0
20250224,185300,44063574,429,429,429,429,107
20250224,185200,44063574,429,429,429,429,0
20250224,185100,44063574,429,429,429,429,0
20250224,185000,44063574,429,429,429,429,0
20250224,184900,44063574,429,429,429,429,0
20250224,184800,44063574,429,429,429,429,0
20250224,184700,44063574,429,429,429,429,0
20250224,184600,44063574,429,429,429,429,0
20250224,184500,44063574,429,429,429,429,0
20250224,184400,44063574,429,429,429,429,0
20250224,184300,44063574,429,429,429,429,0
20250224,184200,44063574,429,429,429,429,0
20250224,184100,44063574,429,429,429,429,0
20250224,184000,44063574,429,429,429,429,0
20250224,183900,44063574,429,429,429,429,0
20250224,183800,44063574,429,429,429,429,0
20250224,183700,44063574,429,429,429,429,0
20250224,183600,44063574,429,429,429,429,0
20250224,183500,44063574,429,429,429,429,0
20250224,183400,44063574,429,429,429,429,0
20250224,183300,44063574,429,429,429,429,0
20250224,183200,44063574,429,429,429,429,0
20250224,183100,44063574,429,429,429,429,0
20250224,183000,44063574,429,429,429,429,0
20250224,182900,44063574,429,429,429,429,0
20250224,182800,44063574,429,429,429,429,0
20250224,182700,44063574,429,429,429,429,0
20250224,182600,44063574,429,429,429,429,0
20250224,182500,44063574,429,429,429,429,0
20250224,182400,44063574,429,429,429,429,0
20250224,182300,44063574,429,429,429,429,107
20250224,182200,44063574,429,429,429,429,0
20250224,182100,44063574,429,429,429,429,0
20250224,182000,44063574,429,429,429,429,0
20250224,181900,44063574,429,429,429,429,0
20250224,181800,44063574,429,429,429,429,0
20250224,181700,44063574,429,429,429,429,0
20250224,181600,44063574,429,429,429,429,0
20250224,181500,44063574,429,429,429,429,0
20250224,181400,44063574,429,429,429,429,0
20250224,181300,44063574,429,429,429,429,0
20250224,181200,44063574,429,429,429,429,0
20250224,181100,44063574,429,429,429,429,0
20250224,181000,44063574,429,429,429,429,0
20250224,180900,44063574,429,429,429,429,0
20250224,180800,44063574,429,429,429,429,0
20250224,180700,44063574,429,429,429,429,0
20250224,180600,44063574,429,429,429,429,0
20250224,180500,44063574,429,429,429,429,0
20250224,180400,44063574,429,429,429,429,0
20250224,180300,44063574,429,429,429,429,0
20250224,180200,44063574,429,429,429,429,0
20250224,180100,44063574,429,429,429,429,0
20250224,180000,44063574,429,429,429,429,0
20250224,175900,44063574,429,429,429,429,0
20250224,175800,44063574,429,429,429,429,0
20250224,175700,44063574,429,429,429,429,0
20250224,175600,44063574,429,429,429,429,0
20250224,175500,44063574,429,429,429,429,0
20250224,175400,44063574,429,429,429,429,0
20250224,175300,44063574,429,429,429,429,107
20250224,175200,44063574,429,429,429,429,0
20250224,175100,44063574,429,429,429,429,0
20250224,175000,44063574,429,429,429,429,0
20250224,174900,44063574,429,429,429,429,0
20250224,174800,44063574,429,429,429,429,0
20250224,174700,44063574,429,429,429,429,0
20250224,174600,44063574,429,429,429,429,0
20250224,174500,44063574,429,429,429,429,0
20250224,174400,44063574,429,429,429,429,0
20250224,174300,44063574,429,429,429,429,0
20250224,174200,44063574,429,429,429,429,0
20250224,174100,44063574,429,429,429,429,0
20250224,174000,44063574,429,429,429,429,0
20250224,173900,44063574,429,429,429,429,0
20250224,173800,44063574,429,429,429,429,0
20250224,173700,44063574,429,429,429,429,0
20250224,173600,44063574,429,429,429,429,0
20250224,173500,44063574,429,429,429,429,0
20250224,173400,44063574,429,429,429,429,0
20250224,173300,44063574,429,429,429,429,0
20250224,173200,44063574,429,429,429,429,0
20250224,173100,44063574,429,429,429,429,0
20250224,173000,44063574,429,429,429,429,0
20250224,172900,44063574,429,429,429,429,0
20250224,172800,44063574,429,429,429,429,0
20250224,172700,44063574,429,429,429,429,0
20250224,172600,44063574,429,429,429,429,0
20250224,172500,44063574,429,429,429,429,0
20250224,172400,44063574,429,429,429,429,0
20250224,172300,44063574,429,429,429,429,107
20250224,172200,44063574,429,429,429,429,0
20250224,172100,44063574,429,429,429,429,0
20250224,172000,44063574,429,429,429,429,0
20250224,171900,44063574,429,429,429,429,0
20250224,171800,44063574,429,429,429,429,0
20250224,171700,44063574,429,429,429,429,0
20250224,171600,44063574,429,429,429,429,0
20250224,171500,44063574,429,429,429,429,0
20250224,171400,44063574,429,429,429,429,0
20250224,171300,44063574,429,429,429,429,0
20250224,171200,44063574,429,429,429,429,0
20250224,171100,44063574,429,429,429,429,0
20250224,171000,44063574,429,429,429,429,0
20250224,170900,44063574,429,429,429,429,0
20250224,170800,44063574,429,429,429,429,0
20250224,170700,44063574,429,429,429,429,0
20250224,170600,44063574,429,429,429,429,0
20250224,170500,44063574,429,429,429,429,0
20250224,170400,44063574,429,429,429,429,0
20250224,170300,44063574,429,429,429,429,0
20250224,170200,44063574,429,429,429,429,0
20250224,170100,44063574,429,429,429,429,0
20250224,170000,44063574,429,429,429,429,0
20250224,165900,44063574,429,429,429,429,0
20250224,165800,44063574,429,429,429,429,0
20250224,165700,44063574,429,429,429,429,0
20250224,165600,44063574,429,429,429,429,0
20250224,165500,44063574,429,429,429,429,0
20250224,165400,44063574,429,429,429,429,0
20250224,165300,44063574,429,429,429,429,107
20250224,165200,44063574,429,429,429,429,0
20250224,165100,44063574,429,429,429,429,0
20250224,165000,44063574,429,429,429,429,0
20250224,164900,44063574,429,429,429,429,0
20250224,164800,44063574,429,429,429,429,0
20250224,164700,44063574,429,429,429,429,0
20250224,164600,44063574,429,429,429,429,0
20250224,164500,44063574,429,429,429,429,0
20250224,164400,44063574,429,429,429,429,0
20250224,164300,44063574,429,429,429,429,0
20250224,164200,44063574,429,429,429,429,0
20250224,164100,44063574,429,429,429,429,0
20250224,164000,44063574,429,429,429,429,0
20250224,163900,44063574,429,429,429,429,0
20250224,163800,44063574,429,429,429,429,0
20250224,163700,44063574,429,429,429,429,0
20250224,163600,44063574,429,429,429,429,0
20250224,163500,44063574,429,429,429,429,0
20250224,163400,44063574,429,429,429,429,0
20250224,163300,44063574,429,429,429,429,0
20250224,163200,44063574,429,429,429,429,0
20250224,163100,44063574,429,429,429,429,0
20250224,163000,44063574,429,429,429,429,0
20250224,162900,44063574,429,429,429,429,0
20250224,162800,44063574,429,429,429,429,0
20250224,162700,44063574,429,429,429,429,0
20250224,162600,44063574,429,429,429,429,0
20250224,162500,44063574,429,429,429,429,0
20250224,162400,44063574,429,429,429,429,0
20250224,162300,44063574,429,429,429,429,107
20250224,162200,44063574,429,429,429,429,0
20250224,162100,44063574,429,429,429,429,0
20250224,162000,44063574,429,429,429,429,0
20250224,161900,44063574,429,429,429,429,0
20250224,161800,44063574,429,429,429,429,0
20250224,161700,44063574,429,429,429,429,0
20250224,161600,44063574,429,429,429,429,0
20250224,161500,44063574,429,429,429,429,0
