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

642
054220/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,194000,43914512,401,401,401,401,10257
20250224,193900,43914512,401,401,401,401,0
20250224,193800,43914512,401,401,401,401,0
20250224,193700,43914512,401,401,401,401,0
20250224,193600,43914512,401,401,401,401,0
20250224,193500,43914512,401,401,401,401,0
20250224,193400,43914512,401,401,401,401,0
20250224,193300,43914512,401,401,401,401,0
20250224,193200,43914512,401,401,401,401,0
20250224,193100,43914512,401,401,401,401,0
20250224,193000,43914512,401,401,401,401,0
20250224,192900,43914512,401,401,401,401,0
20250224,192800,43914512,401,401,401,401,0
20250224,192700,43914512,401,401,401,401,0
20250224,192600,43914512,401,401,401,401,0
20250224,192500,43914512,401,401,401,401,0
20250224,192400,43914512,401,401,401,401,0
20250224,192300,43914512,401,401,401,401,0
20250224,192200,43914512,401,401,401,401,0
20250224,192100,43914512,401,401,401,401,0
20250224,192000,43914512,401,401,401,401,0
20250224,191900,43914512,401,401,401,401,0
20250224,191800,43914512,401,401,401,401,0
20250224,191700,43914512,401,401,401,401,0
20250224,191600,43914512,401,401,401,401,0
20250224,191500,43914512,401,401,401,401,0
20250224,191400,43914512,401,401,401,401,0
20250224,191300,43914512,401,401,401,401,0
20250224,191200,43914512,401,401,401,401,0
20250224,191100,43914512,401,401,401,401,0
20250224,191000,43914512,401,401,401,401,10257
20250224,190900,43914512,401,401,401,401,0
20250224,190800,43914512,401,401,401,401,0
20250224,190700,43914512,401,401,401,401,0
20250224,190600,43914512,401,401,401,401,0
20250224,190500,43914512,401,401,401,401,0
20250224,190400,43914512,401,401,401,401,0
20250224,190300,43914512,401,401,401,401,0
20250224,190200,43914512,401,401,401,401,0
20250224,190100,43914512,401,401,401,401,0
20250224,190000,43914512,401,401,401,401,0
20250224,185900,43914512,401,401,401,401,0
20250224,185800,43914512,401,401,401,401,0
20250224,185700,43914512,401,401,401,401,0
20250224,185600,43914512,401,401,401,401,0
20250224,185500,43914512,401,401,401,401,0
20250224,185400,43914512,401,401,401,401,0
20250224,185300,43914512,401,401,401,401,0
20250224,185200,43914512,401,401,401,401,0
20250224,185100,43914512,401,401,401,401,0
20250224,185000,43914512,401,401,401,401,0
20250224,184900,43914512,401,401,401,401,0
20250224,184800,43914512,401,401,401,401,0
20250224,184700,43914512,401,401,401,401,0
20250224,184600,43914512,401,401,401,401,0
20250224,184500,43914512,401,401,401,401,0
20250224,184400,43914512,401,401,401,401,0
20250224,184300,43914512,401,401,401,401,0
20250224,184200,43914512,401,401,401,401,0
20250224,184100,43914512,401,401,401,401,0
20250224,184000,43914512,401,401,401,401,10257
20250224,183900,43914512,401,401,401,401,0
20250224,183800,43914512,401,401,401,401,0
20250224,183700,43914512,401,401,401,401,0
20250224,183600,43914512,401,401,401,401,0
20250224,183500,43914512,401,401,401,401,0
20250224,183400,43914512,401,401,401,401,0
20250224,183300,43914512,401,401,401,401,0
20250224,183200,43914512,401,401,401,401,0
20250224,183100,43914512,401,401,401,401,0
20250224,183000,43914512,401,401,401,401,0
20250224,182900,43914512,401,401,401,401,0
20250224,182800,43914512,401,401,401,401,0
20250224,182700,43914512,401,401,401,401,0
20250224,182600,43914512,401,401,401,401,0
20250224,182500,43914512,401,401,401,401,0
20250224,182400,43914512,401,401,401,401,0
20250224,182300,43914512,401,401,401,401,0
20250224,182200,43914512,401,401,401,401,0
20250224,182100,43914512,401,401,401,401,0
20250224,182000,43914512,401,401,401,401,0
20250224,181900,43914512,401,401,401,401,0
20250224,181800,43914512,401,401,401,401,0
20250224,181700,43914512,401,401,401,401,0
20250224,181600,43914512,401,401,401,401,0
20250224,181500,43914512,401,401,401,401,0
20250224,181400,43914512,401,401,401,401,0
20250224,181300,43914512,401,401,401,401,0
20250224,181200,43914512,401,401,401,401,0
20250224,181100,43914512,401,401,401,401,0
20250224,181000,43914512,401,401,401,401,10257
20250224,180900,43914512,401,401,401,401,0
20250224,180800,43914512,401,401,401,401,0
20250224,180700,43914512,401,401,401,401,0
20250224,180600,43914512,401,401,401,401,0
20250224,180500,43914512,401,401,401,401,0
20250224,180400,43914512,401,401,401,401,0
20250224,180300,43914512,401,401,401,401,0
20250224,180200,43914512,401,401,401,401,0
20250224,180100,43914512,401,401,401,401,0
20250224,180000,43914512,401,401,401,401,0
20250224,175900,43914512,401,401,401,401,0
20250224,175800,43914512,401,401,401,401,0
20250224,175700,43914512,401,401,401,401,0
20250224,175600,43914512,401,401,401,401,0
20250224,175500,43914512,401,401,401,401,0
20250224,175400,43914512,401,401,401,401,0
20250224,175300,43914512,401,401,401,401,0
20250224,175200,43914512,401,401,401,401,0
20250224,175100,43914512,401,401,401,401,0
20250224,175000,43914512,401,401,401,401,0
20250224,174900,43914512,401,401,401,401,0
20250224,174800,43914512,401,401,401,401,0
20250224,174700,43914512,401,401,401,401,0
20250224,174600,43914512,401,401,401,401,0
20250224,174500,43914512,401,401,401,401,0
20250224,174400,43914512,401,401,401,401,0
20250224,174300,43914512,401,401,401,401,0
20250224,174200,43914512,401,401,401,401,0
20250224,174100,43914512,401,401,401,401,0
20250224,174000,43914512,401,401,401,401,10257
20250224,173900,43914512,401,401,401,401,0
20250224,173800,43914512,401,401,401,401,0
20250224,173700,43914512,401,401,401,401,0
20250224,173600,43914512,401,401,401,401,0
20250224,173500,43914512,401,401,401,401,0
20250224,173400,43914512,401,401,401,401,0
20250224,173300,43914512,401,401,401,401,0
20250224,173200,43914512,401,401,401,401,0
20250224,173100,43914512,401,401,401,401,0
20250224,173000,43914512,401,401,401,401,0
20250224,172900,43914512,401,401,401,401,0
20250224,172800,43914512,401,401,401,401,0
20250224,172700,43914512,401,401,401,401,0
20250224,172600,43914512,401,401,401,401,0
20250224,172500,43914512,401,401,401,401,0
20250224,172400,43914512,401,401,401,401,0
20250224,172300,43914512,401,401,401,401,0
20250224,172200,43914512,401,401,401,401,0
20250224,172100,43914512,401,401,401,401,0
20250224,172000,43914512,401,401,401,401,0
20250224,171900,43914512,401,401,401,401,0
20250224,171800,43914512,401,401,401,401,0
20250224,171700,43914512,401,401,401,401,0
20250224,171600,43914512,401,401,401,401,0
20250224,171500,43914512,401,401,401,401,0
20250224,171400,43914512,401,401,401,401,0
20250224,171300,43914512,401,401,401,401,0
20250224,171200,43914512,401,401,401,401,0
20250224,171100,43914512,401,401,401,401,0
20250224,171000,43914512,401,401,401,401,10257
20250224,170900,43914512,401,401,401,401,0
20250224,170800,43914512,401,401,401,401,0
20250224,170700,43914512,401,401,401,401,0
20250224,170600,43914512,401,401,401,401,0
20250224,170500,43914512,401,401,401,401,0
20250224,170400,43914512,401,401,401,401,0
20250224,170300,43914512,401,401,401,401,0
20250224,170200,43914512,401,401,401,401,0
20250224,170100,43914512,401,401,401,401,0
20250224,170000,43914512,401,401,401,401,0
20250224,165900,43914512,401,401,401,401,0
20250224,165800,43914512,401,401,401,401,0
20250224,165700,43914512,401,401,401,401,0
20250224,165600,43914512,401,401,401,401,0
