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

657
074430/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195500,77256398,951,951,951,951,9796
20250224,195400,77256398,951,951,951,951,0
20250224,195300,77256398,951,951,951,951,0
20250224,195200,77256398,951,951,951,951,0
20250224,195100,77256398,951,951,951,951,0
20250224,195000,77256398,951,951,951,951,0
20250224,194900,77256398,951,951,951,951,0
20250224,194800,77256398,951,951,951,951,0
20250224,194700,77256398,951,951,951,951,0
20250224,194600,77256398,951,951,951,951,0
20250224,194500,77256398,951,951,951,951,0
20250224,194400,77256398,951,951,951,951,0
20250224,194300,77256398,951,951,951,951,0
20250224,194200,77256398,951,951,951,951,0
20250224,194100,77256398,951,951,951,951,0
20250224,194000,77256398,951,951,951,951,0
20250224,193900,77256398,951,951,951,951,0
20250224,193800,77256398,951,951,951,951,0
20250224,193700,77256398,951,951,951,951,0
20250224,193600,77256398,951,951,951,951,0
20250224,193500,77256398,951,951,951,951,0
20250224,193400,77256398,951,951,951,951,0
20250224,193300,77256398,951,951,951,951,0
20250224,193200,77256398,951,951,951,951,0
20250224,193100,77256398,951,951,951,951,0
20250224,193000,77256398,951,951,951,951,0
20250224,192900,77256398,951,951,951,951,0
20250224,192800,77256398,951,951,951,951,0
20250224,192700,77256398,951,951,951,951,0
20250224,192600,77256398,951,951,951,951,0
20250224,192500,77256398,951,951,951,951,9796
20250224,192400,77256398,951,951,951,951,0
20250224,192300,77256398,951,951,951,951,0
20250224,192200,77256398,951,951,951,951,0
20250224,192100,77256398,951,951,951,951,0
20250224,192000,77256398,951,951,951,951,0
20250224,191900,77256398,951,951,951,951,0
20250224,191800,77256398,951,951,951,951,0
20250224,191700,77256398,951,951,951,951,0
20250224,191600,77256398,951,951,951,951,0
20250224,191500,77256398,951,951,951,951,0
20250224,191400,77256398,951,951,951,951,0
20250224,191300,77256398,951,951,951,951,0
20250224,191200,77256398,951,951,951,951,0
20250224,191100,77256398,951,951,951,951,0
20250224,191000,77256398,951,951,951,951,0
20250224,190900,77256398,951,951,951,951,0
20250224,190800,77256398,951,951,951,951,0
20250224,190700,77256398,951,951,951,951,0
20250224,190600,77256398,951,951,951,951,0
20250224,190500,77256398,951,951,951,951,0
20250224,190400,77256398,951,951,951,951,0
20250224,190300,77256398,951,951,951,951,0
20250224,190200,77256398,951,951,951,951,0
20250224,190100,77256398,951,951,951,951,0
20250224,190000,77256398,951,951,951,951,0
20250224,185900,77256398,951,951,951,951,0
20250224,185800,77256398,951,951,951,951,0
20250224,185700,77256398,951,951,951,951,0
20250224,185600,77256398,951,951,951,951,0
20250224,185500,77256398,951,951,951,951,9796
20250224,185400,77256398,951,951,951,951,0
20250224,185300,77256398,951,951,951,951,0
20250224,185200,77256398,951,951,951,951,0
20250224,185100,77256398,951,951,951,951,0
20250224,185000,77256398,951,951,951,951,0
20250224,184900,77256398,951,951,951,951,0
20250224,184800,77256398,951,951,951,951,0
20250224,184700,77256398,951,951,951,951,0
20250224,184600,77256398,951,951,951,951,0
20250224,184500,77256398,951,951,951,951,0
20250224,184400,77256398,951,951,951,951,0
20250224,184300,77256398,951,951,951,951,0
20250224,184200,77256398,951,951,951,951,0
20250224,184100,77256398,951,951,951,951,0
20250224,184000,77256398,951,951,951,951,0
20250224,183900,77256398,951,951,951,951,0
20250224,183800,77256398,951,951,951,951,0
20250224,183700,77256398,951,951,951,951,0
20250224,183600,77256398,951,951,951,951,0
20250224,183500,77256398,951,951,951,951,0
20250224,183400,77256398,951,951,951,951,0
20250224,183300,77256398,951,951,951,951,0
20250224,183200,77256398,951,951,951,951,0
20250224,183100,77256398,951,951,951,951,0
20250224,183000,77256398,951,951,951,951,0
20250224,182900,77256398,951,951,951,951,0
20250224,182800,77256398,951,951,951,951,0
20250224,182700,77256398,951,951,951,951,0
20250224,182600,77256398,951,951,951,951,0
20250224,182500,77256398,951,951,951,951,9796
20250224,182400,77256398,951,951,951,951,0
20250224,182300,77256398,951,951,951,951,0
20250224,182200,77256398,951,951,951,951,0
20250224,182100,77256398,951,951,951,951,0
20250224,182000,77256398,951,951,951,951,0
20250224,181900,77256398,951,951,951,951,0
20250224,181800,77256398,951,951,951,951,0
20250224,181700,77256398,951,951,951,951,0
20250224,181600,77256398,951,951,951,951,0
20250224,181500,77256398,951,951,951,951,0
20250224,181400,77256398,951,951,951,951,0
20250224,181300,77256398,951,951,951,951,0
20250224,181200,77256398,951,951,951,951,0
20250224,181100,77256398,951,951,951,951,0
20250224,181000,77256398,951,951,951,951,0
20250224,180900,77256398,951,951,951,951,0
20250224,180800,77256398,951,951,951,951,0
20250224,180700,77256398,951,951,951,951,0
20250224,180600,77256398,951,951,951,951,0
20250224,180500,77256398,951,951,951,951,0
20250224,180400,77256398,951,951,951,951,0
20250224,180300,77256398,951,951,951,951,0
20250224,180200,77256398,951,951,951,951,0
20250224,180100,77256398,951,951,951,951,0
20250224,180000,77256398,951,951,951,951,0
20250224,175900,77256398,951,951,951,951,0
20250224,175800,77256398,951,951,951,951,0
20250224,175700,77256398,951,951,951,951,0
20250224,175600,77256398,951,951,951,951,0
20250224,175500,77256398,951,951,951,951,9796
20250224,175400,77256398,951,951,951,951,0
20250224,175300,77256398,951,951,951,951,0
20250224,175200,77256398,951,951,951,951,0
20250224,175100,77256398,951,951,951,951,0
20250224,175000,77256398,951,951,951,951,0
20250224,174900,77256398,951,951,951,951,0
20250224,174800,77256398,951,951,951,951,0
20250224,174700,77256398,951,951,951,951,0
20250224,174600,77256398,951,951,951,951,0
20250224,174500,77256398,951,951,951,951,0
20250224,174400,77256398,951,951,951,951,0
20250224,174300,77256398,951,951,951,951,0
20250224,174200,77256398,951,951,951,951,0
20250224,174100,77256398,951,951,951,951,0
20250224,174000,77256398,951,951,951,951,0
20250224,173900,77256398,951,951,951,951,0
20250224,173800,77256398,951,951,951,951,0
20250224,173700,77256398,951,951,951,951,0
20250224,173600,77256398,951,951,951,951,0
20250224,173500,77256398,951,951,951,951,0
20250224,173400,77256398,951,951,951,951,0
20250224,173300,77256398,951,951,951,951,0
20250224,173200,77256398,951,951,951,951,0
20250224,173100,77256398,951,951,951,951,0
20250224,173000,77256398,951,951,951,951,0
20250224,172900,77256398,951,951,951,951,0
20250224,172800,77256398,951,951,951,951,0
20250224,172700,77256398,951,951,951,951,0
20250224,172600,77256398,951,951,951,951,0
20250224,172500,77256398,951,951,951,951,9796
20250224,172400,77256398,951,951,951,951,0
20250224,172300,77256398,951,951,951,951,0
20250224,172200,77256398,951,951,951,951,0
20250224,172100,77256398,951,951,951,951,0
20250224,172000,77256398,951,951,951,951,0
20250224,171900,77256398,951,951,951,951,0
20250224,171800,77256398,951,951,951,951,0
20250224,171700,77256398,951,951,951,951,0
20250224,171600,77256398,951,951,951,951,0
20250224,171500,77256398,951,951,951,951,0
20250224,171400,77256398,951,951,951,951,0
20250224,171300,77256398,951,951,951,951,0
20250224,171200,77256398,951,951,951,951,0
20250224,171100,77256398,951,951,951,951,0
20250224,171000,77256398,951,951,951,951,0
20250224,170900,77256398,951,951,951,951,0
20250224,170800,77256398,951,951,951,951,0
20250224,170700,77256398,951,951,951,951,0