20250224,161400,44063574,429,429,429,429,0
20250224,161300,44063574,429,429,429,429,0
20250224,161200,44063574,429,429,429,429,0
20250224,161100,44063574,429,429,429,429,0
20250224,161000,44063574,429,429,429,429,0
20250224,160900,44063574,429,429,429,429,0
20250224,160800,44063574,429,429,429,429,0
20250224,160700,44063574,429,429,429,429,0
20250224,160600,44063574,429,429,429,429,0
20250224,160500,44063574,429,429,429,429,0
20250224,160400,44063574,429,429,429,429,0
20250224,160300,44063574,429,429,429,429,0
20250224,160200,44063574,429,429,429,429,0
20250224,160100,44063574,429,429,429,429,0
20250224,160000,44063574,429,429,429,429,0
20250224,155900,44063574,429,429,429,429,0
20250224,155800,44063574,429,429,429,429,0
20250224,155700,44063574,429,429,429,429,0
20250224,155600,44063574,429,429,429,429,0
20250224,155500,44063574,429,429,429,429,0
20250224,155400,44063574,429,429,429,429,0
20250224,155300,44063574,429,429,429,429,107
20250224,155200,44063574,429,429,429,429,0
20250224,155100,44063574,429,429,429,429,0
20250224,155000,44063574,429,429,429,429,0
20250224,154900,44063574,429,429,429,429,0
20250224,154800,44063574,429,429,429,429,0
20250224,154700,44063574,429,429,429,429,0
20250224,154600,44063574,429,429,429,429,0
20250224,154500,44063574,429,429,429,429,0
20250224,154400,44063574,429,429,429,429,0
20250224,154300,44063574,429,429,429,429,0
20250224,154200,44063574,429,429,429,429,0
20250224,154100,44063574,429,429,429,429,0
20250224,154000,44063574,429,429,429,429,0
20250224,153900,44063574,429,429,429,429,0
20250224,153800,44063574,429,429,429,429,0
20250224,153700,44063574,429,429,429,429,0
20250224,153600,44063574,429,429,429,429,0
20250224,153500,44063574,429,429,429,429,0
20250224,153400,44063574,429,429,429,429,0
20250224,153300,44063574,429,429,429,429,0
20250224,153200,44063574,429,429,429,429,0
20250224,153100,44063574,429,429,429,429,0
20250224,153000,44063574,429,429,429,429,107
20250224,152900,44017671,429,429,429,429,0
20250224,152800,44017671,429,429,429,429,0
20250224,152700,44017671,429,429,429,429,0
20250224,152600,44017671,429,429,429,429,0
20250224,152500,44017671,429,429,429,429,0
20250224,152400,44017671,429,429,429,429,0
20250224,152300,44017671,429,429,429,429,0
20250224,152200,44017671,429,429,429,429,0
20250224,152100,44017671,429,429,429,429,0
20250224,152000,44017671,429,429,429,429,0
20250224,151900,44017671,429,429,429,429,15
20250224,151800,44011236,429,429,429,429,0
20250224,151700,44011236,429,429,429,429,20
20250224,151600,44002656,429,429,429,429,10
20250224,151500,43998366,429,429,429,429,0
20250224,151400,43998366,429,429,429,429,0
20250224,151300,43998366,429,429,429,429,0
20250224,151200,43998366,429,429,429,429,0
20250224,151100,43998366,429,429,429,429,0
20250224,151000,43998366,429,429,429,429,0
20250224,150900,43998366,429,428,429,428,9
20250224,150800,43994513,429,429,429,429,39
20250224,150700,43977782,428,428,428,428,780
20250224,150600,43643942,428,428,428,428,0
20250224,150500,43643942,428,428,428,428,0
20250224,150400,43643942,428,427,428,427,6
20250224,150300,43641379,428,428,428,428,0
20250224,150200,43641379,428,428,428,428,0
20250224,150100,43641379,428,428,428,428,0
20250224,150000,43641379,428,428,428,428,0
20250224,145900,43641379,428,428,428,428,0
20250224,145800,43641379,428,428,428,428,49
20250224,145700,43620407,429,429,429,429,0
20250224,145600,43620407,429,429,429,429,0
20250224,145500,43620407,429,429,429,429,0
20250224,145400,43620407,429,429,429,429,0
20250224,145300,43620407,429,429,429,429,0
20250224,145200,43620407,429,429,429,429,1
20250224,145100,43619978,428,428,428,428,0
20250224,145000,43619978,428,428,428,428,3
20250224,144900,43618694,429,429,429,429,0
20250224,144800,43618694,429,429,429,429,0
20250224,144700,43618694,429,429,429,429,0
20250224,144600,43618694,429,429,429,429,0
20250224,144500,43618694,429,429,429,429,0
20250224,144400,43618694,429,429,429,429,0
20250224,144300,43618694,429,429,429,429,30
20250224,144200,43605824,429,429,429,429,0
20250224,144100,43605824,429,429,429,429,0
20250224,144000,43605824,429,429,429,429,7
20250224,143900,43602821,429,429,429,429,0
20250224,143800,43602821,429,429,429,429,5
20250224,143700,43600676,429,429,429,429,0
20250224,143600,43600676,429,429,429,429,5
20250224,143500,43598531,429,429,429,429,0
20250224,143400,43598531,429,429,429,429,0
20250224,143300,43598531,429,429,429,429,0
20250224,143200,43598531,429,429,429,429,0
20250224,143100,43598531,429,429,429,429,0
20250224,143000,43598531,429,429,429,429,1
20250224,142900,43598102,429,429,429,429,0
20250224,142800,43598102,429,429,429,429,0
20250224,142700,43598102,429,429,429,429,0
20250224,142600,43598102,429,429,429,429,0
20250224,142500,43598102,429,429,429,429,0
20250224,142400,43598102,429,429,429,429,0
20250224,142300,43598102,429,429,429,429,0
20250224,142200,43598102,429,429,429,429,10
20250224,142100,43593812,429,429,429,429,0
20250224,142000,43593812,429,427,429,426,9001
20250224,141900,39757866,429,429,429,429,0
20250224,141800,39757866,429,429,429,429,0
20250224,141700,39757866,429,429,429,429,0
20250224,141600,39757866,429,429,429,429,1
20250224,141500,39757437,427,427,427,427,0
20250224,141400,39757437,427,427,427,427,1
20250224,141300,39757010,429,429,429,429,0
20250224,141200,39757010,429,429,429,429,0
20250224,141100,39757010,429,429,429,429,11
20250224,141000,39752291,429,429,429,429,0
20250224,140900,39752291,429,429,429,429,0
20250224,140800,39752291,429,429,429,429,0
20250224,140700,39752291,429,429,429,429,0
20250224,140600,39752291,429,429,429,429,0
20250224,140500,39752291,429,429,429,429,20
20250224,140400,39743711,429,429,429,429,0
20250224,140300,39743711,429,429,429,429,0
20250224,140200,39743711,429,429,429,429,0
20250224,140100,39743711,429,429,429,429,0
20250224,140000,39743711,429,429,429,429,1
20250224,135900,39743282,429,429,429,429,1
20250224,135800,39742853,427,427,427,427,0
20250224,135700,39742853,427,427,427,427,0
20250224,135600,39742853,427,427,427,427,0
20250224,135500,39742853,427,427,427,427,0
20250224,135400,39742853,427,427,427,427,0
20250224,135300,39742853,427,427,427,427,0
20250224,135200,39742853,427,429,429,427,1102
20250224,135100,39270098,428,428,428,428,0
20250224,135000,39270098,428,428,428,428,0
20250224,134900,39270098,428,428,428,428,1917
20250224,134800,38449622,428,428,428,428,1
20250224,134700,38449194,427,427,427,427,0
20250224,134600,38449194,427,427,427,427,47
20250224,134500,38429125,428,429,429,428,25083
20250224,134400,27681567,429,429,429,429,0
20250224,134300,27681567,429,429,429,429,0
20250224,134200,27681567,429,429,429,429,7967
20250224,134100,24263724,429,429,429,429,0
20250224,134000,24263724,429,429,429,429,0
20250224,133900,24263724,429,429,429,429,0
20250224,133800,24263724,429,429,429,429,0
20250224,133700,24263724,429,429,429,429,1000
20250224,133600,23834724,429,429,429,429,100