20250224,165500,43914512,401,401,401,401,0
20250224,165400,43914512,401,401,401,401,0
20250224,165300,43914512,401,401,401,401,0
20250224,165200,43914512,401,401,401,401,0
20250224,165100,43914512,401,401,401,401,0
20250224,165000,43914512,401,401,401,401,0
20250224,164900,43914512,401,401,401,401,0
20250224,164800,43914512,401,401,401,401,0
20250224,164700,43914512,401,401,401,401,0
20250224,164600,43914512,401,401,401,401,0
20250224,164500,43914512,401,401,401,401,0
20250224,164400,43914512,401,401,401,401,0
20250224,164300,43914512,401,401,401,401,0
20250224,164200,43914512,401,401,401,401,0
20250224,164100,43914512,401,401,401,401,0
20250224,164000,43914512,401,401,401,401,10257
20250224,163900,43914512,401,401,401,401,0
20250224,163800,43914512,401,401,401,401,0
20250224,163700,43914512,401,401,401,401,0
20250224,163600,43914512,401,401,401,401,0
20250224,163500,43914512,401,401,401,401,0
20250224,163400,43914512,401,401,401,401,0
20250224,163300,43914512,401,401,401,401,0
20250224,163200,43914512,401,401,401,401,0
20250224,163100,43914512,401,401,401,401,0
20250224,163000,43914512,401,401,401,401,0
20250224,162900,43914512,401,401,401,401,0
20250224,162800,43914512,401,401,401,401,0
20250224,162700,43914512,401,401,401,401,0
20250224,162600,43914512,401,401,401,401,0
20250224,162500,43914512,401,401,401,401,0
20250224,162400,43914512,401,401,401,401,0
20250224,162300,43914512,401,401,401,401,0
20250224,162200,43914512,401,401,401,401,0
20250224,162100,43914512,401,401,401,401,0
20250224,162000,43914512,401,401,401,401,0
20250224,161900,43914512,401,401,401,401,0
20250224,161800,43914512,401,401,401,401,0
20250224,161700,43914512,401,401,401,401,0
20250224,161600,43914512,401,401,401,401,0
20250224,161500,43914512,401,401,401,401,0
20250224,161400,43914512,401,401,401,401,0
20250224,161300,43914512,401,401,401,401,0
20250224,161200,43914512,401,401,401,401,0
20250224,161100,43914512,401,401,401,401,0
20250224,161000,43914512,401,401,401,401,10257
20250224,160900,43914512,401,401,401,401,0
20250224,160800,43914512,401,401,401,401,0
20250224,160700,43914512,401,401,401,401,0
20250224,160600,43914512,401,401,401,401,0
20250224,160500,43914512,401,401,401,401,0
20250224,160400,43914512,401,401,401,401,0
20250224,160300,43914512,401,401,401,401,0
20250224,160200,43914512,401,401,401,401,0
20250224,160100,43914512,401,401,401,401,0
20250224,160000,43914512,401,401,401,401,0
20250224,155900,43914512,401,401,401,401,0
20250224,155800,43914512,401,401,401,401,0
20250224,155700,43914512,401,401,401,401,0
20250224,155600,43914512,401,401,401,401,0
20250224,155500,43914512,401,401,401,401,0
20250224,155400,43914512,401,401,401,401,0
20250224,155300,43914512,401,401,401,401,0
20250224,155200,43914512,401,401,401,401,0
20250224,155100,43914512,401,401,401,401,0
20250224,155000,43914512,401,401,401,401,0
20250224,154900,43914512,401,401,401,401,0
20250224,154800,43914512,401,401,401,401,0
20250224,154700,43914512,401,401,401,401,0
20250224,154600,43914512,401,401,401,401,0
20250224,154500,43914512,401,401,401,401,0
20250224,154400,43914512,401,401,401,401,0
20250224,154300,43914512,401,401,401,401,0
20250224,154200,43914512,401,401,401,401,0
20250224,154100,43914512,401,401,401,401,0
20250224,154000,43914512,401,401,401,401,10257
20250224,153900,43914512,401,401,401,401,0
20250224,153800,43914512,401,401,401,401,0
20250224,153700,43914512,401,401,401,401,0
20250224,153600,43914512,401,401,401,401,0
20250224,153500,43914512,401,401,401,401,0
20250224,153400,43914512,401,401,401,401,0
20250224,153300,43914512,401,401,401,401,0
20250224,153200,43914512,401,401,401,401,0
20250224,153100,43914512,401,401,401,401,0
20250224,153000,43914512,401,401,401,401,10257
20250224,152900,39801455,397,397,397,397,0
20250224,152800,39801455,397,397,397,397,0
20250224,152700,39801455,397,397,397,397,0
20250224,152600,39801455,397,397,397,397,0
20250224,152500,39801455,397,397,397,397,0
20250224,152400,39801455,397,397,397,397,0
20250224,152300,39801455,397,397,397,397,0
20250224,152200,39801455,397,397,397,397,0
20250224,152100,39801455,397,397,397,397,0
20250224,152000,39801455,397,397,397,397,0
20250224,151900,39801455,397,398,398,395,7171
20250224,151800,36966709,398,398,398,398,5
20250224,151700,36964719,397,397,397,397,0
20250224,151600,36964719,397,397,397,397,174
20250224,151500,36895641,398,398,398,398,0
20250224,151400,36895641,398,398,398,398,0
20250224,151300,36895641,398,398,398,398,0
20250224,151200,36895641,398,398,398,398,0
20250224,151100,36895641,398,397,398,397,48
20250224,151000,36876538,398,398,398,398,0
20250224,150900,36876538,398,398,398,398,69
20250224,150800,36849076,398,398,398,398,0
20250224,150700,36849076,398,396,398,396,492
20250224,150600,36654044,396,396,396,395,1570
20250224,150500,36032824,396,396,396,396,0
20250224,150400,36032824,396,396,396,396,202
20250224,150300,35952832,396,396,396,396,0
20250224,150200,35952832,396,396,396,396,1138
20250224,150100,35502184,396,396,396,396,150
20250224,150000,35442784,396,396,396,396,190
20250224,145900,35367544,396,396,396,396,301
20250224,145800,35248348,396,396,396,396,200
20250224,145700,35169148,396,396,396,396,410
20250224,145600,35006788,396,396,396,396,0
20250224,145500,35006788,396,396,396,396,0
20250224,145400,35006788,396,396,396,396,8
20250224,145300,35003620,396,396,396,395,696
20250224,145200,34728645,396,396,396,396,641
20250224,145100,34474809,396,396,396,396,0
20250224,145000,34474809,396,396,396,396,0
20250224,144900,34474809,396,396,396,396,11
20250224,144800,34470453,396,396,396,396,0
20250224,144700,34470453,396,396,396,396,10
20250224,144600,34466493,396,396,396,396,0
20250224,144500,34466493,396,396,396,396,20
20250224,144400,34458573,396,396,396,396,24
20250224,144300,34449069,396,396,396,396,100
20250224,144200,34409469,396,396,396,396,0
20250224,144100,34409469,396,396,396,396,100
20250224,144000,34369869,396,396,396,396,0
20250224,143900,34369869,396,396,396,396,0
20250224,143800,34369869,396,396,396,396,500
20250224,143700,34171869,395,395,395,395,0
20250224,143600,34171869,395,395,395,395,1767
20250224,143500,33473904,396,397,397,396,24478
20250224,143400,23773738,398,398,398,398,25
20250224,143300,23763788,397,398,398,397,12
20250224,143200,23759014,397,397,397,397,1428
20250224,143100,23192098,398,398,398,398,0
20250224,143000,23192098,398,398,398,398,2188
20250224,142900,22321274,398,398,398,398,912
20250224,142800,21958298,398,398,398,398,853
20250224,142700,21618804,399,399,399,399,252
20250224,142600,21518256,399,399,399,399,0
20250224,142500,21518256,399,399,399,399,0
20250224,142400,21518256,399,399,399,399,5
20250224,142300,21516261,398,398,398,398,0
20250224,142200,21516261,398,398,398,398,0
20250224,142100,21516261,398,398,398,398,50
20250224,142000,21496361,399,399,399,399,0
20250224,141900,21496361,399,399,399,399,0
20250224,141800,21496361,399,399,399,399,5
20250224,141700,21494366,398,398,398,398,0
20250224,141600,21494366,398,398,398,398,0
20250224,141500,21494366,398,398,398,398,0
20250224,141400,21494366,398,398,398,398,0
20250224,141300,21494366,398,398,398,398,0
20250224,141200,21494366,398,398,398,398,0
20250224,141100,21494366,398,399,399,398,33
20250224,141000,21481212,400,398,400,398,2005
20250224,140900,20683212,400,400,400,400,3
