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

660
079970/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195800,316532140,630,630,630,630,991
20250224,195700,316532140,630,630,630,630,0
20250224,195600,316532140,630,630,630,630,0
20250224,195500,316532140,630,630,630,630,0
20250224,195400,316532140,630,630,630,630,0
20250224,195300,316532140,630,630,630,630,0
20250224,195200,316532140,630,630,630,630,0
20250224,195100,316532140,630,630,630,630,0
20250224,195000,316532140,630,630,630,630,0
20250224,194900,316532140,630,630,630,630,0
20250224,194800,316532140,630,630,630,630,0
20250224,194700,316532140,630,630,630,630,0
20250224,194600,316532140,630,630,630,630,0
20250224,194500,316532140,630,630,630,630,0
20250224,194400,316532140,630,630,630,630,0
20250224,194300,316532140,630,630,630,630,0
20250224,194200,316532140,630,630,630,630,0
20250224,194100,316532140,630,630,630,630,0
20250224,194000,316532140,630,630,630,630,0
20250224,193900,316532140,630,630,630,630,0
20250224,193800,316532140,630,630,630,630,0
20250224,193700,316532140,630,630,630,630,0
20250224,193600,316532140,630,630,630,630,0
20250224,193500,316532140,630,630,630,630,0
20250224,193400,316532140,630,630,630,630,0
20250224,193300,316532140,630,630,630,630,0
20250224,193200,316532140,630,630,630,630,0
20250224,193100,316532140,630,630,630,630,0
20250224,193000,316532140,630,630,630,630,0
20250224,192900,316532140,630,630,630,630,0
20250224,192800,316532140,630,630,630,630,991
20250224,192700,316532140,630,630,630,630,0
20250224,192600,316532140,630,630,630,630,0
20250224,192500,316532140,630,630,630,630,0
20250224,192400,316532140,630,630,630,630,0
20250224,192300,316532140,630,630,630,630,0
20250224,192200,316532140,630,630,630,630,0
20250224,192100,316532140,630,630,630,630,0
20250224,192000,316532140,630,630,630,630,0
20250224,191900,316532140,630,630,630,630,0
20250224,191800,316532140,630,630,630,630,0
20250224,191700,316532140,630,630,630,630,0
20250224,191600,316532140,630,630,630,630,0
20250224,191500,316532140,630,630,630,630,0
20250224,191400,316532140,630,630,630,630,0
20250224,191300,316532140,630,630,630,630,0
20250224,191200,316532140,630,630,630,630,0
20250224,191100,316532140,630,630,630,630,0
20250224,191000,316532140,630,630,630,630,0
20250224,190900,316532140,630,630,630,630,0
20250224,190800,316532140,630,630,630,630,0
20250224,190700,316532140,630,630,630,630,0
20250224,190600,316532140,630,630,630,630,0
20250224,190500,316532140,630,630,630,630,0
20250224,190400,316532140,630,630,630,630,0
20250224,190300,316532140,630,630,630,630,0
20250224,190200,316532140,630,630,630,630,0
20250224,190100,316532140,630,630,630,630,0
20250224,190000,316532140,630,630,630,630,0
20250224,185900,316532140,630,630,630,630,0
20250224,185800,316532140,630,630,630,630,991
20250224,185700,316532140,630,630,630,630,0
20250224,185600,316532140,630,630,630,630,0
20250224,185500,316532140,630,630,630,630,0
20250224,185400,316532140,630,630,630,630,0
20250224,185300,316532140,630,630,630,630,0
20250224,185200,316532140,630,630,630,630,0
20250224,185100,316532140,630,630,630,630,0
20250224,185000,316532140,630,630,630,630,0
20250224,184900,316532140,630,630,630,630,0
20250224,184800,316532140,630,630,630,630,0
20250224,184700,316532140,630,630,630,630,0
20250224,184600,316532140,630,630,630,630,0
20250224,184500,316532140,630,630,630,630,0
20250224,184400,316532140,630,630,630,630,0
20250224,184300,316532140,630,630,630,630,0
20250224,184200,316532140,630,630,630,630,0
20250224,184100,316532140,630,630,630,630,0
20250224,184000,316532140,630,630,630,630,0
20250224,183900,316532140,630,630,630,630,0
20250224,183800,316532140,630,630,630,630,0
20250224,183700,316532140,630,630,630,630,0
20250224,183600,316532140,630,630,630,630,0
20250224,183500,316532140,630,630,630,630,0
20250224,183400,316532140,630,630,630,630,0
20250224,183300,316532140,630,630,630,630,0
20250224,183200,316532140,630,630,630,630,0
20250224,183100,316532140,630,630,630,630,0
20250224,183000,316532140,630,630,630,630,0
20250224,182900,316532140,630,630,630,630,0
20250224,182800,316532140,630,630,630,630,991
20250224,182700,316532140,630,630,630,630,0
20250224,182600,316532140,630,630,630,630,0
20250224,182500,316532140,630,630,630,630,0
20250224,182400,316532140,630,630,630,630,0
20250224,182300,316532140,630,630,630,630,0
20250224,182200,316532140,630,630,630,630,0
20250224,182100,316532140,630,630,630,630,0
20250224,182000,316532140,630,630,630,630,0
20250224,181900,316532140,630,630,630,630,0
20250224,181800,316532140,630,630,630,630,0
20250224,181700,316532140,630,630,630,630,0