20250224,170600,77256398,951,951,951,951,0
20250224,170500,77256398,951,951,951,951,0
20250224,170400,77256398,951,951,951,951,0
20250224,170300,77256398,951,951,951,951,0
20250224,170200,77256398,951,951,951,951,0
20250224,170100,77256398,951,951,951,951,0
20250224,170000,77256398,951,951,951,951,0
20250224,165900,77256398,951,951,951,951,0
20250224,165800,77256398,951,951,951,951,0
20250224,165700,77256398,951,951,951,951,0
20250224,165600,77256398,951,951,951,951,0
20250224,165500,77256398,951,951,951,951,9796
20250224,165400,77256398,951,951,951,951,0
20250224,165300,77256398,951,951,951,951,0
20250224,165200,77256398,951,951,951,951,0
20250224,165100,77256398,951,951,951,951,0
20250224,165000,77256398,951,951,951,951,0
20250224,164900,77256398,951,951,951,951,0
20250224,164800,77256398,951,951,951,951,0
20250224,164700,77256398,951,951,951,951,0
20250224,164600,77256398,951,951,951,951,0
20250224,164500,77256398,951,951,951,951,0
20250224,164400,77256398,951,951,951,951,0
20250224,164300,77256398,951,951,951,951,0
20250224,164200,77256398,951,951,951,951,0
20250224,164100,77256398,951,951,951,951,0
20250224,164000,77256398,951,951,951,951,0
20250224,163900,77256398,951,951,951,951,0
20250224,163800,77256398,951,951,951,951,0
20250224,163700,77256398,951,951,951,951,0
20250224,163600,77256398,951,951,951,951,0
20250224,163500,77256398,951,951,951,951,0
20250224,163400,77256398,951,951,951,951,0
20250224,163300,77256398,951,951,951,951,0
20250224,163200,77256398,951,951,951,951,0
20250224,163100,77256398,951,951,951,951,0
20250224,163000,77256398,951,951,951,951,0
20250224,162900,77256398,951,951,951,951,0
20250224,162800,77256398,951,951,951,951,0
20250224,162700,77256398,951,951,951,951,0
20250224,162600,77256398,951,951,951,951,0
20250224,162500,77256398,951,951,951,951,9796
20250224,162400,77256398,951,951,951,951,0
20250224,162300,77256398,951,951,951,951,0
20250224,162200,77256398,951,951,951,951,0
20250224,162100,77256398,951,951,951,951,0
20250224,162000,77256398,951,951,951,951,0
20250224,161900,77256398,951,951,951,951,0
20250224,161800,77256398,951,951,951,951,0
20250224,161700,77256398,951,951,951,951,0
20250224,161600,77256398,951,951,951,951,0
20250224,161500,77256398,951,951,951,951,0
20250224,161400,77256398,951,951,951,951,0
20250224,161300,77256398,951,951,951,951,0
20250224,161200,77256398,951,951,951,951,0
20250224,161100,77256398,951,951,951,951,0
20250224,161000,77256398,951,951,951,951,0
20250224,160900,77256398,951,951,951,951,0
20250224,160800,77256398,951,951,951,951,0
20250224,160700,77256398,951,951,951,951,0
20250224,160600,77256398,951,951,951,951,0
20250224,160500,77256398,951,951,951,951,0
20250224,160400,77256398,951,951,951,951,0
20250224,160300,77256398,951,951,951,951,0
20250224,160200,77256398,951,951,951,951,0
20250224,160100,77256398,951,951,951,951,0
20250224,160000,77256398,951,951,951,951,0
20250224,155900,77256398,951,951,951,951,0
20250224,155800,77256398,951,951,951,951,0
20250224,155700,77256398,951,951,951,951,0
20250224,155600,77256398,951,951,951,951,0
20250224,155500,77256398,951,951,951,951,9796
20250224,155400,77256398,951,951,951,951,0
20250224,155300,77256398,951,951,951,951,0
20250224,155200,77256398,951,951,951,951,0
20250224,155100,77256398,951,951,951,951,0
20250224,155000,77256398,951,951,951,951,0
20250224,154900,77256398,951,951,951,951,0
20250224,154800,77256398,951,951,951,951,0
20250224,154700,77256398,951,951,951,951,0
20250224,154600,77256398,951,951,951,951,0
20250224,154500,77256398,951,951,951,951,0
20250224,154400,77256398,951,951,951,951,0
20250224,154300,77256398,951,951,951,951,0
20250224,154200,77256398,951,951,951,951,0
20250224,154100,77256398,951,951,951,951,0
20250224,154000,77256398,951,951,951,951,0
20250224,153900,77256398,951,951,951,951,0
20250224,153800,77256398,951,951,951,951,0
20250224,153700,77256398,951,951,951,951,0
20250224,153600,77256398,951,951,951,951,0
20250224,153500,77256398,951,951,951,951,0
20250224,153400,77256398,951,951,951,951,0
20250224,153300,77256398,951,951,951,951,0
20250224,153200,77256398,951,951,951,951,0
20250224,153100,77256398,951,951,951,951,0
20250224,153000,77256398,951,951,951,951,9796
20250224,152900,67940402,958,958,958,958,0
20250224,152800,67940402,958,958,958,958,0
20250224,152700,67940402,958,958,958,958,0
20250224,152600,67940402,958,958,958,958,0
20250224,152500,67940402,958,958,958,958,0
20250224,152400,67940402,958,958,958,958,0
20250224,152300,67940402,958,958,958,958,0
20250224,152200,67940402,958,958,958,958,0
20250224,152100,67940402,958,958,958,958,0
20250224,152000,67940402,958,958,958,958,0
20250224,151900,67940402,958,958,958,958,0
20250224,151800,67940402,958,951,958,951,316
20250224,151700,67637859,952,952,952,952,100
20250224,151600,67542659,951,952,952,951,1159
20250224,151500,66440270,956,956,956,956,16
20250224,151400,66424974,956,951,956,951,8449
20250224,151300,58387455,951,956,956,951,11175
20250224,151200,47759675,957,957,957,957,0
20250224,151100,47759675,957,957,957,957,0
20250224,151000,47759675,957,957,957,957,0
20250224,150900,47759675,957,957,957,957,13
20250224,150800,47747234,957,957,957,957,0
20250224,150700,47747234,957,957,957,957,0
20250224,150600,47747234,957,957,957,957,20
20250224,150500,47728094,957,957,957,957,0
20250224,150400,47728094,957,957,957,957,10
20250224,150300,47718524,957,957,957,957,20
20250224,150200,47699384,952,952,952,952,0
20250224,150100,47699384,952,952,952,952,0
20250224,150000,47699384,952,953,953,952,1200
20250224,145900,46556774,952,952,952,952,0
20250224,145800,46556774,952,953,953,952,2000
20250224,145700,44652610,957,957,957,957,0
20250224,145600,44652610,957,957,957,957,0
20250224,145500,44652610,957,957,957,957,1500
20250224,145400,43217110,952,953,953,952,2200
20250224,145300,41122198,957,957,957,957,0
20250224,145200,41122198,957,957,957,957,0
20250224,145100,41122198,957,957,957,957,484
20250224,145000,40659010,957,957,957,957,0
20250224,144900,40659010,957,957,957,957,0
20250224,144800,40659010,957,957,957,957,0
20250224,144700,40659010,957,957,957,957,0
20250224,144600,40659010,957,957,957,957,0
20250224,144500,40659010,957,957,957,957,1
20250224,144400,40658053,957,957,958,957,2109
20250224,144300,38639720,957,957,957,957,0
20250224,144200,38639720,957,957,957,957,0
20250224,144100,38639720,957,957,957,957,0
20250224,144000,38639720,957,957,957,957,0
20250224,143900,38639720,957,957,957,957,0
20250224,143800,38639720,957,956,957,956,16
20250224,143700,38624409,952,952,952,952,0
20250224,143600,38624409,952,952,952,952,0
20250224,143500,38624409,952,952,952,952,0
20250224,143400,38624409,952,952,952,952,0
20250224,143300,38624409,952,952,952,952,0
20250224,143200,38624409,952,952,952,952,0
20250224,143100,38624409,952,952,952,952,0
20250224,143000,38624409,952,952,952,952,0
20250224,142900,38624409,952,952,952,952,0
20250224,142800,38624409,952,953,953,952,987
20250224,142700,37684501,953,953,953,953,0
20250224,142600,37684501,953,953,953,953,0
20250224,142500,37684501,953,953,953,953,0
20250224,142400,37684501,953,953,953,953,0
20250224,142300,37684501,953,953,953,953,900
20250224,142200,36826801,954,954,954,954,0
20250224,142100,36826801,954,955,955,954,100
20250224,142000,36731397,956,956,956,956,800
20250224,141900,35966597,956,955,956,955,1009
20250224,141800,35002991,955,955,955,955,2
20250224,141700,35001081,956,956,956,956,0
20250224,141600,35001081,956,956,956,956,0