20250224,140800,20682012,400,400,400,400,0
20250224,140700,20682012,400,400,400,400,0
20250224,140600,20682012,400,400,400,400,0
20250224,140500,20682012,400,400,400,400,0
20250224,140400,20682012,400,400,400,400,0
20250224,140300,20682012,400,400,400,400,2
20250224,140200,20681212,400,400,400,400,5
20250224,140100,20679212,399,399,399,399,3
20250224,140000,20678015,400,400,400,400,0
20250224,135900,20678015,400,400,400,400,10
20250224,135800,20674015,400,400,400,400,7
20250224,135700,20671215,400,400,400,400,0
20250224,135600,20671215,400,400,400,400,0
20250224,135500,20671215,400,400,400,400,0
20250224,135400,20671215,400,400,400,400,3
20250224,135300,20670015,400,400,400,400,0
20250224,135200,20670015,400,400,400,400,0
20250224,135100,20670015,400,400,400,400,0
20250224,135000,20670015,400,400,400,400,0
20250224,134900,20670015,400,400,400,400,5
20250224,134800,20668015,398,398,398,398,0
20250224,134700,20668015,398,398,398,398,0
20250224,134600,20668015,398,398,398,398,814
20250224,134500,20344043,400,400,400,400,0
20250224,134400,20344043,400,400,400,400,0
20250224,134300,20344043,400,400,400,400,0
20250224,134200,20344043,400,398,400,398,1005
20250224,134100,19944043,398,398,398,398,0
20250224,134000,19944043,398,398,398,398,0
20250224,133900,19944043,398,398,398,398,1
20250224,133800,19943645,400,400,400,400,0
20250224,133700,19943645,400,400,400,400,0
20250224,133600,19943645,400,400,400,400,1000
20250224,133500,19543645,401,401,401,401,0
20250224,133400,19543645,401,401,401,401,0
20250224,133300,19543645,401,401,401,401,2
20250224,133200,19542843,398,398,398,398,0
20250224,133100,19542843,398,398,398,398,0
20250224,133000,19542843,398,399,399,398,511
20250224,132900,19338958,401,401,401,401,0
20250224,132800,19338958,401,401,401,401,0
20250224,132700,19338958,401,401,401,401,0
20250224,132600,19338958,401,401,401,401,0
20250224,132500,19338958,401,401,401,401,0
20250224,132400,19338958,401,401,401,401,0
20250224,132300,19338958,401,401,401,401,0
20250224,132200,19338958,401,401,401,401,0
20250224,132100,19338958,401,401,401,401,0
20250224,132000,19338958,401,401,401,401,0
20250224,131900,19338958,401,401,401,401,0
20250224,131800,19338958,401,401,401,401,0
20250224,131700,19338958,401,401,401,401,0
20250224,131600,19338958,401,401,401,401,0
20250224,131500,19338958,401,401,401,401,0
20250224,131400,19338958,401,401,401,401,0
20250224,131300,19338958,401,401,401,401,2
20250224,131200,19338156,400,400,400,400,0
20250224,131100,19338156,400,400,400,400,0
20250224,131000,19338156,400,400,400,400,0
20250224,130900,19338156,400,400,400,400,450
20250224,130800,19158156,400,400,400,400,450
20250224,130700,18978156,401,401,401,401,10
20250224,130600,18974146,401,401,401,401,0
20250224,130500,18974146,401,401,401,401,0
20250224,130400,18974146,401,401,401,400,5
20250224,130300,18972143,401,401,401,401,0
20250224,130200,18972143,401,401,401,401,45
20250224,130100,18954098,401,401,401,401,0
20250224,130000,18954098,401,401,401,401,0
20250224,125900,18954098,401,401,401,401,0
20250224,125800,18954098,401,401,401,401,0
20250224,125700,18954098,401,401,401,401,0
20250224,125600,18954098,401,401,401,401,0
20250224,125500,18954098,401,401,401,401,0
20250224,125400,18954098,401,401,401,401,35
20250224,125300,18940063,401,401,401,401,0
20250224,125200,18940063,401,401,401,401,0
20250224,125100,18940063,401,401,401,401,12
20250224,125000,18935251,401,401,401,401,0
20250224,124900,18935251,401,398,401,398,2000
20250224,124800,18137137,399,399,399,399,100
20250224,124700,18097237,400,400,400,400,0
20250224,124600,18097237,400,400,400,400,0
20250224,124500,18097237,400,400,400,400,0
20250224,124400,18097237,400,400,400,400,2
20250224,124300,18096437,399,399,399,399,0
20250224,124200,18096437,399,399,399,399,3
20250224,124100,18095240,400,400,400,400,0
20250224,124000,18095240,400,400,400,400,0
20250224,123900,18095240,400,400,400,400,0
20250224,123800,18095240,400,400,400,400,3
20250224,123700,18094040,400,400,400,400,0
20250224,123600,18094040,400,400,400,400,2
20250224,123500,18093240,397,397,397,397,100
20250224,123400,18053540,400,400,400,400,0
20250224,123300,18053540,400,400,400,400,0
20250224,123200,18053540,400,400,400,400,0
20250224,123100,18053540,400,400,400,400,10
20250224,123000,18049540,397,400,400,397,2940
20250224,122900,16879277,399,399,399,399,9
20250224,122800,16875686,400,400,400,400,20
20250224,122700,16867686,400,400,400,400,0
20250224,122600,16867686,400,400,400,400,0
20250224,122500,16867686,400,400,400,400,0
20250224,122400,16867686,400,399,400,399,6
20250224,122300,16865290,400,400,400,400,0
20250224,122200,16865290,400,400,400,400,0
20250224,122100,16865290,400,400,400,400,0
20250224,122000,16865290,400,400,400,400,0
20250224,121900,16865290,400,400,400,400,0
20250224,121800,16865290,400,400,400,400,0
20250224,121700,16865290,400,400,400,400,0
20250224,121600,16865290,400,400,400,400,0
20250224,121500,16865290,400,400,400,400,0
20250224,121400,16865290,400,400,400,400,0
20250224,121300,16865290,400,400,400,400,0
20250224,121200,16865290,400,400,400,400,0
20250224,121100,16865290,400,400,400,400,0
20250224,121000,16865290,400,400,400,400,0
20250224,120900,16865290,400,400,400,400,100
20250224,120800,16825290,400,400,400,400,0
20250224,120700,16825290,400,400,400,400,20
20250224,120600,16817290,400,400,400,400,0
20250224,120500,16817290,400,400,400,400,0
20250224,120400,16817290,400,400,400,400,20
20250224,120300,16809290,400,400,400,400,0
20250224,120200,16809290,400,400,400,400,0
20250224,120100,16809290,400,400,400,400,0
20250224,120000,16809290,400,400,400,400,0
20250224,115900,16809290,400,400,400,400,27
20250224,115800,16798490,400,400,400,400,0
20250224,115700,16798490,400,400,400,400,0
20250224,115600,16798490,400,400,400,400,0
20250224,115500,16798490,400,400,400,400,0
20250224,115400,16798490,400,400,400,400,0
20250224,115300,16798490,400,400,400,400,0
20250224,115200,16798490,400,400,400,400,0
20250224,115100,16798490,400,400,400,400,0
20250224,115000,16798490,400,400,400,400,50
20250224,114900,16778490,400,400,400,400,1400
20250224,114800,16218490,401,401,401,401,440
20250224,114700,16042050,401,401,401,401,0
20250224,114600,16042050,401,401,401,401,5
20250224,114500,16040045,401,401,401,401,0
20250224,114400,16040045,401,401,401,401,0
20250224,114300,16040045,401,401,401,401,0
20250224,114200,16040045,401,401,401,401,0
20250224,114100,16040045,401,401,401,401,0
20250224,114000,16040045,401,401,401,401,0
20250224,113900,16040045,401,401,401,401,0
20250224,113800,16040045,401,401,401,401,0
20250224,113700,16040045,401,401,401,401,31
20250224,113600,16027614,401,400,401,400,33
20250224,113500,16014413,400,400,400,400,50
20250224,113400,15994413,401,401,401,401,0
20250224,113300,15994413,401,401,401,401,2
20250224,113200,15993611,400,400,400,400,0
20250224,113100,15993611,400,400,400,400,1000
20250224,113000,15593611,400,400,400,400,1
20250224,112900,15593211,400,400,400,400,0
20250224,112800,15593211,400,400,400,400,0
20250224,112700,15593211,400,400,400,400,27
20250224,112600,15582411,400,400,400,400,0
20250224,112500,15582411,400,400,400,400,0
20250224,112400,15582411,400,400,400,400,2
20250224,112300,15581611,398,398,398,398,0
20250224,112200,15581611,398,398,398,398,0
20250224,112100,15581611,398,398,398,398,0