20250224,181600,316532140,630,630,630,630,0
20250224,181500,316532140,630,630,630,630,0
20250224,181400,316532140,630,630,630,630,0
20250224,181300,316532140,630,630,630,630,0
20250224,181200,316532140,630,630,630,630,0
20250224,181100,316532140,630,630,630,630,0
20250224,181000,316532140,630,630,630,630,0
20250224,180900,316532140,630,630,630,630,0
20250224,180800,316532140,630,630,630,630,0
20250224,180700,316532140,630,630,630,630,0
20250224,180600,316532140,630,630,630,630,0
20250224,180500,316532140,630,630,630,630,0
20250224,180400,316532140,630,630,630,630,0
20250224,180300,316532140,630,630,630,630,0
20250224,180200,316532140,630,630,630,630,0
20250224,180100,316532140,630,630,630,630,0
20250224,180000,316532140,630,630,630,630,0
20250224,175900,316532140,630,630,630,630,0
20250224,175800,316532140,630,630,630,630,991
20250224,175700,316532140,630,630,630,630,0
20250224,175600,316532140,630,630,630,630,0
20250224,175500,316532140,630,630,630,630,0
20250224,175400,316532140,630,630,630,630,0
20250224,175300,316532140,630,630,630,630,0
20250224,175200,316532140,630,630,630,630,0
20250224,175100,316532140,630,630,630,630,0
20250224,175000,316532140,630,630,630,630,0
20250224,174900,316532140,630,630,630,630,0
20250224,174800,316532140,630,630,630,630,0
20250224,174700,316532140,630,630,630,630,0
20250224,174600,316532140,630,630,630,630,0
20250224,174500,316532140,630,630,630,630,0
20250224,174400,316532140,630,630,630,630,0
20250224,174300,316532140,630,630,630,630,0
20250224,174200,316532140,630,630,630,630,0
20250224,174100,316532140,630,630,630,630,0
20250224,174000,316532140,630,630,630,630,0
20250224,173900,316532140,630,630,630,630,0
20250224,173800,316532140,630,630,630,630,0
20250224,173700,316532140,630,630,630,630,0
20250224,173600,316532140,630,630,630,630,0
20250224,173500,316532140,630,630,630,630,0
20250224,173400,316532140,630,630,630,630,0
20250224,173300,316532140,630,630,630,630,0
20250224,173200,316532140,630,630,630,630,0
20250224,173100,316532140,630,630,630,630,0
20250224,173000,316532140,630,630,630,630,0
20250224,172900,316532140,630,630,630,630,0
20250224,172800,316532140,630,630,630,630,991
20250224,172700,316532140,630,630,630,630,0
20250224,172600,316532140,630,630,630,630,0
20250224,172500,316532140,630,630,630,630,0
20250224,172400,316532140,630,630,630,630,0
20250224,172300,316532140,630,630,630,630,0
20250224,172200,316532140,630,630,630,630,0
20250224,172100,316532140,630,630,630,630,0
20250224,172000,316532140,630,630,630,630,0
20250224,171900,316532140,630,630,630,630,0
20250224,171800,316532140,630,630,630,630,0
20250224,171700,316532140,630,630,630,630,0
20250224,171600,316532140,630,630,630,630,0
20250224,171500,316532140,630,630,630,630,0
20250224,171400,316532140,630,630,630,630,0
20250224,171300,316532140,630,630,630,630,0
20250224,171200,316532140,630,630,630,630,0
20250224,171100,316532140,630,630,630,630,0
20250224,171000,316532140,630,630,630,630,0
20250224,170900,316532140,630,630,630,630,0
20250224,170800,316532140,630,630,630,630,0
20250224,170700,316532140,630,630,630,630,0
20250224,170600,316532140,630,630,630,630,0
20250224,170500,316532140,630,630,630,630,0
20250224,170400,316532140,630,630,630,630,0
20250224,170300,316532140,630,630,630,630,0
20250224,170200,316532140,630,630,630,630,0
20250224,170100,316532140,630,630,630,630,0
20250224,170000,316532140,630,630,630,630,0
20250224,165900,316532140,630,630,630,630,0
20250224,165800,316532140,630,630,630,630,991
20250224,165700,316532140,630,630,630,630,0
20250224,165600,316532140,630,630,630,630,0
20250224,165500,316532140,630,630,630,630,0
20250224,165400,316532140,630,630,630,630,0
20250224,165300,316532140,630,630,630,630,0
20250224,165200,316532140,630,630,630,630,0
20250224,165100,316532140,630,630,630,630,0
20250224,165000,316532140,630,630,630,630,0
20250224,164900,316532140,630,630,630,630,0
20250224,164800,316532140,630,630,630,630,0
20250224,164700,316532140,630,630,630,630,0
20250224,164600,316532140,630,630,630,630,0
20250224,164500,316532140,630,630,630,630,0
20250224,164400,316532140,630,630,630,630,0
20250224,164300,316532140,630,630,630,630,0
20250224,164200,316532140,630,630,630,630,0
20250224,164100,316532140,630,630,630,630,0
20250224,164000,316532140,630,630,630,630,0
20250224,163900,316532140,630,630,630,630,0
20250224,163800,316532140,630,630,630,630,0
20250224,163700,316532140,630,630,630,630,0
20250224,163600,316532140,630,630,630,630,0
20250224,163500,316532140,630,630,630,630,0
20250224,163400,316532140,630,630,630,630,0
20250224,163300,316532140,630,630,630,630,0
20250224,163200,316532140,630,630,630,630,0