20250224,133500,23791824,429,429,429,429,0
20250224,133400,23791824,429,429,429,429,0
20250224,133300,23791824,429,429,429,429,0
20250224,133200,23791824,429,429,429,429,1
20250224,133100,23791395,428,428,428,428,0
20250224,133000,23791395,428,428,428,428,0
20250224,132900,23791395,428,428,428,428,3
20250224,132800,23790111,428,428,428,428,0
20250224,132700,23790111,428,428,428,428,0
20250224,132600,23790111,428,428,428,428,19
20250224,132500,23781979,429,429,429,429,0
20250224,132400,23781979,429,429,429,429,0
20250224,132300,23781979,429,429,429,429,1
20250224,132200,23781550,428,428,428,428,11
20250224,132100,23776842,429,429,429,429,10
20250224,132000,23772552,429,429,429,429,0
20250224,131900,23772552,429,429,429,429,0
20250224,131800,23772552,429,429,429,429,0
20250224,131700,23772552,429,429,429,429,0
20250224,131600,23772552,429,429,429,429,0
20250224,131500,23772552,429,429,429,429,0
20250224,131400,23772552,429,429,429,429,0
20250224,131300,23772552,429,429,429,429,0
20250224,131200,23772552,429,429,429,429,0
20250224,131100,23772552,429,429,429,429,0
20250224,131000,23772552,429,429,429,429,0
20250224,130900,23772552,429,429,429,429,0
20250224,130800,23772552,429,429,429,429,0
20250224,130700,23772552,429,429,429,429,0
20250224,130600,23772552,429,429,429,429,196
20250224,130500,23688468,429,429,429,429,0
20250224,130400,23688468,429,429,429,429,0
20250224,130300,23688468,429,429,429,429,1500
20250224,130200,23044968,429,429,429,429,4999
20250224,130100,20900397,430,430,430,430,0
20250224,130000,20900397,430,429,430,429,1961
20250224,125900,20059127,430,430,430,430,2
20250224,125800,20058267,429,429,429,429,1500
20250224,125700,19414767,430,430,430,430,0
20250224,125600,19414767,430,430,430,430,0
20250224,125500,19414767,430,430,430,430,0
20250224,125400,19414767,430,430,430,430,0
20250224,125300,19414767,430,430,430,430,0
20250224,125200,19414767,430,430,430,430,1
20250224,125100,19414337,429,429,429,429,0
20250224,125000,19414337,429,429,429,429,10000
20250224,124900,15124337,430,430,430,430,0
20250224,124800,15124337,430,430,430,430,0
20250224,124700,15124337,430,430,430,430,56
20250224,124600,15100257,430,430,430,430,0
20250224,124500,15100257,430,430,430,430,0
20250224,124400,15100257,430,430,430,430,0
20250224,124300,15100257,430,430,430,430,0
20250224,124200,15100257,430,430,430,430,0
20250224,124100,15100257,430,430,430,430,0
20250224,124000,15100257,430,430,430,430,0
20250224,123900,15100257,430,430,430,430,0
20250224,123800,15100257,430,430,430,430,1
20250224,123700,15099827,429,429,429,429,60
20250224,123600,15074087,430,430,430,430,1
20250224,123500,15073657,430,430,430,430,0
20250224,123400,15073657,430,430,430,430,8
20250224,123300,15070217,430,430,430,430,0
20250224,123200,15070217,430,430,430,430,0
20250224,123100,15070217,430,430,430,430,0
20250224,123000,15070217,430,430,430,430,0
20250224,122900,15070217,430,430,430,430,0
20250224,122800,15070217,430,430,430,430,0
20250224,122700,15070217,430,430,430,430,0
20250224,122600,15070217,430,430,430,430,0
20250224,122500,15070217,430,430,430,430,5
20250224,122400,15068067,430,430,430,430,46
20250224,122300,15048287,430,430,430,430,0
20250224,122200,15048287,430,430,430,430,0
20250224,122100,15048287,430,430,430,430,0
20250224,122000,15048287,430,430,430,430,0
20250224,121900,15048287,430,430,430,430,0
20250224,121800,15048287,430,430,430,430,0
20250224,121700,15048287,430,430,430,430,0
20250224,121600,15048287,430,430,430,430,0
20250224,121500,15048287,430,430,430,430,0
20250224,121400,15048287,430,430,430,430,0
20250224,121300,15048287,430,430,430,430,0
20250224,121200,15048287,430,430,430,430,0
20250224,121100,15048287,430,430,430,430,20
20250224,121000,15039687,430,430,430,430,0
20250224,120900,15039687,430,430,430,430,600
20250224,120800,14781687,430,430,430,430,0
20250224,120700,14781687,430,430,430,430,0
20250224,120600,14781687,430,430,430,430,1
20250224,120500,14781257,429,429,429,429,0
20250224,120400,14781257,429,429,429,429,0
20250224,120300,14781257,429,429,429,429,150
20250224,120200,14716907,429,429,429,429,0
20250224,120100,14716907,429,429,429,429,0
20250224,120000,14716907,429,429,429,429,0
20250224,115900,14716907,429,429,429,429,0
20250224,115800,14716907,429,429,429,429,0
20250224,115700,14716907,429,429,429,429,1000
20250224,115600,14287907,430,430,430,430,1
20250224,115500,14287477,430,430,430,430,0
20250224,115400,14287477,430,430,430,430,5
20250224,115300,14285327,429,429,429,429,1352
20250224,115200,13705319,429,429,429,429,0
20250224,115100,13705319,429,429,429,429,0
20250224,115000,13705319,429,429,429,429,0
20250224,114900,13705319,429,429,429,429,1
20250224,114800,13704890,429,429,429,429,0
20250224,114700,13704890,429,429,429,429,0
20250224,114600,13704890,429,429,429,429,0
20250224,114500,13704890,429,429,429,429,0
20250224,114400,13704890,429,429,429,429,0
20250224,114300,13704890,429,429,429,429,10
20250224,114200,13700600,428,428,428,428,0
20250224,114100,13700600,428,428,428,428,0
20250224,114000,13700600,428,428,428,428,0
20250224,113900,13700600,428,428,428,428,0
20250224,113800,13700600,428,428,428,428,0
20250224,113700,13700600,428,428,428,428,0
20250224,113600,13700600,428,428,428,428,0
20250224,113500,13700600,428,428,428,428,0
20250224,113400,13700600,428,428,428,428,0
20250224,113300,13700600,428,428,428,428,0
20250224,113200,13700600,428,428,428,428,0
20250224,113100,13700600,428,428,428,428,0
20250224,113000,13700600,428,428,428,428,0
20250224,112900,13700600,428,428,428,428,0
20250224,112800,13700600,428,428,428,428,0
20250224,112700,13700600,428,428,428,428,0
20250224,112600,13700600,428,428,428,428,0
20250224,112500,13700600,428,428,428,428,0
20250224,112400,13700600,428,428,428,428,0
20250224,112300,13700600,428,428,428,428,0
20250224,112200,13700600,428,428,428,428,0
20250224,112100,13700600,428,428,428,428,10
20250224,112000,13696320,428,428,428,428,0
20250224,111900,13696320,428,428,428,428,0
20250224,111800,13696320,428,428,428,428,0
20250224,111700,13696320,428,428,428,428,0
20250224,111600,13696320,428,428,428,428,71
20250224,111500,13665932,428,428,428,428,0
20250224,111400,13665932,428,428,428,428,0
20250224,111300,13665932,428,428,428,428,6
20250224,111200,13663364,428,428,428,428,0
20250224,111100,13663364,428,428,428,428,0
20250224,111000,13663364,428,428,428,428,100
20250224,110900,13620564,428,428,428,428,0
20250224,110800,13620564,428,428,428,428,0
20250224,110700,13620564,428,428,428,428,0
20250224,110600,13620564,428,428,428,428,0
20250224,110500,13620564,428,428,428,428,0
20250224,110400,13620564,428,428,428,428,0
20250224,110300,13620564,428,428,428,428,0
20250224,110200,13620564,428,428,428,428,0
20250224,110100,13620564,428,428,428,428,0
20250224,110000,13620564,428,428,428,428,0
20250224,105900,13620564,428,428,428,428,0
20250224,105800,13620564,428,428,428,428,0
20250224,105700,13620564,428,428,428,428,0