20250224,112000,15581611,398,398,398,398,1
20250224,111900,15581213,400,399,400,399,12
20250224,111800,15576423,400,400,400,400,0
20250224,111700,15576423,400,400,400,400,0
20250224,111600,15576423,400,400,400,400,101
20250224,111500,15536023,400,400,400,400,0
20250224,111400,15536023,400,400,400,400,0
20250224,111300,15536023,400,400,400,400,0
20250224,111200,15536023,400,400,400,400,0
20250224,111100,15536023,400,400,400,400,0
20250224,111000,15536023,400,400,400,400,643
20250224,110900,15278823,400,400,400,400,0
20250224,110800,15278823,400,400,400,398,4142
20250224,110700,13622303,400,400,400,400,0
20250224,110600,13622303,400,400,400,400,0
20250224,110500,13622303,400,400,400,400,2
20250224,110400,13621503,400,400,400,400,0
20250224,110300,13621503,400,400,400,400,0
20250224,110200,13621503,400,400,400,400,25
20250224,110100,13611503,400,400,400,400,75
20250224,110000,13581503,400,400,400,400,0
20250224,105900,13581503,400,400,400,400,0
20250224,105800,13581503,400,400,400,400,15
20250224,105700,13575503,400,400,400,400,0
20250224,105600,13575503,400,400,400,400,0
20250224,105500,13575503,400,400,400,400,0
20250224,105400,13575503,400,400,400,400,0
20250224,105300,13575503,400,400,400,400,5
20250224,105200,13573503,400,400,400,400,0
20250224,105100,13573503,400,400,400,400,0
20250224,105000,13573503,400,400,400,400,0
20250224,104900,13573503,400,400,400,400,0
20250224,104800,13573503,400,400,400,400,0
20250224,104700,13573503,400,400,400,400,0
20250224,104600,13573503,400,400,400,400,0
20250224,104500,13573503,400,400,400,400,0
20250224,104400,13573503,400,400,400,400,0
20250224,104300,13573503,400,400,400,400,20
20250224,104200,13565503,400,400,400,400,0
20250224,104100,13565503,400,400,400,398,5116
20250224,104000,11519323,400,400,400,400,0
20250224,103900,11519323,400,400,400,400,0
20250224,103800,11519323,400,400,400,400,0
20250224,103700,11519323,400,400,400,400,0
20250224,103600,11519323,400,400,400,400,0
20250224,103500,11519323,400,400,400,400,0
20250224,103400,11519323,400,399,400,399,102
20250224,103300,11478623,400,400,400,400,0
20250224,103200,11478623,400,400,400,400,22
20250224,103100,11469823,400,400,400,400,0
20250224,103000,11469823,400,400,400,400,5000
20250224,102900,9469823,398,398,398,398,0
20250224,102800,9469823,398,398,398,398,2037
20250224,102700,8659097,401,401,401,401,0
20250224,102600,8659097,401,401,401,401,0
20250224,102500,8659097,401,401,401,401,0
20250224,102400,8659097,401,401,401,401,0
20250224,102300,8659097,401,401,401,401,0
20250224,102200,8659097,401,401,401,401,0
20250224,102100,8659097,401,401,401,401,3000
20250224,102000,7456097,401,401,401,401,2
20250224,101900,7455295,401,401,401,401,0
20250224,101800,7455295,401,401,401,401,0
20250224,101700,7455295,401,401,401,401,0
20250224,101600,7455295,401,401,401,401,1600
20250224,101500,6813695,398,398,398,398,0
20250224,101400,6813695,398,398,398,398,0
20250224,101300,6813695,398,398,398,398,0
20250224,101200,6813695,398,398,398,398,0
20250224,101100,6813695,398,400,400,398,4517
20250224,101000,5007929,400,400,400,400,0
20250224,100900,5007929,400,400,400,400,0
20250224,100800,5007929,400,400,400,400,0
20250224,100700,5007929,400,400,400,400,5
20250224,100600,5005929,398,398,398,398,11
20250224,100500,5001551,400,400,400,399,28
20250224,100400,4990353,400,400,400,400,10
20250224,100300,4986353,401,401,401,401,0
20250224,100200,4986353,401,401,401,401,0
20250224,100100,4986353,401,401,401,401,0
20250224,100000,4986353,401,401,401,401,0
20250224,095900,4986353,401,401,401,401,0
20250224,095800,4986353,401,401,401,401,0
20250224,095700,4986353,401,401,401,401,2
20250224,095600,4985551,399,399,399,399,0
20250224,095500,4985551,399,399,399,399,0
20250224,095400,4985551,399,401,401,399,1070
20250224,095300,4556621,401,401,401,401,0
20250224,095200,4556621,401,401,401,401,6
20250224,095100,4554215,399,401,401,399,25
20250224,095000,4544196,401,401,401,401,0
20250224,094900,4544196,401,401,401,401,0
20250224,094800,4544196,401,401,401,401,0
20250224,094700,4544196,401,401,401,401,0
20250224,094600,4544196,401,401,401,401,2
20250224,094500,4543394,398,401,401,398,3
20250224,094400,4542194,401,401,401,401,0
20250224,094300,4542194,401,401,401,401,0
20250224,094200,4542194,401,401,401,401,1
20250224,094100,4541793,401,401,401,401,0
20250224,094000,4541793,401,401,401,401,0
20250224,093900,4541793,401,401,401,401,0
20250224,093800,4541793,401,401,401,401,0
20250224,093700,4541793,401,401,401,401,0
20250224,093600,4541793,401,401,401,401,0
20250224,093500,4541793,401,401,401,401,0
20250224,093400,4541793,401,401,401,401,2
20250224,093300,4540991,399,399,399,399,1
20250224,093200,4540592,401,401,401,401,0
20250224,093100,4540592,401,401,401,401,0
20250224,093000,4540592,401,401,401,401,0
20250224,092900,4540592,401,401,401,401,100
20250224,092800,4500492,401,401,401,401,0
20250224,092700,4500492,401,401,401,401,2
20250224,092600,4499690,400,397,400,397,52
20250224,092500,4479040,397,399,399,397,2500
20250224,092400,3486111,400,400,400,400,2
20250224,092300,3485311,400,401,401,400,101
20250224,092200,3444910,401,401,401,401,1
20250224,092100,3444509,401,401,401,401,0
20250224,092000,3444509,401,401,401,401,0
20250224,091900,3444509,401,401,401,401,0
20250224,091800,3444509,401,401,401,401,150
20250224,091700,3384359,401,401,401,401,31
20250224,091600,3371928,401,401,401,401,100
20250224,091500,3331828,401,401,401,401,10
20250224,091400,3327818,399,399,399,399,308
20250224,091300,3204926,399,399,399,399,16
20250224,091200,3198542,399,399,399,399,0
20250224,091100,3198542,399,399,399,399,676
20250224,091000,2928818,400,400,400,400,0
20250224,090900,2928818,400,400,400,400,0
20250224,090800,2928818,400,400,400,400,1900
20250224,090700,2168818,400,400,400,400,0
20250224,090600,2168818,400,401,401,400,236
20250224,090500,2074318,401,401,401,401,0
20250224,090400,2074318,401,401,401,401,3633
20250224,090300,617485,401,401,401,401,0
20250224,090200,617485,401,401,401,401,415
20250224,090100,451070,400,400,400,400,50
20250224,090000,431070,400,401,401,400,1075
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 194000 43914512 401 401 401 401 10257
3 20250224 193900 43914512 401 401 401 401 0
4 20250224 193800 43914512 401 401 401 401 0
5 20250224 193700 43914512 401 401 401 401 0
6 20250224 193600 43914512 401 401 401 401 0
7 20250224 193500 43914512 401 401 401 401 0
8 20250224 193400 43914512 401 401 401 401 0
9 20250224 193300 43914512 401 401 401 401 0
10 20250224 193200 43914512 401 401 401 401 0
11 20250224 193100 43914512 401 401 401 401 0
12 20250224 193000 43914512 401 401 401 401 0
13 20250224 192900 43914512 401 401 401 401 0
14 20250224 192800 43914512 401 401 401 401 0
15 20250224 192700 43914512 401 401 401 401 0
16 20250224 192600 43914512 401 401 401 401 0
17 20250224 192500 43914512 401 401 401 401 0
18 20250224 192400 43914512 401 401 401 401 0
19 20250224 192300 43914512 401 401 401 401 0
20 20250224 192200 43914512 401 401 401 401 0
21 20250224 192100 43914512 401 401 401 401 0
22 20250224 192000 43914512 401 401 401 401 0
23 20250224 191900 43914512 401 401 401 401 0
24 20250224 191800 43914512 401 401 401 401 0
25 20250224 191700 43914512 401 401 401 401 0
26 20250224 191600 43914512 401 401 401 401 0