20250224,163100,316532140,630,630,630,630,0
20250224,163000,316532140,630,630,630,630,0
20250224,162900,316532140,630,630,630,630,0
20250224,162800,316532140,630,630,630,630,991
20250224,162700,316532140,630,630,630,630,0
20250224,162600,316532140,630,630,630,630,0
20250224,162500,316532140,630,630,630,630,0
20250224,162400,316532140,630,630,630,630,0
20250224,162300,316532140,630,630,630,630,0
20250224,162200,316532140,630,630,630,630,0
20250224,162100,316532140,630,630,630,630,0
20250224,162000,316532140,630,630,630,630,0
20250224,161900,316532140,630,630,630,630,0
20250224,161800,316532140,630,630,630,630,0
20250224,161700,316532140,630,630,630,630,0
20250224,161600,316532140,630,630,630,630,0
20250224,161500,316532140,630,630,630,630,0
20250224,161400,316532140,630,630,630,630,0
20250224,161300,316532140,630,630,630,630,0
20250224,161200,316532140,630,630,630,630,0
20250224,161100,316532140,630,630,630,630,0
20250224,161000,316532140,630,630,630,630,0
20250224,160900,316532140,630,630,630,630,0
20250224,160800,316532140,630,630,630,630,0
20250224,160700,316532140,630,630,630,630,0
20250224,160600,316532140,630,630,630,630,0
20250224,160500,316532140,630,630,630,630,0
20250224,160400,316532140,630,630,630,630,0
20250224,160300,316532140,630,630,630,630,0
20250224,160200,316532140,630,630,630,630,0
20250224,160100,316532140,630,630,630,630,0
20250224,160000,316532140,630,630,630,630,0
20250224,155900,316532140,630,630,630,630,0
20250224,155800,316532140,630,630,630,630,991
20250224,155700,316532140,630,630,630,630,0
20250224,155600,316532140,630,630,630,630,0
20250224,155500,316532140,630,630,630,630,0
20250224,155400,316532140,630,630,630,630,0
20250224,155300,316532140,630,630,630,630,0
20250224,155200,316532140,630,630,630,630,0
20250224,155100,316532140,630,630,630,630,0
20250224,155000,316532140,630,630,630,630,0
20250224,154900,316532140,630,630,630,630,0
20250224,154800,316532140,630,630,630,630,0
20250224,154700,316532140,630,630,630,630,0
20250224,154600,316532140,630,630,630,630,0
20250224,154500,316532140,630,630,630,630,0
20250224,154400,316532140,630,630,630,630,0
20250224,154300,316532140,630,630,630,630,0
20250224,154200,316532140,630,630,630,630,0
20250224,154100,316532140,630,630,630,630,0
20250224,154000,316532140,630,630,630,630,0
20250224,153900,316532140,630,630,630,630,0
20250224,153800,316532140,630,630,630,630,0
20250224,153700,316532140,630,630,630,630,0
20250224,153600,316532140,630,630,630,630,0
20250224,153500,316532140,630,630,630,630,0
20250224,153400,316532140,630,630,630,630,0
20250224,153300,316532140,630,630,630,630,0
20250224,153200,316532140,630,630,630,630,0
20250224,153100,316532140,630,630,630,630,0
20250224,153000,316532140,630,630,630,630,991
20250224,152900,315907810,633,633,633,633,0
20250224,152800,315907810,633,633,633,633,0
20250224,152700,315907810,633,633,633,633,0
20250224,152600,315907810,633,633,633,633,0
20250224,152500,315907810,633,633,633,633,0
20250224,152400,315907810,633,633,633,633,0
20250224,152300,315907810,633,633,633,633,0
20250224,152200,315907810,633,633,633,633,0
20250224,152100,315907810,633,633,633,633,0
20250224,152000,315907810,633,633,633,633,0
20250224,151900,315907810,633,633,633,630,120
20250224,151800,315832201,634,634,634,634,0
20250224,151700,315832201,634,634,634,634,0
20250224,151600,315832201,634,634,634,634,0
20250224,151500,315832201,634,634,634,634,0
20250224,151400,315832201,634,634,634,634,0
20250224,151300,315832201,634,634,634,634,0
20250224,151200,315832201,634,634,634,634,0
20250224,151100,315832201,634,630,634,628,1654
20250224,151000,314792841,635,627,635,627,5221
20250224,150900,311504388,627,627,627,627,2000
20250224,150800,310250388,627,628,628,627,191
20250224,150700,310130630,623,623,623,623,0
20250224,150600,310130630,623,623,623,623,0
20250224,150500,310130630,623,623,623,623,34
20250224,150400,310109448,623,624,624,623,1201
20250224,150300,309360924,625,632,632,625,1501
20250224,150200,308422381,627,633,633,627,627
20250224,150100,308029246,628,628,629,628,1079
20250224,150000,307351518,628,628,628,628,0
20250224,145900,307351518,628,628,628,628,1096
20250224,145800,306663230,629,629,629,629,10
20250224,145700,306656940,629,629,629,629,0
20250224,145600,306656940,629,629,629,629,0
20250224,145500,306656940,629,629,629,629,0
20250224,145400,306656940,629,629,629,629,0
20250224,145300,306656940,629,629,629,629,0
20250224,145200,306656940,629,629,629,629,0
20250224,145100,306656940,629,629,629,629,0
20250224,145000,306656940,629,629,629,629,3
20250224,144900,306655053,629,629,629,629,2
20250224,144800,306653795,625,626,626,625,1600