20250224,141500,35001081,956,956,956,956,0
20250224,141400,35001081,956,956,956,956,0
20250224,141300,35001081,956,956,956,956,0
20250224,141200,35001081,956,956,956,956,0
20250224,141100,35001081,956,956,956,956,2
20250224,141000,34999169,956,956,956,956,0
20250224,140900,34999169,956,956,956,956,0
20250224,140800,34999169,956,956,956,956,0
20250224,140700,34999169,956,956,956,956,0
20250224,140600,34999169,956,956,956,956,5
20250224,140500,34994389,956,956,956,956,50
20250224,140400,34946589,956,956,956,956,42
20250224,140300,34906437,957,957,957,957,0
20250224,140200,34906437,957,957,957,957,0
20250224,140100,34906437,957,957,957,957,0
20250224,140000,34906437,957,957,957,957,0
20250224,135900,34906437,957,957,957,957,0
20250224,135800,34906437,957,957,957,957,0
20250224,135700,34906437,957,957,957,957,0
20250224,135600,34906437,957,957,957,957,0
20250224,135500,34906437,957,957,957,957,0
20250224,135400,34906437,957,957,957,957,0
20250224,135300,34906437,957,957,957,957,0
20250224,135200,34906437,957,957,957,957,0
20250224,135100,34906437,957,957,957,957,0
20250224,135000,34906437,957,957,957,957,0
20250224,134900,34906437,957,957,957,957,0
20250224,134800,34906437,957,957,957,957,0
20250224,134700,34906437,957,957,957,957,0
20250224,134600,34906437,957,957,957,957,0
20250224,134500,34906437,957,957,957,957,0
20250224,134400,34906437,957,957,957,957,0
20250224,134300,34906437,957,957,957,957,12
20250224,134200,34894953,951,951,951,951,0
20250224,134100,34894953,951,951,951,951,0
20250224,134000,34894953,951,951,951,951,0
20250224,133900,34894953,951,951,951,951,0
20250224,133800,34894953,951,951,951,951,0
20250224,133700,34894953,951,951,951,951,0
20250224,133600,34894953,951,951,951,951,0
20250224,133500,34894953,951,951,951,951,0
20250224,133400,34894953,951,951,951,951,0
20250224,133300,34894953,951,954,954,951,7899
20250224,133200,27374171,953,953,953,953,0
20250224,133100,27374171,953,953,953,953,0
20250224,133000,27374171,953,953,953,953,0
20250224,132900,27374171,953,953,953,953,0
20250224,132800,27374171,953,953,953,953,0
20250224,132700,27374171,953,953,953,953,0
20250224,132600,27374171,953,953,953,953,0
20250224,132500,27374171,953,953,953,953,0
20250224,132400,27374171,953,953,953,953,0
20250224,132300,27374171,953,953,953,953,0
20250224,132200,27374171,953,953,953,953,0
20250224,132100,27374171,953,953,953,953,0
20250224,132000,27374171,953,953,953,953,0
20250224,131900,27374171,953,954,954,953,2915
20250224,131800,24594477,958,956,958,956,5786
20250224,131700,19063035,958,958,958,958,0
20250224,131600,19063035,958,958,958,958,0
20250224,131500,19063035,958,958,958,958,0
20250224,131400,19063035,958,958,958,958,0
20250224,131300,19063035,958,958,958,958,0
20250224,131200,19063035,958,958,958,958,0
20250224,131100,19063035,958,958,958,958,0
20250224,131000,19063035,958,958,958,958,0
20250224,130900,19063035,958,958,958,958,0
20250224,130800,19063035,958,958,958,958,0
20250224,130700,19063035,958,958,958,958,0
20250224,130600,19063035,958,958,958,958,10
20250224,130500,19053455,958,958,958,958,0
20250224,130400,19053455,958,958,958,958,0
20250224,130300,19053455,958,958,958,958,0
20250224,130200,19053455,958,958,958,958,0
20250224,130100,19053455,958,958,958,958,0
20250224,130000,19053455,958,958,958,958,0
20250224,125900,19053455,958,958,958,958,0
20250224,125800,19053455,958,958,958,958,0
20250224,125700,19053455,958,958,958,958,0
20250224,125600,19053455,958,958,958,958,0
20250224,125500,19053455,958,958,958,958,6
20250224,125400,19047707,958,958,958,958,0
20250224,125300,19047707,958,958,958,958,0
20250224,125200,19047707,958,958,958,958,0
20250224,125100,19047707,958,958,958,958,8
20250224,125000,19040043,958,958,958,958,0
20250224,124900,19040043,958,958,958,958,0
20250224,124800,19040043,958,958,958,958,0
20250224,124700,19040043,958,958,958,958,0
20250224,124600,19040043,958,958,958,958,0
20250224,124500,19040043,958,958,958,958,0
20250224,124400,19040043,958,958,958,958,0
20250224,124300,19040043,958,958,958,958,0
20250224,124200,19040043,958,958,958,958,0
20250224,124100,19040043,958,958,958,958,0
20250224,124000,19040043,958,958,958,958,0
20250224,123900,19040043,958,958,958,958,0
20250224,123800,19040043,958,958,958,958,0
20250224,123700,19040043,958,958,958,958,0
20250224,123600,19040043,958,958,958,958,150
20250224,123500,18896343,955,955,955,955,0
20250224,123400,18896343,955,955,955,955,0
20250224,123300,18896343,955,955,955,955,0
20250224,123200,18896343,955,955,955,955,0
20250224,123100,18896343,955,955,955,955,0
20250224,123000,18896343,955,955,955,955,0
20250224,122900,18896343,955,955,955,955,0
20250224,122800,18896343,955,955,955,955,0
20250224,122700,18896343,955,955,955,955,0
20250224,122600,18896343,955,955,955,955,114
20250224,122500,18787473,955,955,955,955,0
20250224,122400,18787473,955,955,955,955,0
20250224,122300,18787473,955,955,955,955,0
20250224,122200,18787473,955,955,955,955,0
20250224,122100,18787473,955,955,955,955,248
20250224,122000,18550633,954,954,954,954,0
20250224,121900,18550633,954,954,954,954,0
20250224,121800,18550633,954,954,954,954,0
20250224,121700,18550633,954,954,954,954,0
20250224,121600,18550633,954,954,954,954,0
20250224,121500,18550633,954,954,954,954,0
20250224,121400,18550633,954,954,954,954,0
20250224,121300,18550633,954,954,954,954,0
20250224,121200,18550633,954,954,954,954,0
20250224,121100,18550633,954,954,954,954,204
20250224,121000,18356017,954,954,954,954,0
20250224,120900,18356017,954,954,954,954,10
20250224,120800,18346477,954,954,954,954,0
20250224,120700,18346477,954,954,954,954,0
20250224,120600,18346477,954,954,954,954,0
20250224,120500,18346477,954,954,954,954,0
20250224,120400,18346477,954,954,954,954,0
20250224,120300,18346477,954,954,954,954,0
20250224,120200,18346477,954,954,954,954,9
20250224,120100,18337891,954,954,954,954,2056
20250224,120000,16376467,954,954,954,954,0
20250224,115900,16376467,954,954,954,954,0
20250224,115800,16376467,954,954,954,954,0
20250224,115700,16376467,954,954,954,954,0
20250224,115600,16376467,954,957,957,954,3000
20250224,115500,13512497,957,957,957,957,0
20250224,115400,13512497,957,957,957,957,0
20250224,115300,13512497,957,957,957,957,0
20250224,115200,13512497,957,957,957,957,0
20250224,115100,13512497,957,957,957,957,0
20250224,115000,13512497,957,957,957,957,0
20250224,114900,13512497,957,957,957,957,0
20250224,114800,13512497,957,957,957,957,0
20250224,114700,13512497,957,957,957,957,0
20250224,114600,13512497,957,957,957,957,0
20250224,114500,13512497,957,957,957,957,0
20250224,114400,13512497,957,957,957,957,0
20250224,114300,13512497,957,957,957,957,0
20250224,114200,13512497,957,957,957,957,0
20250224,114100,13512497,957,957,957,957,0
20250224,114000,13512497,957,957,957,957,0
20250224,113900,13512497,957,958,958,957,9
20250224,113800,13503876,958,958,958,958,0
20250224,113700,13503876,958,958,958,958,0
20250224,113600,13503876,958,958,958,958,0
20250224,113500,13503876,958,958,958,958,0
20250224,113400,13503876,958,958,958,958,1
20250224,113300,13502918,956,956,956,956,0
20250224,113200,13502918,956,956,956,956,0
20250224,113100,13502918,956,956,956,956,0
20250224,113000,13502918,956,956,956,956,0
20250224,112900,13502918,956,956,956,956,0
20250224,112800,13502918,956,956,956,956,0
20250224,112700,13502918,956,956,956,956,0
20250224,112600,13502918,956,956,956,956,0
20250224,112500,13502918,956,956,956,956,0
20250224,112400,13502918,956,956,956,956,0