27 20250224 191500 43914512 401 401 401 401 0
28 20250224 191400 43914512 401 401 401 401 0
29 20250224 191300 43914512 401 401 401 401 0
30 20250224 191200 43914512 401 401 401 401 0
31 20250224 191100 43914512 401 401 401 401 0
32 20250224 191000 43914512 401 401 401 401 10257
33 20250224 190900 43914512 401 401 401 401 0
34 20250224 190800 43914512 401 401 401 401 0
35 20250224 190700 43914512 401 401 401 401 0
36 20250224 190600 43914512 401 401 401 401 0
37 20250224 190500 43914512 401 401 401 401 0
38 20250224 190400 43914512 401 401 401 401 0
39 20250224 190300 43914512 401 401 401 401 0
40 20250224 190200 43914512 401 401 401 401 0
41 20250224 190100 43914512 401 401 401 401 0
42 20250224 190000 43914512 401 401 401 401 0
43 20250224 185900 43914512 401 401 401 401 0
44 20250224 185800 43914512 401 401 401 401 0
45 20250224 185700 43914512 401 401 401 401 0
46 20250224 185600 43914512 401 401 401 401 0
47 20250224 185500 43914512 401 401 401 401 0
48 20250224 185400 43914512 401 401 401 401 0
49 20250224 185300 43914512 401 401 401 401 0
50 20250224 185200 43914512 401 401 401 401 0
51 20250224 185100 43914512 401 401 401 401 0
52 20250224 185000 43914512 401 401 401 401 0
53 20250224 184900 43914512 401 401 401 401 0
54 20250224 184800 43914512 401 401 401 401 0
55 20250224 184700 43914512 401 401 401 401 0
56 20250224 184600 43914512 401 401 401 401 0
57 20250224 184500 43914512 401 401 401 401 0
58 20250224 184400 43914512 401 401 401 401 0
59 20250224 184300 43914512 401 401 401 401 0
60 20250224 184200 43914512 401 401 401 401 0
61 20250224 184100 43914512 401 401 401 401 0
62 20250224 184000 43914512 401 401 401 401 10257
63 20250224 183900 43914512 401 401 401 401 0
64 20250224 183800 43914512 401 401 401 401 0
65 20250224 183700 43914512 401 401 401 401 0
66 20250224 183600 43914512 401 401 401 401 0
67 20250224 183500 43914512 401 401 401 401 0
68 20250224 183400 43914512 401 401 401 401 0
69 20250224 183300 43914512 401 401 401 401 0
70 20250224 183200 43914512 401 401 401 401 0
71 20250224 183100 43914512 401 401 401 401 0
72 20250224 183000 43914512 401 401 401 401 0
73 20250224 182900 43914512 401 401 401 401 0
74 20250224 182800 43914512 401 401 401 401 0
75 20250224 182700 43914512 401 401 401 401 0
76 20250224 182600 43914512 401 401 401 401 0
77 20250224 182500 43914512 401 401 401 401 0
78 20250224 182400 43914512 401 401 401 401 0
79 20250224 182300 43914512 401 401 401 401 0
80 20250224 182200 43914512 401 401 401 401 0
81 20250224 182100 43914512 401 401 401 401 0
82 20250224 182000 43914512 401 401 401 401 0
83 20250224 181900 43914512 401 401 401 401 0
84 20250224 181800 43914512 401 401 401 401 0
85 20250224 181700 43914512 401 401 401 401 0
86 20250224 181600 43914512 401 401 401 401 0
87 20250224 181500 43914512 401 401 401 401 0
88 20250224 181400 43914512 401 401 401 401 0
89 20250224 181300 43914512 401 401 401 401 0
90 20250224 181200 43914512 401 401 401 401 0
91 20250224 181100 43914512 401 401 401 401 0
92 20250224 181000 43914512 401 401 401 401 10257
93 20250224 180900 43914512 401 401 401 401 0
94 20250224 180800 43914512 401 401 401 401 0
95 20250224 180700 43914512 401 401 401 401 0
96 20250224 180600 43914512 401 401 401 401 0
97 20250224 180500 43914512 401 401 401 401 0
98 20250224 180400 43914512 401 401 401 401 0
99 20250224 180300 43914512 401 401 401 401 0
100 20250224 180200 43914512 401 401 401 401 0
101 20250224 180100 43914512 401 401 401 401 0
102 20250224 180000 43914512 401 401 401 401 0
103 20250224 175900 43914512 401 401 401 401 0
104 20250224 175800 43914512 401 401 401 401 0
105 20250224 175700 43914512 401 401 401 401 0
106 20250224 175600 43914512 401 401 401 401 0
107 20250224 175500 43914512 401 401 401 401 0
108 20250224 175400 43914512 401 401 401 401 0
109 20250224 175300 43914512 401 401 401 401 0
110 20250224 175200 43914512 401 401 401 401 0
111 20250224 175100 43914512 401 401 401 401 0
112 20250224 175000 43914512 401 401 401 401 0
113 20250224 174900 43914512 401 401 401 401 0
114 20250224 174800 43914512 401 401 401 401 0
115 20250224 174700 43914512 401 401 401 401 0
116 20250224 174600 43914512 401 401 401 401 0
117 20250224 174500 43914512 401 401 401 401 0
118 20250224 174400 43914512 401 401 401 401 0
119 20250224 174300 43914512 401 401 401 401 0
120 20250224 174200 43914512 401 401 401 401 0
121 20250224 174100 43914512 401 401 401 401 0
122 20250224 174000 43914512 401 401 401 401 10257
123 20250224 173900 43914512 401 401 401 401 0
124 20250224 173800 43914512 401 401 401 401 0
125 20250224 173700 43914512 401 401 401 401 0
126 20250224 173600 43914512 401 401 401 401 0
127 20250224 173500 43914512 401 401 401 401 0
128 20250224 173400 43914512 401 401 401 401 0
129 20250224 173300 43914512 401 401 401 401 0
130 20250224 173200 43914512 401 401 401 401 0
131 20250224 173100 43914512 401 401 401 401 0
132 20250224 173000 43914512 401 401 401 401 0
133 20250224 172900 43914512 401 401 401 401 0
134 20250224 172800 43914512 401 401 401 401 0
135 20250224 172700 43914512 401 401 401 401 0
136 20250224 172600 43914512 401 401 401 401 0
137 20250224 172500 43914512 401 401 401 401 0
138 20250224 172400 43914512 401 401 401 401 0
139 20250224 172300 43914512 401 401 401 401 0
140 20250224 172200 43914512 401 401 401 401 0
141 20250224 172100 43914512 401 401 401 401 0
142 20250224 172000 43914512 401 401 401 401 0
143 20250224 171900 43914512 401 401 401 401 0
144 20250224 171800 43914512 401 401 401 401 0
145 20250224 171700 43914512 401 401 401 401 0
146 20250224 171600 43914512 401 401 401 401 0
147 20250224 171500 43914512 401 401 401 401 0
148 20250224 171400 43914512 401 401 401 401 0
149 20250224 171300 43914512 401 401 401 401 0
150 20250224 171200 43914512 401 401 401 401 0
151 20250224 171100 43914512 401 401 401 401 0
152 20250224 171000 43914512 401 401 401 401 10257
153 20250224 170900 43914512 401 401 401 401 0
154 20250224 170800 43914512 401 401 401 401 0
155 20250224 170700 43914512 401 401 401 401 0
156 20250224 170600 43914512 401 401 401 401 0
157 20250224 170500 43914512 401 401 401 401 0
158 20250224 170400 43914512 401 401 401 401 0
159 20250224 170300 43914512 401 401 401 401 0
160 20250224 170200 43914512 401 401 401 401 0
161 20250224 170100 43914512 401 401 401 401 0
162 20250224 170000 43914512 401 401 401 401 0
163 20250224 165900 43914512 401 401 401 401 0
164 20250224 165800 43914512 401 401 401 401 0
165 20250224 165700 43914512 401 401 401 401 0
166 20250224 165600 43914512 401 401 401 401 0
167 20250224 165500 43914512 401 401 401 401 0
168 20250224 165400 43914512 401 401 401 401 0
169 20250224 165300 43914512 401 401 401 401 0
170 20250224 165200 43914512 401 401 401 401 0
171 20250224 165100 43914512 401 401 401 401 0
172 20250224 165000 43914512 401 401 401 401 0
173 20250224 164900 43914512 401 401 401 401 0
174 20250224 164800 43914512 401 401 401 401 0
175 20250224 164700 43914512 401 401 401 401 0
176 20250224 164600 43914512 401 401 401 401 0
177 20250224 164500 43914512 401 401 401 401 0
178 20250224 164400 43914512 401 401 401 401 0
179 20250224 164300 43914512 401 401 401 401 0
180 20250224 164200 43914512 401 401 401 401 0
181 20250224 164100 43914512 401 401 401 401 0