20250224,144700,305652795,625,625,625,625,0
20250224,144600,305652795,625,624,625,624,3279
20250224,144500,303604269,624,630,630,624,1947
20250224,144400,302387076,631,631,631,631,0
20250224,144300,302387076,631,631,631,631,1
20250224,144200,302386445,632,632,632,632,1
20250224,144100,302385813,633,633,633,633,0
20250224,144000,302385813,633,633,633,633,0
20250224,143900,302385813,633,633,633,633,1
20250224,143800,302385180,632,632,632,632,1
20250224,143700,302384548,633,633,633,633,15
20250224,143600,302375053,633,633,633,633,0
20250224,143500,302375053,633,633,633,633,0
20250224,143400,302375053,633,633,633,633,5
20250224,143300,302371888,633,633,633,633,0
20250224,143200,302371888,633,633,633,633,0
20250224,143100,302371888,633,633,633,633,1000
20250224,143000,301738888,633,634,634,633,11
20250224,142900,301731915,634,634,634,634,0
20250224,142800,301731915,634,634,634,634,0
20250224,142700,301731915,634,634,634,634,0
20250224,142600,301731915,634,634,634,634,20
20250224,142500,301719235,635,635,635,635,0
20250224,142400,301719235,635,635,635,635,2
20250224,142300,301717965,634,631,636,631,196
20250224,142200,301594181,631,631,631,631,0
20250224,142100,301594181,631,631,631,631,0
20250224,142000,301594181,631,631,631,631,0
20250224,141900,301594181,631,631,631,631,1
20250224,141800,301593550,631,631,631,631,3
20250224,141700,301591657,628,628,628,628,0
20250224,141600,301591657,628,631,631,628,188
20250224,141500,301473587,628,628,628,628,0
20250224,141400,301473587,628,628,628,628,466
20250224,141300,301180939,628,628,628,628,277
20250224,141200,301006983,628,628,628,628,1250
20250224,141100,300221983,631,631,631,631,0
20250224,141000,300221983,631,631,631,631,0
20250224,140900,300221983,631,631,631,631,0
20250224,140800,300221983,631,631,631,631,0
20250224,140700,300221983,631,631,631,631,1
20250224,140600,300221352,631,631,631,631,0
20250224,140500,300221352,631,631,631,631,0
20250224,140400,300221352,631,631,631,631,10
20250224,140300,300215042,630,630,630,630,0
20250224,140200,300215042,630,630,630,630,0
20250224,140100,300215042,630,629,630,629,1372
20250224,140000,299351540,628,627,628,627,251
20250224,135900,299194113,632,632,632,632,0
20250224,135800,299194113,632,632,632,632,0
20250224,135700,299194113,632,620,632,620,197
20250224,135600,299071921,619,619,619,619,0
20250224,135500,299071921,619,619,619,619,0
20250224,135400,299071921,619,630,630,619,1403
20250224,135300,298203373,619,630,632,617,2599
20250224,135200,296579006,632,631,632,631,792
20250224,135100,296079251,631,631,631,631,1000
20250224,135000,295448251,631,631,631,631,0
20250224,134900,295448251,631,631,631,631,0
20250224,134800,295448251,631,631,631,631,1
20250224,134700,295447620,633,629,636,629,79
20250224,134600,295397532,637,637,637,637,100
20250224,134500,295333832,637,626,638,626,7749
20250224,134400,290425277,615,615,627,614,5991
20250224,134300,286740746,614,625,625,607,1410
20250224,134200,285873014,625,628,633,625,9
20250224,134100,285867358,631,632,632,631,3
20250224,134000,285865463,633,633,633,624,116
20250224,133900,285792084,630,633,633,630,6
20250224,133800,285788292,633,633,633,633,0
20250224,133700,285788292,633,633,633,633,0
20250224,133600,285788292,633,633,633,633,0
20250224,133500,285788292,633,633,633,633,0
20250224,133400,285788292,633,633,633,633,1
20250224,133300,285787659,634,634,634,634,15
20250224,133200,285778149,634,634,634,634,5
20250224,133100,285774979,634,634,634,634,1
20250224,133000,285774345,624,624,624,624,0
20250224,132900,285774345,624,624,624,624,0
20250224,132800,285774345,624,634,634,624,13598
20250224,132700,277210091,636,635,636,635,4
20250224,132600,277207548,636,636,636,635,1002
20250224,132500,276571276,636,638,638,634,2805
20250224,132400,274791188,637,637,637,637,1
20250224,132300,274790551,638,638,638,638,124
20250224,132200,274711439,638,638,638,638,2
20250224,132100,274710163,637,637,638,635,6631
20250224,132000,270489648,638,638,638,638,110
20250224,131900,270419468,638,636,638,636,526
20250224,131800,270083960,634,618,636,618,30321
20250224,131700,251167474,618,616,618,616,1817
20250224,131600,250046479,610,610,610,610,0
20250224,131500,250046479,610,610,610,610,0
20250224,131400,250046479,610,610,610,610,5
20250224,131300,250043429,617,617,617,617,0
20250224,131200,250043429,617,617,617,617,0
20250224,131100,250043429,617,617,617,617,0
20250224,131000,250043429,617,617,617,617,0
20250224,130900,250043429,617,617,617,617,5
20250224,130800,250040344,618,618,618,618,0
20250224,130700,250040344,618,613,618,613,9140
20250224,130600,244413788,613,613,613,613,0
20250224,130500,244413788,613,613,613,613,0