20250224,105600,13620564,428,428,428,428,0
20250224,105500,13620564,428,428,428,427,890
20250224,105400,13239645,428,428,428,428,1112
20250224,105300,12763709,429,429,429,429,0
20250224,105200,12763709,429,429,429,429,0
20250224,105100,12763709,429,429,429,429,70
20250224,105000,12733679,429,429,429,429,0
20250224,104900,12733679,429,429,429,429,0
20250224,104800,12733679,429,429,429,429,0
20250224,104700,12733679,429,429,429,429,0
20250224,104600,12733679,429,429,429,429,0
20250224,104500,12733679,429,429,429,429,0
20250224,104400,12733679,429,429,429,429,0
20250224,104300,12733679,429,429,429,429,3
20250224,104200,12732392,429,429,429,429,0
20250224,104100,12732392,429,429,429,429,100
20250224,104000,12689492,429,429,429,429,28
20250224,103900,12677480,429,429,429,429,500
20250224,103800,12462980,429,429,429,429,2
20250224,103700,12462122,429,429,429,429,2
20250224,103600,12461264,429,429,429,429,0
20250224,103500,12461264,429,429,429,429,0
20250224,103400,12461264,429,429,429,429,0
20250224,103300,12461264,429,429,429,429,0
20250224,103200,12461264,429,429,429,429,0
20250224,103100,12461264,429,429,429,429,0
20250224,103000,12461264,429,429,429,429,0
20250224,102900,12461264,429,429,429,429,0
20250224,102800,12461264,429,429,429,429,0
20250224,102700,12461264,429,429,429,429,0
20250224,102600,12461264,429,429,429,429,0
20250224,102500,12461264,429,429,429,429,0
20250224,102400,12461264,429,429,429,429,0
20250224,102300,12461264,429,429,429,429,0
20250224,102200,12461264,429,429,429,429,0
20250224,102100,12461264,429,429,429,429,0
20250224,102000,12461264,429,429,429,429,0
20250224,101900,12461264,429,429,429,429,6
20250224,101800,12458690,429,429,429,429,0
20250224,101700,12458690,429,429,429,429,0
20250224,101600,12458690,429,429,429,429,0
20250224,101500,12458690,429,429,429,429,200
20250224,101400,12372890,428,428,428,428,0
20250224,101300,12372890,428,428,428,428,0
20250224,101200,12372890,428,428,428,428,0
20250224,101100,12372890,428,428,428,428,0
20250224,101000,12372890,428,428,428,428,0
20250224,100900,12372890,428,428,428,428,0
20250224,100800,12372890,428,428,428,428,0
20250224,100700,12372890,428,428,428,428,0
20250224,100600,12372890,428,428,428,428,1
20250224,100500,12372462,427,427,427,427,0
20250224,100400,12372462,427,428,428,427,9205
20250224,100300,8434437,429,429,429,429,0
20250224,100200,8434437,429,429,429,429,0
20250224,100100,8434437,429,429,429,429,0
20250224,100000,8434437,429,429,429,429,0
20250224,095900,8434437,429,429,429,429,0
20250224,095800,8434437,429,429,429,429,0
20250224,095700,8434437,429,429,429,429,0
20250224,095600,8434437,429,429,429,429,31
20250224,095500,8421138,430,430,430,430,3
20250224,095400,8419848,429,429,429,429,9
20250224,095300,8415987,429,429,429,429,9
20250224,095200,8412126,429,429,429,429,62
20250224,095100,8385528,429,429,429,429,7
20250224,095000,8382525,429,429,429,429,15
20250224,094900,8376090,429,429,429,429,898
20250224,094800,7990848,430,429,430,429,6
20250224,094700,7988269,428,428,428,428,0
20250224,094600,7988269,428,430,430,428,5092
20250224,094500,5805451,429,429,429,429,0
20250224,094400,5805451,429,429,429,429,0
20250224,094300,5805451,429,429,429,429,201
20250224,094200,5719222,429,429,429,429,0
20250224,094100,5719222,429,429,429,429,100
20250224,094000,5676322,429,429,429,429,20
20250224,093900,5667742,430,430,430,430,0
20250224,093800,5667742,430,430,430,430,0
20250224,093700,5667742,430,429,430,429,100
20250224,093600,5624832,429,429,429,429,0
20250224,093500,5624832,429,429,429,429,0
20250224,093400,5624832,429,429,429,429,0
20250224,093300,5624832,429,429,429,429,0
20250224,093200,5624832,429,429,429,429,500
20250224,093100,5410332,429,428,429,428,1730
20250224,093000,4669882,428,428,428,428,0
20250224,092900,4669882,428,429,429,428,700
20250224,092800,4370206,429,429,429,429,1
20250224,092700,4369777,429,429,429,429,2406
20250224,092600,3337603,428,428,428,428,0
20250224,092500,3337603,428,428,428,428,0
20250224,092400,3337603,428,428,428,428,0
20250224,092300,3337603,428,428,428,428,0
20250224,092200,3337603,428,428,428,428,0
20250224,092100,3337603,428,428,428,428,0
20250224,092000,3337603,428,428,428,428,0
20250224,091900,3337603,428,428,428,428,0
20250224,091800,3337603,428,429,429,428,114
20250224,091700,3288708,430,430,430,430,101
20250224,091600,3245278,430,429,430,429,50
20250224,091500,3223818,428,429,429,428,1300
20250224,091400,2667118,428,428,428,428,43
20250224,091300,2648714,428,428,428,428,0
20250224,091200,2648714,428,428,428,428,740
20250224,091100,2331994,429,429,429,429,10
20250224,091000,2327704,428,428,428,428,0
20250224,090900,2327704,428,428,428,428,2
20250224,090800,2326848,428,428,428,428,1755
20250224,090700,1575708,428,429,429,428,10
20250224,090600,1571427,429,429,429,429,0
20250224,090500,1571427,429,429,429,429,0
20250224,090400,1571427,429,429,429,429,0
20250224,090300,1571427,429,429,429,429,0
20250224,090200,1571427,429,429,429,429,0
20250224,090100,1571427,429,429,429,429,0
20250224,090000,1571427,429,429,429,429,3663
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 192300 44063574 429 429 429 429 107
3 20250224 192200 44063574 429 429 429 429 0
4 20250224 192100 44063574 429 429 429 429 0
5 20250224 192000 44063574 429 429 429 429 0
6 20250224 191900 44063574 429 429 429 429 0
7 20250224 191800 44063574 429 429 429 429 0
8 20250224 191700 44063574 429 429 429 429 0
9 20250224 191600 44063574 429 429 429 429 0
10 20250224 191500 44063574 429 429 429 429 0
11 20250224 191400 44063574 429 429 429 429 0
12 20250224 191300 44063574 429 429 429 429 0
13 20250224 191200 44063574 429 429 429 429 0
14 20250224 191100 44063574 429 429 429 429 0
15 20250224 191000 44063574 429 429 429 429 0
16 20250224 190900 44063574 429 429 429 429 0
17 20250224 190800 44063574 429 429 429 429 0
18 20250224 190700 44063574 429 429 429 429 0
19 20250224 190600 44063574 429 429 429 429 0
20 20250224 190500 44063574 429 429 429 429 0
21 20250224 190400 44063574 429 429 429 429 0
22 20250224 190300 44063574 429 429 429 429 0
23 20250224 190200 44063574 429 429 429 429 0
24 20250224 190100 44063574 429 429 429 429 0
25 20250224 190000 44063574 429 429 429 429 0
26 20250224 185900 44063574 429 429 429 429 0
27 20250224 185800 44063574 429 429 429 429 0
28 20250224 185700 44063574 429 429 429 429 0
29 20250224 185600 44063574 429 429 429 429 0
30 20250224 185500 44063574 429 429 429 429 0
31 20250224 185400 44063574 429 429 429 429 0
32 20250224 185300 44063574 429 429 429 429 107
33 20250224 185200 44063574 429 429 429 429 0
34 20250224 185100 44063574 429 429 429 429 0
35 20250224 185000 44063574 429 429 429 429 0
36 20250224 184900 44063574 429 429 429 429 0
37 20250224 184800 44063574 429 429 429 429 0
38 20250224 184700 44063574 429 429 429 429 0
39 20250224 184600 44063574 429 429 429 429 0
40 20250224 184500 44063574 429 429 429 429 0
41 20250224 184400 44063574 429 429 429 429 0