182 20250224 164000 43914512 401 401 401 401 10257
183 20250224 163900 43914512 401 401 401 401 0
184 20250224 163800 43914512 401 401 401 401 0
185 20250224 163700 43914512 401 401 401 401 0
186 20250224 163600 43914512 401 401 401 401 0
187 20250224 163500 43914512 401 401 401 401 0
188 20250224 163400 43914512 401 401 401 401 0
189 20250224 163300 43914512 401 401 401 401 0
190 20250224 163200 43914512 401 401 401 401 0
191 20250224 163100 43914512 401 401 401 401 0
192 20250224 163000 43914512 401 401 401 401 0
193 20250224 162900 43914512 401 401 401 401 0
194 20250224 162800 43914512 401 401 401 401 0
195 20250224 162700 43914512 401 401 401 401 0
196 20250224 162600 43914512 401 401 401 401 0
197 20250224 162500 43914512 401 401 401 401 0
198 20250224 162400 43914512 401 401 401 401 0
199 20250224 162300 43914512 401 401 401 401 0
200 20250224 162200 43914512 401 401 401 401 0
201 20250224 162100 43914512 401 401 401 401 0
202 20250224 162000 43914512 401 401 401 401 0
203 20250224 161900 43914512 401 401 401 401 0
204 20250224 161800 43914512 401 401 401 401 0
205 20250224 161700 43914512 401 401 401 401 0
206 20250224 161600 43914512 401 401 401 401 0
207 20250224 161500 43914512 401 401 401 401 0
208 20250224 161400 43914512 401 401 401 401 0
209 20250224 161300 43914512 401 401 401 401 0
210 20250224 161200 43914512 401 401 401 401 0
211 20250224 161100 43914512 401 401 401 401 0
212 20250224 161000 43914512 401 401 401 401 10257
213 20250224 160900 43914512 401 401 401 401 0
214 20250224 160800 43914512 401 401 401 401 0
215 20250224 160700 43914512 401 401 401 401 0
216 20250224 160600 43914512 401 401 401 401 0
217 20250224 160500 43914512 401 401 401 401 0
218 20250224 160400 43914512 401 401 401 401 0
219 20250224 160300 43914512 401 401 401 401 0
220 20250224 160200 43914512 401 401 401 401 0
221 20250224 160100 43914512 401 401 401 401 0
222 20250224 160000 43914512 401 401 401 401 0
223 20250224 155900 43914512 401 401 401 401 0
224 20250224 155800 43914512 401 401 401 401 0
225 20250224 155700 43914512 401 401 401 401 0
226 20250224 155600 43914512 401 401 401 401 0
227 20250224 155500 43914512 401 401 401 401 0
228 20250224 155400 43914512 401 401 401 401 0
229 20250224 155300 43914512 401 401 401 401 0
230 20250224 155200 43914512 401 401 401 401 0
231 20250224 155100 43914512 401 401 401 401 0
232 20250224 155000 43914512 401 401 401 401 0
233 20250224 154900 43914512 401 401 401 401 0
234 20250224 154800 43914512 401 401 401 401 0
235 20250224 154700 43914512 401 401 401 401 0
236 20250224 154600 43914512 401 401 401 401 0
237 20250224 154500 43914512 401 401 401 401 0
238 20250224 154400 43914512 401 401 401 401 0
239 20250224 154300 43914512 401 401 401 401 0
240 20250224 154200 43914512 401 401 401 401 0
241 20250224 154100 43914512 401 401 401 401 0
242 20250224 154000 43914512 401 401 401 401 10257
243 20250224 153900 43914512 401 401 401 401 0
244 20250224 153800 43914512 401 401 401 401 0
245 20250224 153700 43914512 401 401 401 401 0
246 20250224 153600 43914512 401 401 401 401 0
247 20250224 153500 43914512 401 401 401 401 0
248 20250224 153400 43914512 401 401 401 401 0
249 20250224 153300 43914512 401 401 401 401 0
250 20250224 153200 43914512 401 401 401 401 0
251 20250224 153100 43914512 401 401 401 401 0
252 20250224 153000 43914512 401 401 401 401 10257
253 20250224 152900 39801455 397 397 397 397 0
254 20250224 152800 39801455 397 397 397 397 0
255 20250224 152700 39801455 397 397 397 397 0
256 20250224 152600 39801455 397 397 397 397 0
257 20250224 152500 39801455 397 397 397 397 0
258 20250224 152400 39801455 397 397 397 397 0
259 20250224 152300 39801455 397 397 397 397 0
260 20250224 152200 39801455 397 397 397 397 0
261 20250224 152100 39801455 397 397 397 397 0
262 20250224 152000 39801455 397 397 397 397 0
263 20250224 151900 39801455 397 398 398 395 7171
264 20250224 151800 36966709 398 398 398 398 5
265 20250224 151700 36964719 397 397 397 397 0
266 20250224 151600 36964719 397 397 397 397 174
267 20250224 151500 36895641 398 398 398 398 0
268 20250224 151400 36895641 398 398 398 398 0
269 20250224 151300 36895641 398 398 398 398 0
270 20250224 151200 36895641 398 398 398 398 0
271 20250224 151100 36895641 398 397 398 397 48
272 20250224 151000 36876538 398 398 398 398 0
273 20250224 150900 36876538 398 398 398 398 69
274 20250224 150800 36849076 398 398 398 398 0
275 20250224 150700 36849076 398 396 398 396 492
276 20250224 150600 36654044 396 396 396 395 1570
277 20250224 150500 36032824 396 396 396 396 0
278 20250224 150400 36032824 396 396 396 396 202
279 20250224 150300 35952832 396 396 396 396 0
280 20250224 150200 35952832 396 396 396 396 1138
281 20250224 150100 35502184 396 396 396 396 150
282 20250224 150000 35442784 396 396 396 396 190
283 20250224 145900 35367544 396 396 396 396 301
284 20250224 145800 35248348 396 396 396 396 200
285 20250224 145700 35169148 396 396 396 396 410
286 20250224 145600 35006788 396 396 396 396 0
287 20250224 145500 35006788 396 396 396 396 0
288 20250224 145400 35006788 396 396 396 396 8
289 20250224 145300 35003620 396 396 396 395 696
290 20250224 145200 34728645 396 396 396 396 641
291 20250224 145100 34474809 396 396 396 396 0
292 20250224 145000 34474809 396 396 396 396 0
293 20250224 144900 34474809 396 396 396 396 11
294 20250224 144800 34470453 396 396 396 396 0
295 20250224 144700 34470453 396 396 396 396 10
296 20250224 144600 34466493 396 396 396 396 0
297 20250224 144500 34466493 396 396 396 396 20
298 20250224 144400 34458573 396 396 396 396 24
299 20250224 144300 34449069 396 396 396 396 100
300 20250224 144200 34409469 396 396 396 396 0
301 20250224 144100 34409469 396 396 396 396 100
302 20250224 144000 34369869 396 396 396 396 0
303 20250224 143900 34369869 396 396 396 396 0
304 20250224 143800 34369869 396 396 396 396 500
305 20250224 143700 34171869 395 395 395 395 0
306 20250224 143600 34171869 395 395 395 395 1767
307 20250224 143500 33473904 396 397 397 396 24478
308 20250224 143400 23773738 398 398 398 398 25
309 20250224 143300 23763788 397 398 398 397 12
310 20250224 143200 23759014 397 397 397 397 1428
311 20250224 143100 23192098 398 398 398 398 0
312 20250224 143000 23192098 398 398 398 398 2188
313 20250224 142900 22321274 398 398 398 398 912
314 20250224 142800 21958298 398 398 398 398 853
315 20250224 142700 21618804 399 399 399 399 252
316 20250224 142600 21518256 399 399 399 399 0
317 20250224 142500 21518256 399 399 399 399 0
318 20250224 142400 21518256 399 399 399 399 5
319 20250224 142300 21516261 398 398 398 398 0
320 20250224 142200 21516261 398 398 398 398 0
321 20250224 142100 21516261 398 398 398 398 50
322 20250224 142000 21496361 399 399 399 399 0
323 20250224 141900 21496361 399 399 399 399 0
324 20250224 141800 21496361 399 399 399 399 5
325 20250224 141700 21494366 398 398 398 398 0
326 20250224 141600 21494366 398 398 398 398 0
327 20250224 141500 21494366 398 398 398 398 0
328 20250224 141400 21494366 398 398 398 398 0
329 20250224 141300 21494366 398 398 398 398 0
330 20250224 141200 21494366 398 398 398 398 0
331 20250224 141100 21494366 398 399 399 398 33
332 20250224 141000 21481212 400 398 400 398 2005
333 20250224 140900 20683212 400 400 400 400 3
334 20250224 140800 20682012 400 400 400 400 0