20250224,130400,244413788,613,613,613,613,0
20250224,130300,244413788,613,613,613,613,2
20250224,130200,244412562,613,610,613,609,990
20250224,130100,243809643,613,613,613,613,0
20250224,130000,243809643,613,613,613,613,10
20250224,125900,243803513,613,613,613,613,0
20250224,125800,243803513,613,613,613,613,0
20250224,125700,243803513,613,613,613,613,0
20250224,125600,243803513,613,613,613,613,0
20250224,125500,243803513,613,613,613,613,0
20250224,125400,243803513,613,613,613,613,1707
20250224,125300,242757122,613,613,613,613,2493
20250224,125200,241228913,613,613,613,613,0
20250224,125100,241228913,613,613,613,613,0
20250224,125000,241228913,613,613,613,613,0
20250224,124900,241228913,613,613,613,613,0
20250224,124800,241228913,613,613,613,613,200
20250224,124700,241106313,615,615,615,615,0
20250224,124600,241106313,615,615,615,615,0
20250224,124500,241106313,615,615,615,615,0
20250224,124400,241106313,615,615,615,615,0
20250224,124300,241106313,615,615,615,615,5
20250224,124200,241103238,615,615,615,615,0
20250224,124100,241103238,615,615,615,615,0
20250224,124000,241103238,615,615,615,615,1
20250224,123900,241102623,607,615,615,607,810
20250224,123800,240608813,615,615,616,615,611
20250224,123700,240233047,615,615,615,615,0
20250224,123600,240233047,615,615,615,615,0
20250224,123500,240233047,615,615,615,615,0
20250224,123400,240233047,615,615,615,615,829
20250224,123300,239723212,615,615,615,615,55
20250224,123200,239689387,615,615,615,615,5
20250224,123100,239686312,612,612,612,612,0
20250224,123000,239686312,612,612,612,612,0
20250224,122900,239686312,612,612,612,612,2
20250224,122800,239685088,615,615,615,615,111
20250224,122700,239616823,612,612,612,612,0
20250224,122600,239616823,612,612,612,612,0
20250224,122500,239616823,612,612,612,612,0
20250224,122400,239616823,612,615,615,612,3998
20250224,122300,237170029,612,612,612,612,0
20250224,122200,237170029,612,612,612,611,5990
20250224,122100,233504152,612,612,612,612,2
20250224,122000,233502928,612,612,612,612,1
20250224,121900,233502316,612,612,612,612,2
20250224,121800,233501092,612,613,613,612,19
20250224,121700,233489452,615,615,615,615,0
20250224,121600,233489452,615,613,615,613,2217
20250224,121500,232125999,615,615,615,615,2
20250224,121400,232124769,615,615,615,615,0
20250224,121300,232124769,615,615,615,615,0
20250224,121200,232124769,615,615,615,615,0
20250224,121100,232124769,615,615,615,615,0
20250224,121000,232124769,615,615,615,615,10
20250224,120900,232118619,615,615,615,615,2
20250224,120800,232117389,615,614,615,614,3
20250224,120700,232115546,614,614,614,614,0
20250224,120600,232115546,614,614,614,614,0
20250224,120500,232115546,614,614,614,614,1
20250224,120400,232114932,615,615,615,615,0
20250224,120300,232114932,615,615,615,615,1
20250224,120200,232114317,610,610,610,610,0
20250224,120100,232114317,610,610,610,610,0
20250224,120000,232114317,610,610,610,610,0
20250224,115900,232114317,610,610,610,610,0
20250224,115800,232114317,610,610,610,610,0
20250224,115700,232114317,610,610,610,610,1800
20250224,115600,231016317,609,609,609,609,0
20250224,115500,231016317,609,612,612,609,214
20250224,115400,230885976,609,609,609,609,0
20250224,115300,230885976,609,609,609,609,0
20250224,115200,230885976,609,611,611,609,657
20250224,115100,230485437,611,611,611,611,15
20250224,115000,230476272,611,611,611,611,0
20250224,114900,230476272,611,611,611,611,500
20250224,114800,230170772,611,611,611,611,0
20250224,114700,230170772,611,611,611,611,0
20250224,114600,230170772,611,611,611,611,438
20250224,114500,229903154,611,612,612,611,497
20250224,114400,229599485,615,615,615,615,0
20250224,114300,229599485,615,615,615,615,3
20250224,114200,229597640,611,611,611,611,0
20250224,114100,229597640,611,613,613,611,30
20250224,114000,229579307,615,615,615,615,2
20250224,113900,229578077,611,611,611,611,0
20250224,113800,229578077,611,611,611,611,0
20250224,113700,229578077,611,612,612,610,1100
20250224,113600,228906006,616,615,616,613,57
20250224,113500,228871055,616,616,616,616,0
20250224,113400,228871055,616,616,616,616,0
20250224,113300,228871055,616,616,616,616,0
20250224,113200,228871055,616,616,616,616,5
20250224,113100,228867975,616,615,616,615,295
20250224,113000,228686540,615,615,615,615,42
20250224,112900,228660710,615,615,615,615,10
20250224,112800,228654560,615,614,615,614,60
20250224,112700,228617715,614,614,614,614,0
20250224,112600,228617715,614,614,614,614,5
20250224,112500,228614645,609,609,609,609,0
20250224,112400,228614645,609,609,609,609,0
20250224,112300,228614645,609,609,609,609,0
20250224,112200,228614645,609,610,610,609,1500