20250224,112300,13502918,956,956,956,956,0
20250224,112200,13502918,956,956,956,956,0
20250224,112100,13502918,956,956,956,956,0
20250224,112000,13502918,956,956,956,956,300
20250224,111900,13216118,956,956,956,956,0
20250224,111800,13216118,956,957,957,956,1098
20250224,111700,12165808,957,957,957,957,0
20250224,111600,12165808,957,957,957,957,0
20250224,111500,12165808,957,957,957,957,0
20250224,111400,12165808,957,957,957,957,0
20250224,111300,12165808,957,957,957,957,0
20250224,111200,12165808,957,957,957,957,0
20250224,111100,12165808,957,956,957,956,128
20250224,111000,12043412,956,956,956,956,0
20250224,110900,12043412,956,956,956,956,1
20250224,110800,12042456,956,956,956,956,0
20250224,110700,12042456,956,956,956,956,0
20250224,110600,12042456,956,956,956,956,0
20250224,110500,12042456,956,956,956,956,0
20250224,110400,12042456,956,956,956,956,0
20250224,110300,12042456,956,956,956,956,0
20250224,110200,12042456,956,956,956,956,0
20250224,110100,12042456,956,956,956,956,0
20250224,110000,12042456,956,957,957,956,365
20250224,105900,11693335,957,957,957,957,0
20250224,105800,11693335,957,957,957,957,0
20250224,105700,11693335,957,957,957,957,0
20250224,105600,11693335,957,957,957,957,0
20250224,105500,11693335,957,957,957,957,0
20250224,105400,11693335,957,957,957,957,1
20250224,105300,11692378,957,957,957,957,29
20250224,105200,11664625,959,959,959,959,953
20250224,105100,10750698,959,959,959,959,47
20250224,105000,10705625,959,959,959,959,0
20250224,104900,10705625,959,959,959,959,0
20250224,104800,10705625,959,959,959,959,0
20250224,104700,10705625,959,959,959,959,0
20250224,104600,10705625,959,959,959,959,0
20250224,104500,10705625,959,959,959,959,2
20250224,104400,10703707,959,959,959,959,2
20250224,104300,10701789,958,958,958,958,0
20250224,104200,10701789,958,958,958,958,0
20250224,104100,10701789,958,958,958,958,0
20250224,104000,10701789,958,958,958,958,0
20250224,103900,10701789,958,958,958,958,0
20250224,103800,10701789,958,958,958,958,0
20250224,103700,10701789,958,958,958,958,1
20250224,103600,10700831,961,961,961,961,5
20250224,103500,10696026,960,960,960,960,0
20250224,103400,10696026,960,960,960,960,5
20250224,103300,10691226,961,961,961,961,0
20250224,103200,10691226,961,961,961,961,1
20250224,103100,10690265,959,959,959,959,0
20250224,103000,10690265,959,960,960,959,327
20250224,102900,10376655,960,960,960,960,0
20250224,102800,10376655,960,962,962,960,2
20250224,102700,10374733,962,962,962,962,0
20250224,102600,10374733,962,962,962,962,0
20250224,102500,10374733,962,962,962,962,0
20250224,102400,10374733,962,962,962,962,0
20250224,102300,10374733,962,962,962,962,1
20250224,102200,10373771,961,961,961,961,139
20250224,102100,10240192,961,961,961,961,500
20250224,102000,9759692,961,958,961,958,583
20250224,101900,9199882,961,961,961,961,158
20250224,101800,9048044,961,961,961,961,10
20250224,101700,9038434,960,960,960,960,223
20250224,101600,8824354,962,962,962,962,0
20250224,101500,8824354,962,962,962,962,3
20250224,101400,8821468,963,963,963,963,30
20250224,101300,8792578,964,964,964,964,1
20250224,101200,8791614,965,964,965,964,17
20250224,101100,8775224,964,964,964,964,415
20250224,101000,8375164,964,962,964,962,1000
20250224,100900,7412264,960,959,960,959,104
20250224,100800,7312427,959,959,959,959,3
20250224,100700,7309550,959,958,959,958,185
20250224,100600,7132220,958,958,958,958,1
20250224,100500,7131262,958,958,958,958,0
20250224,100400,7131262,958,958,958,958,0
20250224,100300,7131262,958,958,958,958,0
20250224,100200,7131262,958,958,958,958,50
20250224,100100,7083362,954,954,954,954,0
20250224,100000,7083362,954,954,954,954,41
20250224,095900,7044248,958,958,958,958,0
20250224,095800,7044248,958,958,958,958,11
20250224,095700,7033710,958,958,958,958,0
20250224,095600,7033710,958,958,958,958,0
20250224,095500,7033710,958,958,958,958,0
20250224,095400,7033710,958,958,958,958,400
20250224,095300,6650510,958,958,958,958,0
20250224,095200,6650510,958,958,958,958,3
20250224,095100,6647636,958,958,958,958,1
20250224,095000,6646678,958,958,958,958,0
20250224,094900,6646678,958,958,958,958,0
20250224,094800,6646678,958,958,958,958,0
20250224,094700,6646678,958,958,958,958,0
20250224,094600,6646678,958,958,958,958,0
20250224,094500,6646678,958,958,958,958,0
20250224,094400,6646678,958,958,958,958,5
20250224,094300,6641888,958,958,958,958,0
20250224,094200,6641888,958,958,958,958,0
20250224,094100,6641888,958,957,958,957,100
20250224,094000,6546177,958,958,958,958,0
20250224,093900,6546177,958,958,958,958,0
20250224,093800,6546177,958,958,958,958,0
20250224,093700,6546177,958,958,958,958,66
20250224,093600,6482949,958,958,958,958,257
20250224,093500,6236743,958,956,958,956,417
20250224,093400,5838032,956,956,956,956,0
20250224,093300,5838032,956,956,956,956,1014
20250224,093200,4868648,956,956,956,956,90
20250224,093100,4782608,956,956,956,956,50
20250224,093000,4734808,953,953,953,953,0
20250224,092900,4734808,953,953,953,953,0
20250224,092800,4734808,953,953,953,953,0
20250224,092700,4734808,953,953,953,953,500
20250224,092600,4258308,951,952,952,951,1041
20250224,092500,3267417,951,951,951,951,703
20250224,092400,2598864,950,950,950,950,5
20250224,092300,2594114,950,950,950,950,0
20250224,092200,2594114,950,950,950,950,0
20250224,092100,2594114,950,950,950,950,0
20250224,092000,2594114,950,950,950,950,50
20250224,091900,2546614,950,950,950,950,10
20250224,091800,2537114,950,950,950,950,0
20250224,091700,2537114,950,950,950,950,0
20250224,091600,2537114,950,950,950,950,0
20250224,091500,2537114,950,950,950,950,0
20250224,091400,2537114,950,950,950,950,1
20250224,091300,2536164,954,954,954,954,1
20250224,091200,2535210,950,950,950,950,0
20250224,091100,2535210,950,950,950,950,0
20250224,091000,2535210,950,950,950,950,82
20250224,090900,2457310,952,949,952,949,852
20250224,090800,1646356,942,942,942,942,0
20250224,090700,1646356,942,952,952,942,110
20250224,090600,1541726,952,952,952,952,0
20250224,090500,1541726,952,952,952,952,194
20250224,090400,1357038,952,949,952,949,706
20250224,090300,684944,959,959,959,959,77
20250224,090200,611101,959,954,959,954,322
20250224,090100,303062,954,947,954,947,50
20250224,090000,255680,940,940,940,940,272
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 195500 77256398 951 951 951 951 9796
3 20250224 195400 77256398 951 951 951 951 0
4 20250224 195300 77256398 951 951 951 951 0
5 20250224 195200 77256398 951 951 951 951 0
6 20250224 195100 77256398 951 951 951 951 0
7 20250224 195000 77256398 951 951 951 951 0
8 20250224 194900 77256398 951 951 951 951 0
9 20250224 194800 77256398 951 951 951 951 0
10 20250224 194700 77256398 951 951 951 951 0
11 20250224 194600 77256398 951 951 951 951 0
12 20250224 194500 77256398 951 951 951 951 0
13 20250224 194400 77256398 951 951 951 951 0
14 20250224 194300 77256398 951 951 951 951 0
15 20250224 194200 77256398 951 951 951 951 0
16 20250224 194100 77256398 951 951 951 951 0
17 20250224 194000 77256398 951 951 951 951 0
18 20250224 193900 77256398 951 951 951 951 0
19 20250224 193800 77256398 951 951 951 951 0
20 20250224 193700 77256398 951 951 951 951 0
21 20250224 193600 77256398 951 951 951 951 0
22 20250224 193500 77256398 951 951 951 951 0
23 20250224 193400 77256398 951 951 951 951 0
24 20250224 193300 77256398 951 951 951 951 0
25 20250224 193200 77256398 951 951 951 951 0
26 20250224 193100 77256398 951 951 951 951 0
27 20250224 193000 77256398 951 951 951 951 0