335 20250224 140700 20682012 400 400 400 400 0
336 20250224 140600 20682012 400 400 400 400 0
337 20250224 140500 20682012 400 400 400 400 0
338 20250224 140400 20682012 400 400 400 400 0
339 20250224 140300 20682012 400 400 400 400 2
340 20250224 140200 20681212 400 400 400 400 5
341 20250224 140100 20679212 399 399 399 399 3
342 20250224 140000 20678015 400 400 400 400 0
343 20250224 135900 20678015 400 400 400 400 10
344 20250224 135800 20674015 400 400 400 400 7
345 20250224 135700 20671215 400 400 400 400 0
346 20250224 135600 20671215 400 400 400 400 0
347 20250224 135500 20671215 400 400 400 400 0
348 20250224 135400 20671215 400 400 400 400 3
349 20250224 135300 20670015 400 400 400 400 0
350 20250224 135200 20670015 400 400 400 400 0
351 20250224 135100 20670015 400 400 400 400 0
352 20250224 135000 20670015 400 400 400 400 0
353 20250224 134900 20670015 400 400 400 400 5
354 20250224 134800 20668015 398 398 398 398 0
355 20250224 134700 20668015 398 398 398 398 0
356 20250224 134600 20668015 398 398 398 398 814
357 20250224 134500 20344043 400 400 400 400 0
358 20250224 134400 20344043 400 400 400 400 0
359 20250224 134300 20344043 400 400 400 400 0
360 20250224 134200 20344043 400 398 400 398 1005
361 20250224 134100 19944043 398 398 398 398 0
362 20250224 134000 19944043 398 398 398 398 0
363 20250224 133900 19944043 398 398 398 398 1
364 20250224 133800 19943645 400 400 400 400 0
365 20250224 133700 19943645 400 400 400 400 0
366 20250224 133600 19943645 400 400 400 400 1000
367 20250224 133500 19543645 401 401 401 401 0
368 20250224 133400 19543645 401 401 401 401 0
369 20250224 133300 19543645 401 401 401 401 2
370 20250224 133200 19542843 398 398 398 398 0
371 20250224 133100 19542843 398 398 398 398 0
372 20250224 133000 19542843 398 399 399 398 511
373 20250224 132900 19338958 401 401 401 401 0
374 20250224 132800 19338958 401 401 401 401 0
375 20250224 132700 19338958 401 401 401 401 0
376 20250224 132600 19338958 401 401 401 401 0
377 20250224 132500 19338958 401 401 401 401 0
378 20250224 132400 19338958 401 401 401 401 0
379 20250224 132300 19338958 401 401 401 401 0
380 20250224 132200 19338958 401 401 401 401 0
381 20250224 132100 19338958 401 401 401 401 0
382 20250224 132000 19338958 401 401 401 401 0
383 20250224 131900 19338958 401 401 401 401 0
384 20250224 131800 19338958 401 401 401 401 0
385 20250224 131700 19338958 401 401 401 401 0
386 20250224 131600 19338958 401 401 401 401 0
387 20250224 131500 19338958 401 401 401 401 0
388 20250224 131400 19338958 401 401 401 401 0
389 20250224 131300 19338958 401 401 401 401 2
390 20250224 131200 19338156 400 400 400 400 0
391 20250224 131100 19338156 400 400 400 400 0
392 20250224 131000 19338156 400 400 400 400 0
393 20250224 130900 19338156 400 400 400 400 450
394 20250224 130800 19158156 400 400 400 400 450
395 20250224 130700 18978156 401 401 401 401 10
396 20250224 130600 18974146 401 401 401 401 0
397 20250224 130500 18974146 401 401 401 401 0
398 20250224 130400 18974146 401 401 401 400 5
399 20250224 130300 18972143 401 401 401 401 0
400 20250224 130200 18972143 401 401 401 401 45
401 20250224 130100 18954098 401 401 401 401 0
402 20250224 130000 18954098 401 401 401 401 0
403 20250224 125900 18954098 401 401 401 401 0
404 20250224 125800 18954098 401 401 401 401 0
405 20250224 125700 18954098 401 401 401 401 0
406 20250224 125600 18954098 401 401 401 401 0
407 20250224 125500 18954098 401 401 401 401 0
408 20250224 125400 18954098 401 401 401 401 35
409 20250224 125300 18940063 401 401 401 401 0
410 20250224 125200 18940063 401 401 401 401 0
411 20250224 125100 18940063 401 401 401 401 12
412 20250224 125000 18935251 401 401 401 401 0
413 20250224 124900 18935251 401 398 401 398 2000
414 20250224 124800 18137137 399 399 399 399 100
415 20250224 124700 18097237 400 400 400 400 0
416 20250224 124600 18097237 400 400 400 400 0
417 20250224 124500 18097237 400 400 400 400 0
418 20250224 124400 18097237 400 400 400 400 2
419 20250224 124300 18096437 399 399 399 399 0
420 20250224 124200 18096437 399 399 399 399 3
421 20250224 124100 18095240 400 400 400 400 0
422 20250224 124000 18095240 400 400 400 400 0
423 20250224 123900 18095240 400 400 400 400 0
424 20250224 123800 18095240 400 400 400 400 3
425 20250224 123700 18094040 400 400 400 400 0
426 20250224 123600 18094040 400 400 400 400 2
427 20250224 123500 18093240 397 397 397 397 100
428 20250224 123400 18053540 400 400 400 400 0
429 20250224 123300 18053540 400 400 400 400 0
430 20250224 123200 18053540 400 400 400 400 0
431 20250224 123100 18053540 400 400 400 400 10
432 20250224 123000 18049540 397 400 400 397 2940
433 20250224 122900 16879277 399 399 399 399 9
434 20250224 122800 16875686 400 400 400 400 20
435 20250224 122700 16867686 400 400 400 400 0
436 20250224 122600 16867686 400 400 400 400 0
437 20250224 122500 16867686 400 400 400 400 0
438 20250224 122400 16867686 400 399 400 399 6
439 20250224 122300 16865290 400 400 400 400 0
440 20250224 122200 16865290 400 400 400 400 0
441 20250224 122100 16865290 400 400 400 400 0
442 20250224 122000 16865290 400 400 400 400 0
443 20250224 121900 16865290 400 400 400 400 0
444 20250224 121800 16865290 400 400 400 400 0
445 20250224 121700 16865290 400 400 400 400 0
446 20250224 121600 16865290 400 400 400 400 0
447 20250224 121500 16865290 400 400 400 400 0
448 20250224 121400 16865290 400 400 400 400 0
449 20250224 121300 16865290 400 400 400 400 0
450 20250224 121200 16865290 400 400 400 400 0
451 20250224 121100 16865290 400 400 400 400 0
452 20250224 121000 16865290 400 400 400 400 0
453 20250224 120900 16865290 400 400 400 400 100
454 20250224 120800 16825290 400 400 400 400 0
455 20250224 120700 16825290 400 400 400 400 20
456 20250224 120600 16817290 400 400 400 400 0
457 20250224 120500 16817290 400 400 400 400 0
458 20250224 120400 16817290 400 400 400 400 20
459 20250224 120300 16809290 400 400 400 400 0
460 20250224 120200 16809290 400 400 400 400 0
461 20250224 120100 16809290 400 400 400 400 0
462 20250224 120000 16809290 400 400 400 400 0
463 20250224 115900 16809290 400 400 400 400 27
464 20250224 115800 16798490 400 400 400 400 0
465 20250224 115700 16798490 400 400 400 400 0
466 20250224 115600 16798490 400 400 400 400 0
467 20250224 115500 16798490 400 400 400 400 0
468 20250224 115400 16798490 400 400 400 400 0
469 20250224 115300 16798490 400 400 400 400 0
470 20250224 115200 16798490 400 400 400 400 0
471 20250224 115100 16798490 400 400 400 400 0
472 20250224 115000 16798490 400 400 400 400 50
473 20250224 114900 16778490 400 400 400 400 1400
474 20250224 114800 16218490 401 401 401 401 440
475 20250224 114700 16042050 401 401 401 401 0
476 20250224 114600 16042050 401 401 401 401 5
477 20250224 114500 16040045 401 401 401 401 0
478 20250224 114400 16040045 401 401 401 401 0
479 20250224 114300 16040045 401 401 401 401 0
480 20250224 114200 16040045 401 401 401 401 0
481 20250224 114100 16040045 401 401 401 401 0
482 20250224 114000 16040045 401 401 401 401 0
483 20250224 113900 16040045 401 401 401 401 0
484 20250224 113800 16040045 401 401 401 401 0
485 20250224 113700 16040045 401 401 401 401 31
486 20250224 113600 16027614 401 400 401 400 33
487 20250224 113500 16014413 400 400 400 400 50