42 20250224 184300 44063574 429 429 429 429 0
43 20250224 184200 44063574 429 429 429 429 0
44 20250224 184100 44063574 429 429 429 429 0
45 20250224 184000 44063574 429 429 429 429 0
46 20250224 183900 44063574 429 429 429 429 0
47 20250224 183800 44063574 429 429 429 429 0
48 20250224 183700 44063574 429 429 429 429 0
49 20250224 183600 44063574 429 429 429 429 0
50 20250224 183500 44063574 429 429 429 429 0
51 20250224 183400 44063574 429 429 429 429 0
52 20250224 183300 44063574 429 429 429 429 0
53 20250224 183200 44063574 429 429 429 429 0
54 20250224 183100 44063574 429 429 429 429 0
55 20250224 183000 44063574 429 429 429 429 0
56 20250224 182900 44063574 429 429 429 429 0
57 20250224 182800 44063574 429 429 429 429 0
58 20250224 182700 44063574 429 429 429 429 0
59 20250224 182600 44063574 429 429 429 429 0
60 20250224 182500 44063574 429 429 429 429 0
61 20250224 182400 44063574 429 429 429 429 0
62 20250224 182300 44063574 429 429 429 429 107
63 20250224 182200 44063574 429 429 429 429 0
64 20250224 182100 44063574 429 429 429 429 0
65 20250224 182000 44063574 429 429 429 429 0
66 20250224 181900 44063574 429 429 429 429 0
67 20250224 181800 44063574 429 429 429 429 0
68 20250224 181700 44063574 429 429 429 429 0
69 20250224 181600 44063574 429 429 429 429 0
70 20250224 181500 44063574 429 429 429 429 0
71 20250224 181400 44063574 429 429 429 429 0
72 20250224 181300 44063574 429 429 429 429 0
73 20250224 181200 44063574 429 429 429 429 0
74 20250224 181100 44063574 429 429 429 429 0
75 20250224 181000 44063574 429 429 429 429 0
76 20250224 180900 44063574 429 429 429 429 0
77 20250224 180800 44063574 429 429 429 429 0
78 20250224 180700 44063574 429 429 429 429 0
79 20250224 180600 44063574 429 429 429 429 0
80 20250224 180500 44063574 429 429 429 429 0
81 20250224 180400 44063574 429 429 429 429 0
82 20250224 180300 44063574 429 429 429 429 0
83 20250224 180200 44063574 429 429 429 429 0
84 20250224 180100 44063574 429 429 429 429 0
85 20250224 180000 44063574 429 429 429 429 0
86 20250224 175900 44063574 429 429 429 429 0
87 20250224 175800 44063574 429 429 429 429 0
88 20250224 175700 44063574 429 429 429 429 0
89 20250224 175600 44063574 429 429 429 429 0
90 20250224 175500 44063574 429 429 429 429 0
91 20250224 175400 44063574 429 429 429 429 0
92 20250224 175300 44063574 429 429 429 429 107
93 20250224 175200 44063574 429 429 429 429 0
94 20250224 175100 44063574 429 429 429 429 0
95 20250224 175000 44063574 429 429 429 429 0
96 20250224 174900 44063574 429 429 429 429 0
97 20250224 174800 44063574 429 429 429 429 0
98 20250224 174700 44063574 429 429 429 429 0
99 20250224 174600 44063574 429 429 429 429 0
100 20250224 174500 44063574 429 429 429 429 0
101 20250224 174400 44063574 429 429 429 429 0
102 20250224 174300 44063574 429 429 429 429 0
103 20250224 174200 44063574 429 429 429 429 0
104 20250224 174100 44063574 429 429 429 429 0
105 20250224 174000 44063574 429 429 429 429 0
106 20250224 173900 44063574 429 429 429 429 0
107 20250224 173800 44063574 429 429 429 429 0
108 20250224 173700 44063574 429 429 429 429 0
109 20250224 173600 44063574 429 429 429 429 0
110 20250224 173500 44063574 429 429 429 429 0
111 20250224 173400 44063574 429 429 429 429 0
112 20250224 173300 44063574 429 429 429 429 0
113 20250224 173200 44063574 429 429 429 429 0
114 20250224 173100 44063574 429 429 429 429 0
115 20250224 173000 44063574 429 429 429 429 0
116 20250224 172900 44063574 429 429 429 429 0
117 20250224 172800 44063574 429 429 429 429 0
118 20250224 172700 44063574 429 429 429 429 0
119 20250224 172600 44063574 429 429 429 429 0
120 20250224 172500 44063574 429 429 429 429 0
121 20250224 172400 44063574 429 429 429 429 0
122 20250224 172300 44063574 429 429 429 429 107
123 20250224 172200 44063574 429 429 429 429 0
124 20250224 172100 44063574 429 429 429 429 0
125 20250224 172000 44063574 429 429 429 429 0
126 20250224 171900 44063574 429 429 429 429 0
127 20250224 171800 44063574 429 429 429 429 0
128 20250224 171700 44063574 429 429 429 429 0
129 20250224 171600 44063574 429 429 429 429 0
130 20250224 171500 44063574 429 429 429 429 0
131 20250224 171400 44063574 429 429 429 429 0
132 20250224 171300 44063574 429 429 429 429 0
133 20250224 171200 44063574 429 429 429 429 0
134 20250224 171100 44063574 429 429 429 429 0
135 20250224 171000 44063574 429 429 429 429 0
136 20250224 170900 44063574 429 429 429 429 0
137 20250224 170800 44063574 429 429 429 429 0
138 20250224 170700 44063574 429 429 429 429 0
139 20250224 170600 44063574 429 429 429 429 0
140 20250224 170500 44063574 429 429 429 429 0
141 20250224 170400 44063574 429 429 429 429 0
142 20250224 170300 44063574 429 429 429 429 0
143 20250224 170200 44063574 429 429 429 429 0
144 20250224 170100 44063574 429 429 429 429 0
145 20250224 170000 44063574 429 429 429 429 0
146 20250224 165900 44063574 429 429 429 429 0
147 20250224 165800 44063574 429 429 429 429 0
148 20250224 165700 44063574 429 429 429 429 0
149 20250224 165600 44063574 429 429 429 429 0
150 20250224 165500 44063574 429 429 429 429 0
151 20250224 165400 44063574 429 429 429 429 0
152 20250224 165300 44063574 429 429 429 429 107
153 20250224 165200 44063574 429 429 429 429 0
154 20250224 165100 44063574 429 429 429 429 0
155 20250224 165000 44063574 429 429 429 429 0
156 20250224 164900 44063574 429 429 429 429 0
157 20250224 164800 44063574 429 429 429 429 0
158 20250224 164700 44063574 429 429 429 429 0
159 20250224 164600 44063574 429 429 429 429 0
160 20250224 164500 44063574 429 429 429 429 0
161 20250224 164400 44063574 429 429 429 429 0
162 20250224 164300 44063574 429 429 429 429 0
163 20250224 164200 44063574 429 429 429 429 0
164 20250224 164100 44063574 429 429 429 429 0
165 20250224 164000 44063574 429 429 429 429 0
166 20250224 163900 44063574 429 429 429 429 0
167 20250224 163800 44063574 429 429 429 429 0
168 20250224 163700 44063574 429 429 429 429 0
169 20250224 163600 44063574 429 429 429 429 0
170 20250224 163500 44063574 429 429 429 429 0
171 20250224 163400 44063574 429 429 429 429 0
172 20250224 163300 44063574 429 429 429 429 0
173 20250224 163200 44063574 429 429 429 429 0
174 20250224 163100 44063574 429 429 429 429 0
175 20250224 163000 44063574 429 429 429 429 0
176 20250224 162900 44063574 429 429 429 429 0
177 20250224 162800 44063574 429 429 429 429 0
178 20250224 162700 44063574 429 429 429 429 0
179 20250224 162600 44063574 429 429 429 429 0
180 20250224 162500 44063574 429 429 429 429 0
181 20250224 162400 44063574 429 429 429 429 0
182 20250224 162300 44063574 429 429 429 429 107
183 20250224 162200 44063574 429 429 429 429 0
184 20250224 162100 44063574 429 429 429 429 0
185 20250224 162000 44063574 429 429 429 429 0
186 20250224 161900 44063574 429 429 429 429 0
187 20250224 161800 44063574 429 429 429 429 0
188 20250224 161700 44063574 429 429 429 429 0