28 20250224 192900 77256398 951 951 951 951 0
29 20250224 192800 77256398 951 951 951 951 0
30 20250224 192700 77256398 951 951 951 951 0
31 20250224 192600 77256398 951 951 951 951 0
32 20250224 192500 77256398 951 951 951 951 9796
33 20250224 192400 77256398 951 951 951 951 0
34 20250224 192300 77256398 951 951 951 951 0
35 20250224 192200 77256398 951 951 951 951 0
36 20250224 192100 77256398 951 951 951 951 0
37 20250224 192000 77256398 951 951 951 951 0
38 20250224 191900 77256398 951 951 951 951 0
39 20250224 191800 77256398 951 951 951 951 0
40 20250224 191700 77256398 951 951 951 951 0
41 20250224 191600 77256398 951 951 951 951 0
42 20250224 191500 77256398 951 951 951 951 0
43 20250224 191400 77256398 951 951 951 951 0
44 20250224 191300 77256398 951 951 951 951 0
45 20250224 191200 77256398 951 951 951 951 0
46 20250224 191100 77256398 951 951 951 951 0
47 20250224 191000 77256398 951 951 951 951 0
48 20250224 190900 77256398 951 951 951 951 0
49 20250224 190800 77256398 951 951 951 951 0
50 20250224 190700 77256398 951 951 951 951 0
51 20250224 190600 77256398 951 951 951 951 0
52 20250224 190500 77256398 951 951 951 951 0
53 20250224 190400 77256398 951 951 951 951 0
54 20250224 190300 77256398 951 951 951 951 0
55 20250224 190200 77256398 951 951 951 951 0
56 20250224 190100 77256398 951 951 951 951 0
57 20250224 190000 77256398 951 951 951 951 0
58 20250224 185900 77256398 951 951 951 951 0
59 20250224 185800 77256398 951 951 951 951 0
60 20250224 185700 77256398 951 951 951 951 0
61 20250224 185600 77256398 951 951 951 951 0
62 20250224 185500 77256398 951 951 951 951 9796
63 20250224 185400 77256398 951 951 951 951 0
64 20250224 185300 77256398 951 951 951 951 0
65 20250224 185200 77256398 951 951 951 951 0
66 20250224 185100 77256398 951 951 951 951 0
67 20250224 185000 77256398 951 951 951 951 0
68 20250224 184900 77256398 951 951 951 951 0
69 20250224 184800 77256398 951 951 951 951 0
70 20250224 184700 77256398 951 951 951 951 0
71 20250224 184600 77256398 951 951 951 951 0
72 20250224 184500 77256398 951 951 951 951 0
73 20250224 184400 77256398 951 951 951 951 0
74 20250224 184300 77256398 951 951 951 951 0
75 20250224 184200 77256398 951 951 951 951 0
76 20250224 184100 77256398 951 951 951 951 0
77 20250224 184000 77256398 951 951 951 951 0
78 20250224 183900 77256398 951 951 951 951 0
79 20250224 183800 77256398 951 951 951 951 0
80 20250224 183700 77256398 951 951 951 951 0
81 20250224 183600 77256398 951 951 951 951 0
82 20250224 183500 77256398 951 951 951 951 0
83 20250224 183400 77256398 951 951 951 951 0
84 20250224 183300 77256398 951 951 951 951 0
85 20250224 183200 77256398 951 951 951 951 0
86 20250224 183100 77256398 951 951 951 951 0
87 20250224 183000 77256398 951 951 951 951 0
88 20250224 182900 77256398 951 951 951 951 0
89 20250224 182800 77256398 951 951 951 951 0
90 20250224 182700 77256398 951 951 951 951 0
91 20250224 182600 77256398 951 951 951 951 0
92 20250224 182500 77256398 951 951 951 951 9796
93 20250224 182400 77256398 951 951 951 951 0
94 20250224 182300 77256398 951 951 951 951 0
95 20250224 182200 77256398 951 951 951 951 0
96 20250224 182100 77256398 951 951 951 951 0
97 20250224 182000 77256398 951 951 951 951 0
98 20250224 181900 77256398 951 951 951 951 0
99 20250224 181800 77256398 951 951 951 951 0
100 20250224 181700 77256398 951 951 951 951 0
101 20250224 181600 77256398 951 951 951 951 0
102 20250224 181500 77256398 951 951 951 951 0
103 20250224 181400 77256398 951 951 951 951 0
104 20250224 181300 77256398 951 951 951 951 0
105 20250224 181200 77256398 951 951 951 951 0
106 20250224 181100 77256398 951 951 951 951 0
107 20250224 181000 77256398 951 951 951 951 0
108 20250224 180900 77256398 951 951 951 951 0
109 20250224 180800 77256398 951 951 951 951 0
110 20250224 180700 77256398 951 951 951 951 0
111 20250224 180600 77256398 951 951 951 951 0
112 20250224 180500 77256398 951 951 951 951 0
113 20250224 180400 77256398 951 951 951 951 0
114 20250224 180300 77256398 951 951 951 951 0
115 20250224 180200 77256398 951 951 951 951 0
116 20250224 180100 77256398 951 951 951 951 0
117 20250224 180000 77256398 951 951 951 951 0
118 20250224 175900 77256398 951 951 951 951 0
119 20250224 175800 77256398 951 951 951 951 0
120 20250224 175700 77256398 951 951 951 951 0
121 20250224 175600 77256398 951 951 951 951 0
122 20250224 175500 77256398 951 951 951 951 9796
123 20250224 175400 77256398 951 951 951 951 0
124 20250224 175300 77256398 951 951 951 951 0
125 20250224 175200 77256398 951 951 951 951 0
126 20250224 175100 77256398 951 951 951 951 0
127 20250224 175000 77256398 951 951 951 951 0
128 20250224 174900 77256398 951 951 951 951 0
129 20250224 174800 77256398 951 951 951 951 0
130 20250224 174700 77256398 951 951 951 951 0
131 20250224 174600 77256398 951 951 951 951 0
132 20250224 174500 77256398 951 951 951 951 0
133 20250224 174400 77256398 951 951 951 951 0
134 20250224 174300 77256398 951 951 951 951 0
135 20250224 174200 77256398 951 951 951 951 0
136 20250224 174100 77256398 951 951 951 951 0
137 20250224 174000 77256398 951 951 951 951 0
138 20250224 173900 77256398 951 951 951 951 0
139 20250224 173800 77256398 951 951 951 951 0
140 20250224 173700 77256398 951 951 951 951 0
141 20250224 173600 77256398 951 951 951 951 0
142 20250224 173500 77256398 951 951 951 951 0
143 20250224 173400 77256398 951 951 951 951 0
144 20250224 173300 77256398 951 951 951 951 0
145 20250224 173200 77256398 951 951 951 951 0
146 20250224 173100 77256398 951 951 951 951 0
147 20250224 173000 77256398 951 951 951 951 0
148 20250224 172900 77256398 951 951 951 951 0
149 20250224 172800 77256398 951 951 951 951 0
150 20250224 172700 77256398 951 951 951 951 0
151 20250224 172600 77256398 951 951 951 951 0
152 20250224 172500 77256398 951 951 951 951 9796
153 20250224 172400 77256398 951 951 951 951 0
154 20250224 172300 77256398 951 951 951 951 0
155 20250224 172200 77256398 951 951 951 951 0
156 20250224 172100 77256398 951 951 951 951 0
157 20250224 172000 77256398 951 951 951 951 0
158 20250224 171900 77256398 951 951 951 951 0
159 20250224 171800 77256398 951 951 951 951 0
160 20250224 171700 77256398 951 951 951 951 0
161 20250224 171600 77256398 951 951 951 951 0
162 20250224 171500 77256398 951 951 951 951 0
163 20250224 171400 77256398 951 951 951 951 0
164 20250224 171300 77256398 951 951 951 951 0
165 20250224 171200 77256398 951 951 951 951 0
166 20250224 171100 77256398 951 951 951 951 0
167 20250224 171000 77256398 951 951 951 951 0
168 20250224 170900 77256398 951 951 951 951 0
169 20250224 170800 77256398 951 951 951 951 0
170 20250224 170700 77256398 951 951 951 951 0
171 20250224 170600 77256398 951 951 951 951 0
172 20250224 170500 77256398 951 951 951 951 0
173 20250224 170400 77256398 951 951 951 951 0
174 20250224 170300 77256398 951 951 951 951 0
175 20250224 170200 77256398 951 951 951 951 0
176 20250224 170100 77256398 951 951 951 951 0
177 20250224 170000 77256398 951 951 951 951 0
178 20250224 165900 77256398 951 951 951 951 0
179 20250224 165800 77256398 951 951 951 951 0
180 20250224 165700 77256398 951 951 951 951 0
181 20250224 165600 77256398 951 951 951 951 0
182 20250224 165500 77256398 951 951 951 951 9796
183 20250224 165400 77256398 951 951 951 951 0
184 20250224 165300 77256398 951 951 951 951 0
185 20250224 165200 77256398 951 951 951 951 0
186 20250224 165100 77256398 951 951 951 951 0