20250224,112100,227700881,610,610,610,610,0
20250224,112000,227700881,610,610,610,610,0
20250224,111900,227700881,610,613,613,610,2212
20250224,111800,226351557,615,615,615,615,0
20250224,111700,226351557,615,615,615,615,0
20250224,111600,226351557,615,615,615,615,0
20250224,111500,226351557,615,615,615,615,2
20250224,111400,226350327,615,615,615,615,2
20250224,111300,226349097,615,615,615,615,4
20250224,111200,226346637,615,615,615,615,4
20250224,111100,226344177,615,615,615,615,0
20250224,111000,226344177,615,615,615,615,4
20250224,110900,226341717,610,610,610,610,0
20250224,110800,226341717,610,615,615,610,504
20250224,110700,226034257,615,615,615,615,0
20250224,110600,226034257,615,615,615,615,0
20250224,110500,226034257,615,615,615,615,7
20250224,110400,226029952,601,617,617,601,3859
20250224,110300,223685626,614,614,614,614,15
20250224,110200,223676416,617,617,617,617,2
20250224,110100,223675182,611,611,611,611,0
20250224,110000,223675182,611,612,612,611,222
20250224,105900,223539385,612,612,612,612,100
20250224,105800,223478185,614,615,615,614,5742
20250224,105700,219950897,615,619,619,615,602
20250224,105600,219580581,621,620,621,620,107
20250224,105500,219514232,620,620,620,618,2024
20250224,105400,218259810,620,619,620,619,115
20250224,105300,218188525,620,620,620,620,0
20250224,105200,218188525,620,620,620,620,33
20250224,105100,218168065,620,621,621,620,85
20250224,105000,218115295,621,621,621,621,40
20250224,104900,218090455,623,619,628,619,6374
20250224,104800,214130350,619,615,619,615,1681
20250224,104700,213091699,614,613,614,613,674
20250224,104600,212677988,614,614,614,614,0
20250224,104500,212677988,614,614,614,614,4
20250224,104400,212675532,610,612,612,610,5
20250224,104300,212672476,613,613,614,613,9
20250224,104200,212666958,613,613,613,612,319
20250224,104100,212471413,613,614,614,612,38
20250224,104000,212448108,613,613,613,613,15
20250224,103900,212438913,613,613,613,613,2
20250224,103800,212437687,614,614,614,614,0
20250224,103700,212437687,614,613,614,613,957
20250224,103600,211850099,614,613,614,613,1006
20250224,103500,211233419,614,610,614,609,1475
20250224,103400,210329232,611,611,612,611,13
20250224,103300,210321278,613,613,613,613,2
20250224,103200,210320052,604,606,606,604,951
20250224,103100,209745646,608,611,611,608,213
20250224,103000,209615976,611,611,611,611,1
20250224,102900,209615365,612,610,615,610,1003
20250224,102800,208998669,611,610,614,602,64
20250224,102700,208959816,605,611,614,605,213
20250224,102600,208830711,609,611,611,609,2
20250224,102500,208829491,613,612,615,612,10
20250224,102400,208823354,613,614,614,603,2186
20250224,102300,207497808,615,616,616,615,6
20250224,102200,207494113,617,617,617,617,0
20250224,102100,207494113,617,617,617,617,0
20250224,102000,207494113,617,617,617,617,0
20250224,101900,207494113,617,617,617,617,4
20250224,101800,207491645,617,617,617,617,0
20250224,101700,207491645,617,617,617,617,2
20250224,101600,207490411,614,614,614,614,0
20250224,101500,207490411,614,614,614,614,0
20250224,101400,207490411,614,617,617,614,498
20250224,101300,207184624,615,615,615,615,0
20250224,101200,207184624,615,615,615,615,0
20250224,101100,207184624,615,615,615,615,25
20250224,101000,207169249,615,616,616,615,402
20250224,100900,206922018,617,618,618,617,66
20250224,100800,206881231,619,619,619,619,1000
20250224,100700,206262231,619,619,619,619,0
20250224,100600,206262231,619,619,619,619,50
20250224,100500,206231281,619,619,619,619,278
20250224,100400,206059199,619,617,619,617,429
20250224,100300,205794099,618,616,618,616,3914
20250224,100200,203383073,616,615,616,614,124
20250224,100100,203306706,616,614,616,613,1047
20250224,100000,202664841,614,617,617,614,514
20250224,095900,202347720,618,618,618,618,0
20250224,095800,202347720,618,618,618,618,0
20250224,095700,202347720,618,613,618,613,551
20250224,095600,202009951,615,617,618,614,1218
20250224,095500,201257570,617,613,618,613,2419
20250224,095400,199773238,613,607,613,605,4965
20250224,095300,196745610,613,609,614,607,25121
20250224,095200,181353484,611,600,611,600,13183
20250224,095100,173390925,567,567,567,567,0
20250224,095000,173390925,567,611,611,567,35109
20250224,094900,152335888,612,614,614,612,13024
20250224,094800,144356531,613,616,616,613,6262
20250224,094700,140506031,615,616,616,615,457
20250224,094600,140224785,616,616,616,616,60
20250224,094500,140187825,619,616,619,616,510
20250224,094400,139872165,616,618,619,616,1010
20250224,094300,139247098,618,618,618,618,3
20250224,094200,139245244,618,618,618,618,0
20250224,094100,139245244,618,618,618,618,10
20250224,094000,139239064,618,617,619,617,2395