189 20250224 161600 44063574 429 429 429 429 0
190 20250224 161500 44063574 429 429 429 429 0
191 20250224 161400 44063574 429 429 429 429 0
192 20250224 161300 44063574 429 429 429 429 0
193 20250224 161200 44063574 429 429 429 429 0
194 20250224 161100 44063574 429 429 429 429 0
195 20250224 161000 44063574 429 429 429 429 0
196 20250224 160900 44063574 429 429 429 429 0
197 20250224 160800 44063574 429 429 429 429 0
198 20250224 160700 44063574 429 429 429 429 0
199 20250224 160600 44063574 429 429 429 429 0
200 20250224 160500 44063574 429 429 429 429 0
201 20250224 160400 44063574 429 429 429 429 0
202 20250224 160300 44063574 429 429 429 429 0
203 20250224 160200 44063574 429 429 429 429 0
204 20250224 160100 44063574 429 429 429 429 0
205 20250224 160000 44063574 429 429 429 429 0
206 20250224 155900 44063574 429 429 429 429 0
207 20250224 155800 44063574 429 429 429 429 0
208 20250224 155700 44063574 429 429 429 429 0
209 20250224 155600 44063574 429 429 429 429 0
210 20250224 155500 44063574 429 429 429 429 0
211 20250224 155400 44063574 429 429 429 429 0
212 20250224 155300 44063574 429 429 429 429 107
213 20250224 155200 44063574 429 429 429 429 0
214 20250224 155100 44063574 429 429 429 429 0
215 20250224 155000 44063574 429 429 429 429 0
216 20250224 154900 44063574 429 429 429 429 0
217 20250224 154800 44063574 429 429 429 429 0
218 20250224 154700 44063574 429 429 429 429 0
219 20250224 154600 44063574 429 429 429 429 0
220 20250224 154500 44063574 429 429 429 429 0
221 20250224 154400 44063574 429 429 429 429 0
222 20250224 154300 44063574 429 429 429 429 0
223 20250224 154200 44063574 429 429 429 429 0
224 20250224 154100 44063574 429 429 429 429 0
225 20250224 154000 44063574 429 429 429 429 0
226 20250224 153900 44063574 429 429 429 429 0
227 20250224 153800 44063574 429 429 429 429 0
228 20250224 153700 44063574 429 429 429 429 0
229 20250224 153600 44063574 429 429 429 429 0
230 20250224 153500 44063574 429 429 429 429 0
231 20250224 153400 44063574 429 429 429 429 0
232 20250224 153300 44063574 429 429 429 429 0
233 20250224 153200 44063574 429 429 429 429 0
234 20250224 153100 44063574 429 429 429 429 0
235 20250224 153000 44063574 429 429 429 429 107
236 20250224 152900 44017671 429 429 429 429 0
237 20250224 152800 44017671 429 429 429 429 0
238 20250224 152700 44017671 429 429 429 429 0
239 20250224 152600 44017671 429 429 429 429 0
240 20250224 152500 44017671 429 429 429 429 0
241 20250224 152400 44017671 429 429 429 429 0
242 20250224 152300 44017671 429 429 429 429 0
243 20250224 152200 44017671 429 429 429 429 0
244 20250224 152100 44017671 429 429 429 429 0
245 20250224 152000 44017671 429 429 429 429 0
246 20250224 151900 44017671 429 429 429 429 15
247 20250224 151800 44011236 429 429 429 429 0
248 20250224 151700 44011236 429 429 429 429 20
249 20250224 151600 44002656 429 429 429 429 10
250 20250224 151500 43998366 429 429 429 429 0
251 20250224 151400 43998366 429 429 429 429 0
252 20250224 151300 43998366 429 429 429 429 0
253 20250224 151200 43998366 429 429 429 429 0
254 20250224 151100 43998366 429 429 429 429 0
255 20250224 151000 43998366 429 429 429 429 0
256 20250224 150900 43998366 429 428 429 428 9
257 20250224 150800 43994513 429 429 429 429 39
258 20250224 150700 43977782 428 428 428 428 780
259 20250224 150600 43643942 428 428 428 428 0
260 20250224 150500 43643942 428 428 428 428 0
261 20250224 150400 43643942 428 427 428 427 6
262 20250224 150300 43641379 428 428 428 428 0
263 20250224 150200 43641379 428 428 428 428 0
264 20250224 150100 43641379 428 428 428 428 0
265 20250224 150000 43641379 428 428 428 428 0
266 20250224 145900 43641379 428 428 428 428 0
267 20250224 145800 43641379 428 428 428 428 49
268 20250224 145700 43620407 429 429 429 429 0
269 20250224 145600 43620407 429 429 429 429 0
270 20250224 145500 43620407 429 429 429 429 0
271 20250224 145400 43620407 429 429 429 429 0
272 20250224 145300 43620407 429 429 429 429 0
273 20250224 145200 43620407 429 429 429 429 1
274 20250224 145100 43619978 428 428 428 428 0
275 20250224 145000 43619978 428 428 428 428 3
276 20250224 144900 43618694 429 429 429 429 0
277 20250224 144800 43618694 429 429 429 429 0
278 20250224 144700 43618694 429 429 429 429 0
279 20250224 144600 43618694 429 429 429 429 0
280 20250224 144500 43618694 429 429 429 429 0
281 20250224 144400 43618694 429 429 429 429 0
282 20250224 144300 43618694 429 429 429 429 30
283 20250224 144200 43605824 429 429 429 429 0
284 20250224 144100 43605824 429 429 429 429 0
285 20250224 144000 43605824 429 429 429 429 7
286 20250224 143900 43602821 429 429 429 429 0
287 20250224 143800 43602821 429 429 429 429 5
288 20250224 143700 43600676 429 429 429 429 0
289 20250224 143600 43600676 429 429 429 429 5
290 20250224 143500 43598531 429 429 429 429 0
291 20250224 143400 43598531 429 429 429 429 0
292 20250224 143300 43598531 429 429 429 429 0
293 20250224 143200 43598531 429 429 429 429 0
294 20250224 143100 43598531 429 429 429 429 0
295 20250224 143000 43598531 429 429 429 429 1
296 20250224 142900 43598102 429 429 429 429 0
297 20250224 142800 43598102 429 429 429 429 0
298 20250224 142700 43598102 429 429 429 429 0
299 20250224 142600 43598102 429 429 429 429 0
300 20250224 142500 43598102 429 429 429 429 0
301 20250224 142400 43598102 429 429 429 429 0
302 20250224 142300 43598102 429 429 429 429 0
303 20250224 142200 43598102 429 429 429 429 10
304 20250224 142100 43593812 429 429 429 429 0
305 20250224 142000 43593812 429 427 429 426 9001
306 20250224 141900 39757866 429 429 429 429 0
307 20250224 141800 39757866 429 429 429 429 0
308 20250224 141700 39757866 429 429 429 429 0
309 20250224 141600 39757866 429 429 429 429 1
310 20250224 141500 39757437 427 427 427 427 0
311 20250224 141400 39757437 427 427 427 427 1
312 20250224 141300 39757010 429 429 429 429 0
313 20250224 141200 39757010 429 429 429 429 0
314 20250224 141100 39757010 429 429 429 429 11
315 20250224 141000 39752291 429 429 429 429 0
316 20250224 140900 39752291 429 429 429 429 0
317 20250224 140800 39752291 429 429 429 429 0
318 20250224 140700 39752291 429 429 429 429 0
319 20250224 140600 39752291 429 429 429 429 0
320 20250224 140500 39752291 429 429 429 429 20
321 20250224 140400 39743711 429 429 429 429 0
322 20250224 140300 39743711 429 429 429 429 0
323 20250224 140200 39743711 429 429 429 429 0
324 20250224 140100 39743711 429 429 429 429 0
325 20250224 140000 39743711 429 429 429 429 1
326 20250224 135900 39743282 429 429 429 429 1
327 20250224 135800 39742853 427 427 427 427 0
328 20250224 135700 39742853 427 427 427 427 0
329 20250224 135600 39742853 427 427 427 427 0
330 20250224 135500 39742853 427 427 427 427 0
331 20250224 135400 39742853 427 427 427 427 0
332 20250224 135300 39742853 427 427 427 427 0
333 20250224 135200 39742853 427 429 429 427 1102
334 20250224 135100 39270098 428 428 428 428 0