187 20250224 165000 77256398 951 951 951 951 0
188 20250224 164900 77256398 951 951 951 951 0
189 20250224 164800 77256398 951 951 951 951 0
190 20250224 164700 77256398 951 951 951 951 0
191 20250224 164600 77256398 951 951 951 951 0
192 20250224 164500 77256398 951 951 951 951 0
193 20250224 164400 77256398 951 951 951 951 0
194 20250224 164300 77256398 951 951 951 951 0
195 20250224 164200 77256398 951 951 951 951 0
196 20250224 164100 77256398 951 951 951 951 0
197 20250224 164000 77256398 951 951 951 951 0
198 20250224 163900 77256398 951 951 951 951 0
199 20250224 163800 77256398 951 951 951 951 0
200 20250224 163700 77256398 951 951 951 951 0
201 20250224 163600 77256398 951 951 951 951 0
202 20250224 163500 77256398 951 951 951 951 0
203 20250224 163400 77256398 951 951 951 951 0
204 20250224 163300 77256398 951 951 951 951 0
205 20250224 163200 77256398 951 951 951 951 0
206 20250224 163100 77256398 951 951 951 951 0
207 20250224 163000 77256398 951 951 951 951 0
208 20250224 162900 77256398 951 951 951 951 0
209 20250224 162800 77256398 951 951 951 951 0
210 20250224 162700 77256398 951 951 951 951 0
211 20250224 162600 77256398 951 951 951 951 0
212 20250224 162500 77256398 951 951 951 951 9796
213 20250224 162400 77256398 951 951 951 951 0
214 20250224 162300 77256398 951 951 951 951 0
215 20250224 162200 77256398 951 951 951 951 0
216 20250224 162100 77256398 951 951 951 951 0
217 20250224 162000 77256398 951 951 951 951 0
218 20250224 161900 77256398 951 951 951 951 0
219 20250224 161800 77256398 951 951 951 951 0
220 20250224 161700 77256398 951 951 951 951 0
221 20250224 161600 77256398 951 951 951 951 0
222 20250224 161500 77256398 951 951 951 951 0
223 20250224 161400 77256398 951 951 951 951 0
224 20250224 161300 77256398 951 951 951 951 0
225 20250224 161200 77256398 951 951 951 951 0
226 20250224 161100 77256398 951 951 951 951 0
227 20250224 161000 77256398 951 951 951 951 0
228 20250224 160900 77256398 951 951 951 951 0
229 20250224 160800 77256398 951 951 951 951 0
230 20250224 160700 77256398 951 951 951 951 0
231 20250224 160600 77256398 951 951 951 951 0
232 20250224 160500 77256398 951 951 951 951 0
233 20250224 160400 77256398 951 951 951 951 0
234 20250224 160300 77256398 951 951 951 951 0
235 20250224 160200 77256398 951 951 951 951 0
236 20250224 160100 77256398 951 951 951 951 0
237 20250224 160000 77256398 951 951 951 951 0
238 20250224 155900 77256398 951 951 951 951 0
239 20250224 155800 77256398 951 951 951 951 0
240 20250224 155700 77256398 951 951 951 951 0
241 20250224 155600 77256398 951 951 951 951 0
242 20250224 155500 77256398 951 951 951 951 9796
243 20250224 155400 77256398 951 951 951 951 0
244 20250224 155300 77256398 951 951 951 951 0
245 20250224 155200 77256398 951 951 951 951 0
246 20250224 155100 77256398 951 951 951 951 0
247 20250224 155000 77256398 951 951 951 951 0
248 20250224 154900 77256398 951 951 951 951 0
249 20250224 154800 77256398 951 951 951 951 0
250 20250224 154700 77256398 951 951 951 951 0
251 20250224 154600 77256398 951 951 951 951 0
252 20250224 154500 77256398 951 951 951 951 0
253 20250224 154400 77256398 951 951 951 951 0
254 20250224 154300 77256398 951 951 951 951 0
255 20250224 154200 77256398 951 951 951 951 0
256 20250224 154100 77256398 951 951 951 951 0
257 20250224 154000 77256398 951 951 951 951 0
258 20250224 153900 77256398 951 951 951 951 0
259 20250224 153800 77256398 951 951 951 951 0
260 20250224 153700 77256398 951 951 951 951 0
261 20250224 153600 77256398 951 951 951 951 0
262 20250224 153500 77256398 951 951 951 951 0
263 20250224 153400 77256398 951 951 951 951 0
264 20250224 153300 77256398 951 951 951 951 0
265 20250224 153200 77256398 951 951 951 951 0
266 20250224 153100 77256398 951 951 951 951 0
267 20250224 153000 77256398 951 951 951 951 9796
268 20250224 152900 67940402 958 958 958 958 0
269 20250224 152800 67940402 958 958 958 958 0
270 20250224 152700 67940402 958 958 958 958 0
271 20250224 152600 67940402 958 958 958 958 0
272 20250224 152500 67940402 958 958 958 958 0
273 20250224 152400 67940402 958 958 958 958 0
274 20250224 152300 67940402 958 958 958 958 0
275 20250224 152200 67940402 958 958 958 958 0
276 20250224 152100 67940402 958 958 958 958 0
277 20250224 152000 67940402 958 958 958 958 0
278 20250224 151900 67940402 958 958 958 958 0
279 20250224 151800 67940402 958 951 958 951 316
280 20250224 151700 67637859 952 952 952 952 100
281 20250224 151600 67542659 951 952 952 951 1159
282 20250224 151500 66440270 956 956 956 956 16
283 20250224 151400 66424974 956 951 956 951 8449
284 20250224 151300 58387455 951 956 956 951 11175
285 20250224 151200 47759675 957 957 957 957 0
286 20250224 151100 47759675 957 957 957 957 0
287 20250224 151000 47759675 957 957 957 957 0
288 20250224 150900 47759675 957 957 957 957 13
289 20250224 150800 47747234 957 957 957 957 0
290 20250224 150700 47747234 957 957 957 957 0
291 20250224 150600 47747234 957 957 957 957 20
292 20250224 150500 47728094 957 957 957 957 0
293 20250224 150400 47728094 957 957 957 957 10
294 20250224 150300 47718524 957 957 957 957 20
295 20250224 150200 47699384 952 952 952 952 0
296 20250224 150100 47699384 952 952 952 952 0
297 20250224 150000 47699384 952 953 953 952 1200
298 20250224 145900 46556774 952 952 952 952 0
299 20250224 145800 46556774 952 953 953 952 2000
300 20250224 145700 44652610 957 957 957 957 0
301 20250224 145600 44652610 957 957 957 957 0
302 20250224 145500 44652610 957 957 957 957 1500
303 20250224 145400 43217110 952 953 953 952 2200
304 20250224 145300 41122198 957 957 957 957 0
305 20250224 145200 41122198 957 957 957 957 0
306 20250224 145100 41122198 957 957 957 957 484
307 20250224 145000 40659010 957 957 957 957 0
308 20250224 144900 40659010 957 957 957 957 0
309 20250224 144800 40659010 957 957 957 957 0
310 20250224 144700 40659010 957 957 957 957 0
311 20250224 144600 40659010 957 957 957 957 0
312 20250224 144500 40659010 957 957 957 957 1
313 20250224 144400 40658053 957 957 958 957 2109
314 20250224 144300 38639720 957 957 957 957 0
315 20250224 144200 38639720 957 957 957 957 0
316 20250224 144100 38639720 957 957 957 957 0
317 20250224 144000 38639720 957 957 957 957 0
318 20250224 143900 38639720 957 957 957 957 0
319 20250224 143800 38639720 957 956 957 956 16
320 20250224 143700 38624409 952 952 952 952 0
321 20250224 143600 38624409 952 952 952 952 0
322 20250224 143500 38624409 952 952 952 952 0
323 20250224 143400 38624409 952 952 952 952 0
324 20250224 143300 38624409 952 952 952 952 0
325 20250224 143200 38624409 952 952 952 952 0
326 20250224 143100 38624409 952 952 952 952 0
327 20250224 143000 38624409 952 952 952 952 0
328 20250224 142900 38624409 952 952 952 952 0
329 20250224 142800 38624409 952 953 953 952 987
330 20250224 142700 37684501 953 953 953 953 0
331 20250224 142600 37684501 953 953 953 953 0
332 20250224 142500 37684501 953 953 953 953 0
333 20250224 142400 37684501 953 953 953 953 0
334 20250224 142300 37684501 953 953 953 953 900
335 20250224 142200 36826801 954 954 954 954 0
336 20250224 142100 36826801 954 955 955 954 100
337 20250224 142000 36731397 956 956 956 956 800
338 20250224 141900 35966597 956 955 956 955 1009
339 20250224 141800 35002991 955 955 955 955 2
340 20250224 141700 35001081 956 956 956 956 0
341 20250224 141600 35001081 956 956 956 956 0
342 20250224 141500 35001081 956 956 956 956 0