20250224,093900,137759411,616,615,616,615,1094
20250224,093800,137086507,615,615,615,615,645
20250224,093700,136689832,616,613,616,613,59
20250224,093600,136653659,613,613,613,613,60
20250224,093500,136616879,613,618,618,613,4305
20250224,093400,133977873,619,616,619,612,3828
20250224,093300,131631353,619,618,619,618,4
20250224,093200,131628879,619,616,619,616,1012
20250224,093100,131005451,619,618,619,616,1010
20250224,093000,130382794,617,617,617,616,784
20250224,092900,129899574,617,617,617,616,331
20250224,092800,129695528,617,617,619,617,2436
20250224,092700,128191519,615,613,617,613,6369
20250224,092600,124280889,614,617,617,614,6707
20250224,092500,120154999,617,617,617,617,0
20250224,092400,120154999,617,619,619,617,123
20250224,092300,120079078,620,620,620,620,6827
20250224,092200,115846338,619,620,620,618,1489
20250224,092100,114925036,620,620,620,620,145
20250224,092000,114835136,616,618,620,616,5155
20250224,091900,111652313,616,615,620,615,2512
20250224,091800,110102206,620,620,623,615,16682
20250224,091700,99827187,620,623,623,620,3217
20250224,091600,97823163,619,623,623,619,3656
20250224,091500,95553798,623,627,628,623,5956
20250224,091400,91839080,627,626,627,626,5
20250224,091300,91835946,626,625,626,625,133
20250224,091200,91752763,631,632,632,624,15529
20250224,091100,81997309,633,633,633,626,6113
20250224,091000,78164957,629,634,634,629,1316
20250224,090900,77332415,635,637,637,628,3873
20250224,090800,74895939,630,634,639,630,3501
20250224,090700,72687551,639,639,639,639,623
20250224,090600,72289454,639,632,639,631,1437
20250224,090500,71375101,632,642,642,632,208
20250224,090400,71242345,643,635,644,631,4806
20250224,090300,68201809,646,641,653,641,6043
20250224,090200,64300393,641,637,658,637,9711
20250224,090100,57973584,629,625,629,625,65328
20250224,090000,16889189,625,629,629,625,26853
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 195800 316532140 630 630 630 630 991
3 20250224 195700 316532140 630 630 630 630 0
4 20250224 195600 316532140 630 630 630 630 0
5 20250224 195500 316532140 630 630 630 630 0
6 20250224 195400 316532140 630 630 630 630 0
7 20250224 195300 316532140 630 630 630 630 0
8 20250224 195200 316532140 630 630 630 630 0
9 20250224 195100 316532140 630 630 630 630 0
10 20250224 195000 316532140 630 630 630 630 0
11 20250224 194900 316532140 630 630 630 630 0
12 20250224 194800 316532140 630 630 630 630 0
13 20250224 194700 316532140 630 630 630 630 0
14 20250224 194600 316532140 630 630 630 630 0
15 20250224 194500 316532140 630 630 630 630 0
16 20250224 194400 316532140 630 630 630 630 0
17 20250224 194300 316532140 630 630 630 630 0
18 20250224 194200 316532140 630 630 630 630 0
19 20250224 194100 316532140 630 630 630 630 0
20 20250224 194000 316532140 630 630 630 630 0
21 20250224 193900 316532140 630 630 630 630 0
22 20250224 193800 316532140 630 630 630 630 0
23 20250224 193700 316532140 630 630 630 630 0
24 20250224 193600 316532140 630 630 630 630 0
25 20250224 193500 316532140 630 630 630 630 0
26 20250224 193400 316532140 630 630 630 630 0
27 20250224 193300 316532140 630 630 630 630 0
28 20250224 193200 316532140 630 630 630 630 0
29 20250224 193100 316532140 630 630 630 630 0
30 20250224 193000 316532140 630 630 630 630 0
31 20250224 192900 316532140 630 630 630 630 0
32 20250224 192800 316532140 630 630 630 630 991
33 20250224 192700 316532140 630 630 630 630 0
34 20250224 192600 316532140 630 630 630 630 0
35 20250224 192500 316532140 630 630 630 630 0
36 20250224 192400 316532140 630 630 630 630 0
37 20250224 192300 316532140 630 630 630 630 0
38 20250224 192200 316532140 630 630 630 630 0
39 20250224 192100 316532140 630 630 630 630 0
40 20250224 192000 316532140 630 630 630 630 0
41 20250224 191900 316532140 630 630 630 630 0
42 20250224 191800 316532140 630 630 630 630 0
43 20250224 191700 316532140 630 630 630 630 0
44 20250224 191600 316532140 630 630 630 630 0
45 20250224 191500 316532140 630 630 630 630 0
46 20250224 191400 316532140 630 630 630 630 0
47 20250224 191300 316532140 630 630 630 630 0
48 20250224 191200 316532140 630 630 630 630 0
49 20250224 191100 316532140 630 630 630 630 0
50 20250224 191000 316532140 630 630 630 630 0
51 20250224 190900 316532140 630 630 630 630 0
52 20250224 190800 316532140 630 630 630 630 0
53 20250224 190700 316532140 630 630 630 630 0
54 20250224 190600 316532140 630 630 630 630 0
55 20250224 190500 316532140 630 630 630 630 0
56 20250224 190400 316532140 630 630 630 630 0
57 20250224 190300 316532140 630 630 630 630 0
58 20250224 190200 316532140 630 630 630 630 0
59 20250224 190100 316532140 630 630 630 630 0