335 20250224 135000 39270098 428 428 428 428 0
336 20250224 134900 39270098 428 428 428 428 1917
337 20250224 134800 38449622 428 428 428 428 1
338 20250224 134700 38449194 427 427 427 427 0
339 20250224 134600 38449194 427 427 427 427 47
340 20250224 134500 38429125 428 429 429 428 25083
341 20250224 134400 27681567 429 429 429 429 0
342 20250224 134300 27681567 429 429 429 429 0
343 20250224 134200 27681567 429 429 429 429 7967
344 20250224 134100 24263724 429 429 429 429 0
345 20250224 134000 24263724 429 429 429 429 0
346 20250224 133900 24263724 429 429 429 429 0
347 20250224 133800 24263724 429 429 429 429 0
348 20250224 133700 24263724 429 429 429 429 1000
349 20250224 133600 23834724 429 429 429 429 100
350 20250224 133500 23791824 429 429 429 429 0
351 20250224 133400 23791824 429 429 429 429 0
352 20250224 133300 23791824 429 429 429 429 0
353 20250224 133200 23791824 429 429 429 429 1
354 20250224 133100 23791395 428 428 428 428 0
355 20250224 133000 23791395 428 428 428 428 0
356 20250224 132900 23791395 428 428 428 428 3
357 20250224 132800 23790111 428 428 428 428 0
358 20250224 132700 23790111 428 428 428 428 0
359 20250224 132600 23790111 428 428 428 428 19
360 20250224 132500 23781979 429 429 429 429 0
361 20250224 132400 23781979 429 429 429 429 0
362 20250224 132300 23781979 429 429 429 429 1
363 20250224 132200 23781550 428 428 428 428 11
364 20250224 132100 23776842 429 429 429 429 10
365 20250224 132000 23772552 429 429 429 429 0
366 20250224 131900 23772552 429 429 429 429 0
367 20250224 131800 23772552 429 429 429 429 0
368 20250224 131700 23772552 429 429 429 429 0
369 20250224 131600 23772552 429 429 429 429 0
370 20250224 131500 23772552 429 429 429 429 0
371 20250224 131400 23772552 429 429 429 429 0
372 20250224 131300 23772552 429 429 429 429 0
373 20250224 131200 23772552 429 429 429 429 0
374 20250224 131100 23772552 429 429 429 429 0
375 20250224 131000 23772552 429 429 429 429 0
376 20250224 130900 23772552 429 429 429 429 0
377 20250224 130800 23772552 429 429 429 429 0
378 20250224 130700 23772552 429 429 429 429 0
379 20250224 130600 23772552 429 429 429 429 196
380 20250224 130500 23688468 429 429 429 429 0
381 20250224 130400 23688468 429 429 429 429 0
382 20250224 130300 23688468 429 429 429 429 1500
383 20250224 130200 23044968 429 429 429 429 4999
384 20250224 130100 20900397 430 430 430 430 0
385 20250224 130000 20900397 430 429 430 429 1961
386 20250224 125900 20059127 430 430 430 430 2
387 20250224 125800 20058267 429 429 429 429 1500
388 20250224 125700 19414767 430 430 430 430 0
389 20250224 125600 19414767 430 430 430 430 0
390 20250224 125500 19414767 430 430 430 430 0
391 20250224 125400 19414767 430 430 430 430 0
392 20250224 125300 19414767 430 430 430 430 0
393 20250224 125200 19414767 430 430 430 430 1
394 20250224 125100 19414337 429 429 429 429 0
395 20250224 125000 19414337 429 429 429 429 10000
396 20250224 124900 15124337 430 430 430 430 0
397 20250224 124800 15124337 430 430 430 430 0
398 20250224 124700 15124337 430 430 430 430 56
399 20250224 124600 15100257 430 430 430 430 0
400 20250224 124500 15100257 430 430 430 430 0
401 20250224 124400 15100257 430 430 430 430 0
402 20250224 124300 15100257 430 430 430 430 0
403 20250224 124200 15100257 430 430 430 430 0
404 20250224 124100 15100257 430 430 430 430 0
405 20250224 124000 15100257 430 430 430 430 0
406 20250224 123900 15100257 430 430 430 430 0
407 20250224 123800 15100257 430 430 430 430 1
408 20250224 123700 15099827 429 429 429 429 60
409 20250224 123600 15074087 430 430 430 430 1
410 20250224 123500 15073657 430 430 430 430 0
411 20250224 123400 15073657 430 430 430 430 8
412 20250224 123300 15070217 430 430 430 430 0
413 20250224 123200 15070217 430 430 430 430 0
414 20250224 123100 15070217 430 430 430 430 0
415 20250224 123000 15070217 430 430 430 430 0
416 20250224 122900 15070217 430 430 430 430 0
417 20250224 122800 15070217 430 430 430 430 0
418 20250224 122700 15070217 430 430 430 430 0
419 20250224 122600 15070217 430 430 430 430 0
420 20250224 122500 15070217 430 430 430 430 5
421 20250224 122400 15068067 430 430 430 430 46
422 20250224 122300 15048287 430 430 430 430 0
423 20250224 122200 15048287 430 430 430 430 0
424 20250224 122100 15048287 430 430 430 430 0
425 20250224 122000 15048287 430 430 430 430 0
426 20250224 121900 15048287 430 430 430 430 0
427 20250224 121800 15048287 430 430 430 430 0
428 20250224 121700 15048287 430 430 430 430 0
429 20250224 121600 15048287 430 430 430 430 0
430 20250224 121500 15048287 430 430 430 430 0
431 20250224 121400 15048287 430 430 430 430 0
432 20250224 121300 15048287 430 430 430 430 0
433 20250224 121200 15048287 430 430 430 430 0
434 20250224 121100 15048287 430 430 430 430 20
435 20250224 121000 15039687 430 430 430 430 0
436 20250224 120900 15039687 430 430 430 430 600
437 20250224 120800 14781687 430 430 430 430 0
438 20250224 120700 14781687 430 430 430 430 0
439 20250224 120600 14781687 430 430 430 430 1
440 20250224 120500 14781257 429 429 429 429 0
441 20250224 120400 14781257 429 429 429 429 0
442 20250224 120300 14781257 429 429 429 429 150
443 20250224 120200 14716907 429 429 429 429 0
444 20250224 120100 14716907 429 429 429 429 0
445 20250224 120000 14716907 429 429 429 429 0
446 20250224 115900 14716907 429 429 429 429 0
447 20250224 115800 14716907 429 429 429 429 0
448 20250224 115700 14716907 429 429 429 429 1000
449 20250224 115600 14287907 430 430 430 430 1
450 20250224 115500 14287477 430 430 430 430 0
451 20250224 115400 14287477 430 430 430 430 5
452 20250224 115300 14285327 429 429 429 429 1352
453 20250224 115200 13705319 429 429 429 429 0
454 20250224 115100 13705319 429 429 429 429 0
455 20250224 115000 13705319 429 429 429 429 0
456 20250224 114900 13705319 429 429 429 429 1
457 20250224 114800 13704890 429 429 429 429 0
458 20250224 114700 13704890 429 429 429 429 0
459 20250224 114600 13704890 429 429 429 429 0
460 20250224 114500 13704890 429 429 429 429 0
461 20250224 114400 13704890 429 429 429 429 0
462 20250224 114300 13704890 429 429 429 429 10
463 20250224 114200 13700600 428 428 428 428 0
464 20250224 114100 13700600 428 428 428 428 0
465 20250224 114000 13700600 428 428 428 428 0
466 20250224 113900 13700600 428 428 428 428 0
467 20250224 113800 13700600 428 428 428 428 0
468 20250224 113700 13700600 428 428 428 428 0
469 20250224 113600 13700600 428 428 428 428 0
470 20250224 113500 13700600 428 428 428 428 0
471 20250224 113400 13700600 428 428 428 428 0
472 20250224 113300 13700600 428 428 428 428 0
473 20250224 113200 13700600 428 428 428 428 0
474 20250224 113100 13700600 428 428 428 428 0
475 20250224 113000 13700600 428 428 428 428 0
476 20250224 112900 13700600 428 428 428 428 0
477 20250224 112800 13700600 428 428 428 428 0
478 20250224 112700 13700600 428 428 428 428 0
479 20250224 112600 13700600 428 428 428 428 0