488 20250224 113400 15994413 401 401 401 401 0
489 20250224 113300 15994413 401 401 401 401 2
490 20250224 113200 15993611 400 400 400 400 0
491 20250224 113100 15993611 400 400 400 400 1000
492 20250224 113000 15593611 400 400 400 400 1
493 20250224 112900 15593211 400 400 400 400 0
494 20250224 112800 15593211 400 400 400 400 0
495 20250224 112700 15593211 400 400 400 400 27
496 20250224 112600 15582411 400 400 400 400 0
497 20250224 112500 15582411 400 400 400 400 0
498 20250224 112400 15582411 400 400 400 400 2
499 20250224 112300 15581611 398 398 398 398 0
500 20250224 112200 15581611 398 398 398 398 0
501 20250224 112100 15581611 398 398 398 398 0
502 20250224 112000 15581611 398 398 398 398 1
503 20250224 111900 15581213 400 399 400 399 12
504 20250224 111800 15576423 400 400 400 400 0
505 20250224 111700 15576423 400 400 400 400 0
506 20250224 111600 15576423 400 400 400 400 101
507 20250224 111500 15536023 400 400 400 400 0
508 20250224 111400 15536023 400 400 400 400 0
509 20250224 111300 15536023 400 400 400 400 0
510 20250224 111200 15536023 400 400 400 400 0
511 20250224 111100 15536023 400 400 400 400 0
512 20250224 111000 15536023 400 400 400 400 643
513 20250224 110900 15278823 400 400 400 400 0
514 20250224 110800 15278823 400 400 400 398 4142
515 20250224 110700 13622303 400 400 400 400 0
516 20250224 110600 13622303 400 400 400 400 0
517 20250224 110500 13622303 400 400 400 400 2
518 20250224 110400 13621503 400 400 400 400 0
519 20250224 110300 13621503 400 400 400 400 0
520 20250224 110200 13621503 400 400 400 400 25
521 20250224 110100 13611503 400 400 400 400 75
522 20250224 110000 13581503 400 400 400 400 0
523 20250224 105900 13581503 400 400 400 400 0
524 20250224 105800 13581503 400 400 400 400 15
525 20250224 105700 13575503 400 400 400 400 0
526 20250224 105600 13575503 400 400 400 400 0
527 20250224 105500 13575503 400 400 400 400 0
528 20250224 105400 13575503 400 400 400 400 0
529 20250224 105300 13575503 400 400 400 400 5
530 20250224 105200 13573503 400 400 400 400 0
531 20250224 105100 13573503 400 400 400 400 0
532 20250224 105000 13573503 400 400 400 400 0
533 20250224 104900 13573503 400 400 400 400 0
534 20250224 104800 13573503 400 400 400 400 0
535 20250224 104700 13573503 400 400 400 400 0
536 20250224 104600 13573503 400 400 400 400 0
537 20250224 104500 13573503 400 400 400 400 0
538 20250224 104400 13573503 400 400 400 400 0
539 20250224 104300 13573503 400 400 400 400 20
540 20250224 104200 13565503 400 400 400 400 0
541 20250224 104100 13565503 400 400 400 398 5116
542 20250224 104000 11519323 400 400 400 400 0
543 20250224 103900 11519323 400 400 400 400 0
544 20250224 103800 11519323 400 400 400 400 0
545 20250224 103700 11519323 400 400 400 400 0
546 20250224 103600 11519323 400 400 400 400 0
547 20250224 103500 11519323 400 400 400 400 0
548 20250224 103400 11519323 400 399 400 399 102
549 20250224 103300 11478623 400 400 400 400 0
550 20250224 103200 11478623 400 400 400 400 22
551 20250224 103100 11469823 400 400 400 400 0
552 20250224 103000 11469823 400 400 400 400 5000
553 20250224 102900 9469823 398 398 398 398 0
554 20250224 102800 9469823 398 398 398 398 2037
555 20250224 102700 8659097 401 401 401 401 0
556 20250224 102600 8659097 401 401 401 401 0
557 20250224 102500 8659097 401 401 401 401 0
558 20250224 102400 8659097 401 401 401 401 0
559 20250224 102300 8659097 401 401 401 401 0
560 20250224 102200 8659097 401 401 401 401 0
561 20250224 102100 8659097 401 401 401 401 3000
562 20250224 102000 7456097 401 401 401 401 2
563 20250224 101900 7455295 401 401 401 401 0
564 20250224 101800 7455295 401 401 401 401 0
565 20250224 101700 7455295 401 401 401 401 0
566 20250224 101600 7455295 401 401 401 401 1600
567 20250224 101500 6813695 398 398 398 398 0
568 20250224 101400 6813695 398 398 398 398 0
569 20250224 101300 6813695 398 398 398 398 0
570 20250224 101200 6813695 398 398 398 398 0
571 20250224 101100 6813695 398 400 400 398 4517
572 20250224 101000 5007929 400 400 400 400 0
573 20250224 100900 5007929 400 400 400 400 0
574 20250224 100800 5007929 400 400 400 400 0
575 20250224 100700 5007929 400 400 400 400 5
576 20250224 100600 5005929 398 398 398 398 11
577 20250224 100500 5001551 400 400 400 399 28
578 20250224 100400 4990353 400 400 400 400 10
579 20250224 100300 4986353 401 401 401 401 0
580 20250224 100200 4986353 401 401 401 401 0
581 20250224 100100 4986353 401 401 401 401 0
582 20250224 100000 4986353 401 401 401 401 0
583 20250224 095900 4986353 401 401 401 401 0
584 20250224 095800 4986353 401 401 401 401 0
585 20250224 095700 4986353 401 401 401 401 2
586 20250224 095600 4985551 399 399 399 399 0
587 20250224 095500 4985551 399 399 399 399 0
588 20250224 095400 4985551 399 401 401 399 1070
589 20250224 095300 4556621 401 401 401 401 0
590 20250224 095200 4556621 401 401 401 401 6
591 20250224 095100 4554215 399 401 401 399 25
592 20250224 095000 4544196 401 401 401 401 0
593 20250224 094900 4544196 401 401 401 401 0
594 20250224 094800 4544196 401 401 401 401 0
595 20250224 094700 4544196 401 401 401 401 0
596 20250224 094600 4544196 401 401 401 401 2
597 20250224 094500 4543394 398 401 401 398 3
598 20250224 094400 4542194 401 401 401 401 0
599 20250224 094300 4542194 401 401 401 401 0
600 20250224 094200 4542194 401 401 401 401 1
601 20250224 094100 4541793 401 401 401 401 0
602 20250224 094000 4541793 401 401 401 401 0
603 20250224 093900 4541793 401 401 401 401 0
604 20250224 093800 4541793 401 401 401 401 0
605 20250224 093700 4541793 401 401 401 401 0
606 20250224 093600 4541793 401 401 401 401 0
607 20250224 093500 4541793 401 401 401 401 0
608 20250224 093400 4541793 401 401 401 401 2
609 20250224 093300 4540991 399 399 399 399 1
610 20250224 093200 4540592 401 401 401 401 0
611 20250224 093100 4540592 401 401 401 401 0
612 20250224 093000 4540592 401 401 401 401 0
613 20250224 092900 4540592 401 401 401 401 100
614 20250224 092800 4500492 401 401 401 401 0
615 20250224 092700 4500492 401 401 401 401 2
616 20250224 092600 4499690 400 397 400 397 52
617 20250224 092500 4479040 397 399 399 397 2500
618 20250224 092400 3486111 400 400 400 400 2
619 20250224 092300 3485311 400 401 401 400 101
620 20250224 092200 3444910 401 401 401 401 1
621 20250224 092100 3444509 401 401 401 401 0
622 20250224 092000 3444509 401 401 401 401 0
623 20250224 091900 3444509 401 401 401 401 0
624 20250224 091800 3444509 401 401 401 401 150
625 20250224 091700 3384359 401 401 401 401 31
626 20250224 091600 3371928 401 401 401 401 100
627 20250224 091500 3331828 401 401 401 401 10
628 20250224 091400 3327818 399 399 399 399 308
629 20250224 091300 3204926 399 399 399 399 16
630 20250224 091200 3198542 399 399 399 399 0
631 20250224 091100 3198542 399 399 399 399 676
632 20250224 091000 2928818 400 400 400 400 0
633 20250224 090900 2928818 400 400 400 400 0
634 20250224 090800 2928818 400 400 400 400 1900
635 20250224 090700 2168818 400 400 400 400 0
636 20250224 090600 2168818 400 401 401 400 236
637 20250224 090500 2074318 401 401 401 401 0
638 20250224 090400 2074318 401 401 401 401 3633
639 20250224 090300 617485 401 401 401 401 0
640 20250224 090200 617485 401 401 401 401 415
641 20250224 090100 451070 400 400 400 400 50
642 20250224 090000 431070 400 401 401 400 1075