343 20250224 141400 35001081 956 956 956 956 0
344 20250224 141300 35001081 956 956 956 956 0
345 20250224 141200 35001081 956 956 956 956 0
346 20250224 141100 35001081 956 956 956 956 2
347 20250224 141000 34999169 956 956 956 956 0
348 20250224 140900 34999169 956 956 956 956 0
349 20250224 140800 34999169 956 956 956 956 0
350 20250224 140700 34999169 956 956 956 956 0
351 20250224 140600 34999169 956 956 956 956 5
352 20250224 140500 34994389 956 956 956 956 50
353 20250224 140400 34946589 956 956 956 956 42
354 20250224 140300 34906437 957 957 957 957 0
355 20250224 140200 34906437 957 957 957 957 0
356 20250224 140100 34906437 957 957 957 957 0
357 20250224 140000 34906437 957 957 957 957 0
358 20250224 135900 34906437 957 957 957 957 0
359 20250224 135800 34906437 957 957 957 957 0
360 20250224 135700 34906437 957 957 957 957 0
361 20250224 135600 34906437 957 957 957 957 0
362 20250224 135500 34906437 957 957 957 957 0
363 20250224 135400 34906437 957 957 957 957 0
364 20250224 135300 34906437 957 957 957 957 0
365 20250224 135200 34906437 957 957 957 957 0
366 20250224 135100 34906437 957 957 957 957 0
367 20250224 135000 34906437 957 957 957 957 0
368 20250224 134900 34906437 957 957 957 957 0
369 20250224 134800 34906437 957 957 957 957 0
370 20250224 134700 34906437 957 957 957 957 0
371 20250224 134600 34906437 957 957 957 957 0
372 20250224 134500 34906437 957 957 957 957 0
373 20250224 134400 34906437 957 957 957 957 0
374 20250224 134300 34906437 957 957 957 957 12
375 20250224 134200 34894953 951 951 951 951 0
376 20250224 134100 34894953 951 951 951 951 0
377 20250224 134000 34894953 951 951 951 951 0
378 20250224 133900 34894953 951 951 951 951 0
379 20250224 133800 34894953 951 951 951 951 0
380 20250224 133700 34894953 951 951 951 951 0
381 20250224 133600 34894953 951 951 951 951 0
382 20250224 133500 34894953 951 951 951 951 0
383 20250224 133400 34894953 951 951 951 951 0
384 20250224 133300 34894953 951 954 954 951 7899
385 20250224 133200 27374171 953 953 953 953 0
386 20250224 133100 27374171 953 953 953 953 0
387 20250224 133000 27374171 953 953 953 953 0
388 20250224 132900 27374171 953 953 953 953 0
389 20250224 132800 27374171 953 953 953 953 0
390 20250224 132700 27374171 953 953 953 953 0
391 20250224 132600 27374171 953 953 953 953 0
392 20250224 132500 27374171 953 953 953 953 0
393 20250224 132400 27374171 953 953 953 953 0
394 20250224 132300 27374171 953 953 953 953 0
395 20250224 132200 27374171 953 953 953 953 0
396 20250224 132100 27374171 953 953 953 953 0
397 20250224 132000 27374171 953 953 953 953 0
398 20250224 131900 27374171 953 954 954 953 2915
399 20250224 131800 24594477 958 956 958 956 5786
400 20250224 131700 19063035 958 958 958 958 0
401 20250224 131600 19063035 958 958 958 958 0
402 20250224 131500 19063035 958 958 958 958 0
403 20250224 131400 19063035 958 958 958 958 0
404 20250224 131300 19063035 958 958 958 958 0
405 20250224 131200 19063035 958 958 958 958 0
406 20250224 131100 19063035 958 958 958 958 0
407 20250224 131000 19063035 958 958 958 958 0
408 20250224 130900 19063035 958 958 958 958 0
409 20250224 130800 19063035 958 958 958 958 0
410 20250224 130700 19063035 958 958 958 958 0
411 20250224 130600 19063035 958 958 958 958 10
412 20250224 130500 19053455 958 958 958 958 0
413 20250224 130400 19053455 958 958 958 958 0
414 20250224 130300 19053455 958 958 958 958 0
415 20250224 130200 19053455 958 958 958 958 0
416 20250224 130100 19053455 958 958 958 958 0
417 20250224 130000 19053455 958 958 958 958 0
418 20250224 125900 19053455 958 958 958 958 0
419 20250224 125800 19053455 958 958 958 958 0
420 20250224 125700 19053455 958 958 958 958 0
421 20250224 125600 19053455 958 958 958 958 0
422 20250224 125500 19053455 958 958 958 958 6
423 20250224 125400 19047707 958 958 958 958 0
424 20250224 125300 19047707 958 958 958 958 0
425 20250224 125200 19047707 958 958 958 958 0
426 20250224 125100 19047707 958 958 958 958 8
427 20250224 125000 19040043 958 958 958 958 0
428 20250224 124900 19040043 958 958 958 958 0
429 20250224 124800 19040043 958 958 958 958 0
430 20250224 124700 19040043 958 958 958 958 0
431 20250224 124600 19040043 958 958 958 958 0
432 20250224 124500 19040043 958 958 958 958 0
433 20250224 124400 19040043 958 958 958 958 0
434 20250224 124300 19040043 958 958 958 958 0
435 20250224 124200 19040043 958 958 958 958 0
436 20250224 124100 19040043 958 958 958 958 0
437 20250224 124000 19040043 958 958 958 958 0
438 20250224 123900 19040043 958 958 958 958 0
439 20250224 123800 19040043 958 958 958 958 0
440 20250224 123700 19040043 958 958 958 958 0
441 20250224 123600 19040043 958 958 958 958 150
442 20250224 123500 18896343 955 955 955 955 0
443 20250224 123400 18896343 955 955 955 955 0
444 20250224 123300 18896343 955 955 955 955 0
445 20250224 123200 18896343 955 955 955 955 0
446 20250224 123100 18896343 955 955 955 955 0
447 20250224 123000 18896343 955 955 955 955 0
448 20250224 122900 18896343 955 955 955 955 0
449 20250224 122800 18896343 955 955 955 955 0
450 20250224 122700 18896343 955 955 955 955 0
451 20250224 122600 18896343 955 955 955 955 114
452 20250224 122500 18787473 955 955 955 955 0
453 20250224 122400 18787473 955 955 955 955 0
454 20250224 122300 18787473 955 955 955 955 0
455 20250224 122200 18787473 955 955 955 955 0
456 20250224 122100 18787473 955 955 955 955 248
457 20250224 122000 18550633 954 954 954 954 0
458 20250224 121900 18550633 954 954 954 954 0
459 20250224 121800 18550633 954 954 954 954 0
460 20250224 121700 18550633 954 954 954 954 0
461 20250224 121600 18550633 954 954 954 954 0
462 20250224 121500 18550633 954 954 954 954 0
463 20250224 121400 18550633 954 954 954 954 0
464 20250224 121300 18550633 954 954 954 954 0
465 20250224 121200 18550633 954 954 954 954 0
466 20250224 121100 18550633 954 954 954 954 204
467 20250224 121000 18356017 954 954 954 954 0
468 20250224 120900 18356017 954 954 954 954 10
469 20250224 120800 18346477 954 954 954 954 0
470 20250224 120700 18346477 954 954 954 954 0
471 20250224 120600 18346477 954 954 954 954 0
472 20250224 120500 18346477 954 954 954 954 0
473 20250224 120400 18346477 954 954 954 954 0
474 20250224 120300 18346477 954 954 954 954 0
475 20250224 120200 18346477 954 954 954 954 9
476 20250224 120100 18337891 954 954 954 954 2056
477 20250224 120000 16376467 954 954 954 954 0
478 20250224 115900 16376467 954 954 954 954 0
479 20250224 115800 16376467 954 954 954 954 0
480 20250224 115700 16376467 954 954 954 954 0
481 20250224 115600 16376467 954 957 957 954 3000
482 20250224 115500 13512497 957 957 957 957 0
483 20250224 115400 13512497 957 957 957 957 0
484 20250224 115300 13512497 957 957 957 957 0
485 20250224 115200 13512497 957 957 957 957 0
486 20250224 115100 13512497 957 957 957 957 0
487 20250224 115000 13512497 957 957 957 957 0
488 20250224 114900 13512497 957 957 957 957 0
489 20250224 114800 13512497 957 957 957 957 0
490 20250224 114700 13512497 957 957 957 957 0
491 20250224 114600 13512497 957 957 957 957 0
492 20250224 114500 13512497 957 957 957 957 0
493 20250224 114400 13512497 957 957 957 957 0
494 20250224 114300 13512497 957 957 957 957 0
495 20250224 114200 13512497 957 957 957 957 0
496 20250224 114100 13512497 957 957 957 957 0
497 20250224 114000 13512497 957 957 957 957 0
498 20250224 113900 13512497 957 958 958 957 9
499 20250224 113800 13503876 958 958 958 958 0