480 20250224 112500 13700600 428 428 428 428 0
481 20250224 112400 13700600 428 428 428 428 0
482 20250224 112300 13700600 428 428 428 428 0
483 20250224 112200 13700600 428 428 428 428 0
484 20250224 112100 13700600 428 428 428 428 10
485 20250224 112000 13696320 428 428 428 428 0
486 20250224 111900 13696320 428 428 428 428 0
487 20250224 111800 13696320 428 428 428 428 0
488 20250224 111700 13696320 428 428 428 428 0
489 20250224 111600 13696320 428 428 428 428 71
490 20250224 111500 13665932 428 428 428 428 0
491 20250224 111400 13665932 428 428 428 428 0
492 20250224 111300 13665932 428 428 428 428 6
493 20250224 111200 13663364 428 428 428 428 0
494 20250224 111100 13663364 428 428 428 428 0
495 20250224 111000 13663364 428 428 428 428 100
496 20250224 110900 13620564 428 428 428 428 0
497 20250224 110800 13620564 428 428 428 428 0
498 20250224 110700 13620564 428 428 428 428 0
499 20250224 110600 13620564 428 428 428 428 0
500 20250224 110500 13620564 428 428 428 428 0
501 20250224 110400 13620564 428 428 428 428 0
502 20250224 110300 13620564 428 428 428 428 0
503 20250224 110200 13620564 428 428 428 428 0
504 20250224 110100 13620564 428 428 428 428 0
505 20250224 110000 13620564 428 428 428 428 0
506 20250224 105900 13620564 428 428 428 428 0
507 20250224 105800 13620564 428 428 428 428 0
508 20250224 105700 13620564 428 428 428 428 0
509 20250224 105600 13620564 428 428 428 428 0
510 20250224 105500 13620564 428 428 428 427 890
511 20250224 105400 13239645 428 428 428 428 1112
512 20250224 105300 12763709 429 429 429 429 0
513 20250224 105200 12763709 429 429 429 429 0
514 20250224 105100 12763709 429 429 429 429 70
515 20250224 105000 12733679 429 429 429 429 0
516 20250224 104900 12733679 429 429 429 429 0
517 20250224 104800 12733679 429 429 429 429 0
518 20250224 104700 12733679 429 429 429 429 0
519 20250224 104600 12733679 429 429 429 429 0
520 20250224 104500 12733679 429 429 429 429 0
521 20250224 104400 12733679 429 429 429 429 0
522 20250224 104300 12733679 429 429 429 429 3
523 20250224 104200 12732392 429 429 429 429 0
524 20250224 104100 12732392 429 429 429 429 100
525 20250224 104000 12689492 429 429 429 429 28
526 20250224 103900 12677480 429 429 429 429 500
527 20250224 103800 12462980 429 429 429 429 2
528 20250224 103700 12462122 429 429 429 429 2
529 20250224 103600 12461264 429 429 429 429 0
530 20250224 103500 12461264 429 429 429 429 0
531 20250224 103400 12461264 429 429 429 429 0
532 20250224 103300 12461264 429 429 429 429 0
533 20250224 103200 12461264 429 429 429 429 0
534 20250224 103100 12461264 429 429 429 429 0
535 20250224 103000 12461264 429 429 429 429 0
536 20250224 102900 12461264 429 429 429 429 0
537 20250224 102800 12461264 429 429 429 429 0
538 20250224 102700 12461264 429 429 429 429 0
539 20250224 102600 12461264 429 429 429 429 0
540 20250224 102500 12461264 429 429 429 429 0
541 20250224 102400 12461264 429 429 429 429 0
542 20250224 102300 12461264 429 429 429 429 0
543 20250224 102200 12461264 429 429 429 429 0
544 20250224 102100 12461264 429 429 429 429 0
545 20250224 102000 12461264 429 429 429 429 0
546 20250224 101900 12461264 429 429 429 429 6
547 20250224 101800 12458690 429 429 429 429 0
548 20250224 101700 12458690 429 429 429 429 0
549 20250224 101600 12458690 429 429 429 429 0
550 20250224 101500 12458690 429 429 429 429 200
551 20250224 101400 12372890 428 428 428 428 0
552 20250224 101300 12372890 428 428 428 428 0
553 20250224 101200 12372890 428 428 428 428 0
554 20250224 101100 12372890 428 428 428 428 0
555 20250224 101000 12372890 428 428 428 428 0
556 20250224 100900 12372890 428 428 428 428 0
557 20250224 100800 12372890 428 428 428 428 0
558 20250224 100700 12372890 428 428 428 428 0
559 20250224 100600 12372890 428 428 428 428 1
560 20250224 100500 12372462 427 427 427 427 0
561 20250224 100400 12372462 427 428 428 427 9205
562 20250224 100300 8434437 429 429 429 429 0
563 20250224 100200 8434437 429 429 429 429 0
564 20250224 100100 8434437 429 429 429 429 0
565 20250224 100000 8434437 429 429 429 429 0
566 20250224 095900 8434437 429 429 429 429 0
567 20250224 095800 8434437 429 429 429 429 0
568 20250224 095700 8434437 429 429 429 429 0
569 20250224 095600 8434437 429 429 429 429 31
570 20250224 095500 8421138 430 430 430 430 3
571 20250224 095400 8419848 429 429 429 429 9
572 20250224 095300 8415987 429 429 429 429 9
573 20250224 095200 8412126 429 429 429 429 62
574 20250224 095100 8385528 429 429 429 429 7
575 20250224 095000 8382525 429 429 429 429 15
576 20250224 094900 8376090 429 429 429 429 898
577 20250224 094800 7990848 430 429 430 429 6
578 20250224 094700 7988269 428 428 428 428 0
579 20250224 094600 7988269 428 430 430 428 5092
580 20250224 094500 5805451 429 429 429 429 0
581 20250224 094400 5805451 429 429 429 429 0
582 20250224 094300 5805451 429 429 429 429 201
583 20250224 094200 5719222 429 429 429 429 0
584 20250224 094100 5719222 429 429 429 429 100
585 20250224 094000 5676322 429 429 429 429 20
586 20250224 093900 5667742 430 430 430 430 0
587 20250224 093800 5667742 430 430 430 430 0
588 20250224 093700 5667742 430 429 430 429 100
589 20250224 093600 5624832 429 429 429 429 0
590 20250224 093500 5624832 429 429 429 429 0
591 20250224 093400 5624832 429 429 429 429 0
592 20250224 093300 5624832 429 429 429 429 0
593 20250224 093200 5624832 429 429 429 429 500
594 20250224 093100 5410332 429 428 429 428 1730
595 20250224 093000 4669882 428 428 428 428 0
596 20250224 092900 4669882 428 429 429 428 700
597 20250224 092800 4370206 429 429 429 429 1
598 20250224 092700 4369777 429 429 429 429 2406
599 20250224 092600 3337603 428 428 428 428 0
600 20250224 092500 3337603 428 428 428 428 0
601 20250224 092400 3337603 428 428 428 428 0
602 20250224 092300 3337603 428 428 428 428 0
603 20250224 092200 3337603 428 428 428 428 0
604 20250224 092100 3337603 428 428 428 428 0
605 20250224 092000 3337603 428 428 428 428 0
606 20250224 091900 3337603 428 428 428 428 0
607 20250224 091800 3337603 428 429 429 428 114
608 20250224 091700 3288708 430 430 430 430 101
609 20250224 091600 3245278 430 429 430 429 50
610 20250224 091500 3223818 428 429 429 428 1300
611 20250224 091400 2667118 428 428 428 428 43
612 20250224 091300 2648714 428 428 428 428 0
613 20250224 091200 2648714 428 428 428 428 740
614 20250224 091100 2331994 429 429 429 429 10
615 20250224 091000 2327704 428 428 428 428 0
616 20250224 090900 2327704 428 428 428 428 2
617 20250224 090800 2326848 428 428 428 428 1755
618 20250224 090700 1575708 428 429 429 428 10
619 20250224 090600 1571427 429 429 429 429 0
620 20250224 090500 1571427 429 429 429 429 0
621 20250224 090400 1571427 429 429 429 429 0
622 20250224 090300 1571427 429 429 429 429 0
623 20250224 090200 1571427 429 429 429 429 0
624 20250224 090100 1571427 429 429 429 429 0
625 20250224 090000 1571427 429 429 429 429 3663