500 20250224 113700 13503876 958 958 958 958 0
501 20250224 113600 13503876 958 958 958 958 0
502 20250224 113500 13503876 958 958 958 958 0
503 20250224 113400 13503876 958 958 958 958 1
504 20250224 113300 13502918 956 956 956 956 0
505 20250224 113200 13502918 956 956 956 956 0
506 20250224 113100 13502918 956 956 956 956 0
507 20250224 113000 13502918 956 956 956 956 0
508 20250224 112900 13502918 956 956 956 956 0
509 20250224 112800 13502918 956 956 956 956 0
510 20250224 112700 13502918 956 956 956 956 0
511 20250224 112600 13502918 956 956 956 956 0
512 20250224 112500 13502918 956 956 956 956 0
513 20250224 112400 13502918 956 956 956 956 0
514 20250224 112300 13502918 956 956 956 956 0
515 20250224 112200 13502918 956 956 956 956 0
516 20250224 112100 13502918 956 956 956 956 0
517 20250224 112000 13502918 956 956 956 956 300
518 20250224 111900 13216118 956 956 956 956 0
519 20250224 111800 13216118 956 957 957 956 1098
520 20250224 111700 12165808 957 957 957 957 0
521 20250224 111600 12165808 957 957 957 957 0
522 20250224 111500 12165808 957 957 957 957 0
523 20250224 111400 12165808 957 957 957 957 0
524 20250224 111300 12165808 957 957 957 957 0
525 20250224 111200 12165808 957 957 957 957 0
526 20250224 111100 12165808 957 956 957 956 128
527 20250224 111000 12043412 956 956 956 956 0
528 20250224 110900 12043412 956 956 956 956 1
529 20250224 110800 12042456 956 956 956 956 0
530 20250224 110700 12042456 956 956 956 956 0
531 20250224 110600 12042456 956 956 956 956 0
532 20250224 110500 12042456 956 956 956 956 0
533 20250224 110400 12042456 956 956 956 956 0
534 20250224 110300 12042456 956 956 956 956 0
535 20250224 110200 12042456 956 956 956 956 0
536 20250224 110100 12042456 956 956 956 956 0
537 20250224 110000 12042456 956 957 957 956 365
538 20250224 105900 11693335 957 957 957 957 0
539 20250224 105800 11693335 957 957 957 957 0
540 20250224 105700 11693335 957 957 957 957 0
541 20250224 105600 11693335 957 957 957 957 0
542 20250224 105500 11693335 957 957 957 957 0
543 20250224 105400 11693335 957 957 957 957 1
544 20250224 105300 11692378 957 957 957 957 29
545 20250224 105200 11664625 959 959 959 959 953
546 20250224 105100 10750698 959 959 959 959 47
547 20250224 105000 10705625 959 959 959 959 0
548 20250224 104900 10705625 959 959 959 959 0
549 20250224 104800 10705625 959 959 959 959 0
550 20250224 104700 10705625 959 959 959 959 0
551 20250224 104600 10705625 959 959 959 959 0
552 20250224 104500 10705625 959 959 959 959 2
553 20250224 104400 10703707 959 959 959 959 2
554 20250224 104300 10701789 958 958 958 958 0
555 20250224 104200 10701789 958 958 958 958 0
556 20250224 104100 10701789 958 958 958 958 0
557 20250224 104000 10701789 958 958 958 958 0
558 20250224 103900 10701789 958 958 958 958 0
559 20250224 103800 10701789 958 958 958 958 0
560 20250224 103700 10701789 958 958 958 958 1
561 20250224 103600 10700831 961 961 961 961 5
562 20250224 103500 10696026 960 960 960 960 0
563 20250224 103400 10696026 960 960 960 960 5
564 20250224 103300 10691226 961 961 961 961 0
565 20250224 103200 10691226 961 961 961 961 1
566 20250224 103100 10690265 959 959 959 959 0
567 20250224 103000 10690265 959 960 960 959 327
568 20250224 102900 10376655 960 960 960 960 0
569 20250224 102800 10376655 960 962 962 960 2
570 20250224 102700 10374733 962 962 962 962 0
571 20250224 102600 10374733 962 962 962 962 0
572 20250224 102500 10374733 962 962 962 962 0
573 20250224 102400 10374733 962 962 962 962 0
574 20250224 102300 10374733 962 962 962 962 1
575 20250224 102200 10373771 961 961 961 961 139
576 20250224 102100 10240192 961 961 961 961 500
577 20250224 102000 9759692 961 958 961 958 583
578 20250224 101900 9199882 961 961 961 961 158
579 20250224 101800 9048044 961 961 961 961 10
580 20250224 101700 9038434 960 960 960 960 223
581 20250224 101600 8824354 962 962 962 962 0
582 20250224 101500 8824354 962 962 962 962 3
583 20250224 101400 8821468 963 963 963 963 30
584 20250224 101300 8792578 964 964 964 964 1
585 20250224 101200 8791614 965 964 965 964 17
586 20250224 101100 8775224 964 964 964 964 415
587 20250224 101000 8375164 964 962 964 962 1000
588 20250224 100900 7412264 960 959 960 959 104
589 20250224 100800 7312427 959 959 959 959 3
590 20250224 100700 7309550 959 958 959 958 185
591 20250224 100600 7132220 958 958 958 958 1
592 20250224 100500 7131262 958 958 958 958 0
593 20250224 100400 7131262 958 958 958 958 0
594 20250224 100300 7131262 958 958 958 958 0
595 20250224 100200 7131262 958 958 958 958 50
596 20250224 100100 7083362 954 954 954 954 0
597 20250224 100000 7083362 954 954 954 954 41
598 20250224 095900 7044248 958 958 958 958 0
599 20250224 095800 7044248 958 958 958 958 11
600 20250224 095700 7033710 958 958 958 958 0
601 20250224 095600 7033710 958 958 958 958 0
602 20250224 095500 7033710 958 958 958 958 0
603 20250224 095400 7033710 958 958 958 958 400
604 20250224 095300 6650510 958 958 958 958 0
605 20250224 095200 6650510 958 958 958 958 3
606 20250224 095100 6647636 958 958 958 958 1
607 20250224 095000 6646678 958 958 958 958 0
608 20250224 094900 6646678 958 958 958 958 0
609 20250224 094800 6646678 958 958 958 958 0
610 20250224 094700 6646678 958 958 958 958 0
611 20250224 094600 6646678 958 958 958 958 0
612 20250224 094500 6646678 958 958 958 958 0
613 20250224 094400 6646678 958 958 958 958 5
614 20250224 094300 6641888 958 958 958 958 0
615 20250224 094200 6641888 958 958 958 958 0
616 20250224 094100 6641888 958 957 958 957 100
617 20250224 094000 6546177 958 958 958 958 0
618 20250224 093900 6546177 958 958 958 958 0
619 20250224 093800 6546177 958 958 958 958 0
620 20250224 093700 6546177 958 958 958 958 66
621 20250224 093600 6482949 958 958 958 958 257
622 20250224 093500 6236743 958 956 958 956 417
623 20250224 093400 5838032 956 956 956 956 0
624 20250224 093300 5838032 956 956 956 956 1014
625 20250224 093200 4868648 956 956 956 956 90
626 20250224 093100 4782608 956 956 956 956 50
627 20250224 093000 4734808 953 953 953 953 0
628 20250224 092900 4734808 953 953 953 953 0
629 20250224 092800 4734808 953 953 953 953 0
630 20250224 092700 4734808 953 953 953 953 500
631 20250224 092600 4258308 951 952 952 951 1041
632 20250224 092500 3267417 951 951 951 951 703
633 20250224 092400 2598864 950 950 950 950 5
634 20250224 092300 2594114 950 950 950 950 0
635 20250224 092200 2594114 950 950 950 950 0
636 20250224 092100 2594114 950 950 950 950 0
637 20250224 092000 2594114 950 950 950 950 50
638 20250224 091900 2546614 950 950 950 950 10
639 20250224 091800 2537114 950 950 950 950 0
640 20250224 091700 2537114 950 950 950 950 0
641 20250224 091600 2537114 950 950 950 950 0
642 20250224 091500 2537114 950 950 950 950 0
643 20250224 091400 2537114 950 950 950 950 1
644 20250224 091300 2536164 954 954 954 954 1
645 20250224 091200 2535210 950 950 950 950 0
646 20250224 091100 2535210 950 950 950 950 0
647 20250224 091000 2535210 950 950 950 950 82
648 20250224 090900 2457310 952 949 952 949 852
649 20250224 090800 1646356 942 942 942 942 0
650 20250224 090700 1646356 942 952 952 942 110
651 20250224 090600 1541726 952 952 952 952 0
652 20250224 090500 1541726 952 952 952 952 194
653 20250224 090400 1357038 952 949 952 949 706
654 20250224 090300 684944 959 959 959 959 77
655 20250224 090200 611101 959 954 959 954 322
656 20250224 090100 303062 954 947 954 947 50
657 20250224 090000 255680 940 940 940 940 272