60 20250224 190000 316532140 630 630 630 630 0
61 20250224 185900 316532140 630 630 630 630 0
62 20250224 185800 316532140 630 630 630 630 991
63 20250224 185700 316532140 630 630 630 630 0
64 20250224 185600 316532140 630 630 630 630 0
65 20250224 185500 316532140 630 630 630 630 0
66 20250224 185400 316532140 630 630 630 630 0
67 20250224 185300 316532140 630 630 630 630 0
68 20250224 185200 316532140 630 630 630 630 0
69 20250224 185100 316532140 630 630 630 630 0
70 20250224 185000 316532140 630 630 630 630 0
71 20250224 184900 316532140 630 630 630 630 0
72 20250224 184800 316532140 630 630 630 630 0
73 20250224 184700 316532140 630 630 630 630 0
74 20250224 184600 316532140 630 630 630 630 0
75 20250224 184500 316532140 630 630 630 630 0
76 20250224 184400 316532140 630 630 630 630 0
77 20250224 184300 316532140 630 630 630 630 0
78 20250224 184200 316532140 630 630 630 630 0
79 20250224 184100 316532140 630 630 630 630 0
80 20250224 184000 316532140 630 630 630 630 0
81 20250224 183900 316532140 630 630 630 630 0
82 20250224 183800 316532140 630 630 630 630 0
83 20250224 183700 316532140 630 630 630 630 0
84 20250224 183600 316532140 630 630 630 630 0
85 20250224 183500 316532140 630 630 630 630 0
86 20250224 183400 316532140 630 630 630 630 0
87 20250224 183300 316532140 630 630 630 630 0
88 20250224 183200 316532140 630 630 630 630 0
89 20250224 183100 316532140 630 630 630 630 0
90 20250224 183000 316532140 630 630 630 630 0
91 20250224 182900 316532140 630 630 630 630 0
92 20250224 182800 316532140 630 630 630 630 991
93 20250224 182700 316532140 630 630 630 630 0
94 20250224 182600 316532140 630 630 630 630 0
95 20250224 182500 316532140 630 630 630 630 0
96 20250224 182400 316532140 630 630 630 630 0
97 20250224 182300 316532140 630 630 630 630 0
98 20250224 182200 316532140 630 630 630 630 0
99 20250224 182100 316532140 630 630 630 630 0
100 20250224 182000 316532140 630 630 630 630 0
101 20250224 181900 316532140 630 630 630 630 0
102 20250224 181800 316532140 630 630 630 630 0
103 20250224 181700 316532140 630 630 630 630 0
104 20250224 181600 316532140 630 630 630 630 0
105 20250224 181500 316532140 630 630 630 630 0
106 20250224 181400 316532140 630 630 630 630 0
107 20250224 181300 316532140 630 630 630 630 0
108 20250224 181200 316532140 630 630 630 630 0
109 20250224 181100 316532140 630 630 630 630 0
110 20250224 181000 316532140 630 630 630 630 0
111 20250224 180900 316532140 630 630 630 630 0
112 20250224 180800 316532140 630 630 630 630 0
113 20250224 180700 316532140 630 630 630 630 0
114 20250224 180600 316532140 630 630 630 630 0
115 20250224 180500 316532140 630 630 630 630 0
116 20250224 180400 316532140 630 630 630 630 0
117 20250224 180300 316532140 630 630 630 630 0
118 20250224 180200 316532140 630 630 630 630 0
119 20250224 180100 316532140 630 630 630 630 0
120 20250224 180000 316532140 630 630 630 630 0
121 20250224 175900 316532140 630 630 630 630 0
122 20250224 175800 316532140 630 630 630 630 991
123 20250224 175700 316532140 630 630 630 630 0
124 20250224 175600 316532140 630 630 630 630 0
125 20250224 175500 316532140 630 630 630 630 0
126 20250224 175400 316532140 630 630 630 630 0
127 20250224 175300 316532140 630 630 630 630 0
128 20250224 175200 316532140 630 630 630 630 0
129 20250224 175100 316532140 630 630 630 630 0
130 20250224 175000 316532140 630 630 630 630 0
131 20250224 174900 316532140 630 630 630 630 0
132 20250224 174800 316532140 630 630 630 630 0
133 20250224 174700 316532140 630 630 630 630 0
134 20250224 174600 316532140 630 630 630 630 0
135 20250224 174500 316532140 630 630 630 630 0
136 20250224 174400 316532140 630 630 630 630 0
137 20250224 174300 316532140 630 630 630 630 0
138 20250224 174200 316532140 630 630 630 630 0
139 20250224 174100 316532140 630 630 630 630 0
140 20250224 174000 316532140 630 630 630 630 0
141 20250224 173900 316532140 630 630 630 630 0
142 20250224 173800 316532140 630 630 630 630 0
143 20250224 173700 316532140 630 630 630 630 0
144 20250224 173600 316532140 630 630 630 630 0
145 20250224 173500 316532140 630 630 630 630 0
146 20250224 173400 316532140 630 630 630 630 0
147 20250224 173300 316532140 630 630 630 630 0
148 20250224 173200 316532140 630 630 630 630 0
149 20250224 173100 316532140 630 630 630 630 0
150 20250224 173000 316532140 630 630 630 630 0
151 20250224 172900 316532140 630 630 630 630 0
152 20250224 172800 316532140 630 630 630 630 991
153 20250224 172700 316532140 630 630 630 630 0
154 20250224 172600 316532140 630 630 630 630 0
155 20250224 172500 316532140 630 630 630 630 0
156 20250224 172400 316532140 630 630 630 630 0
157 20250224 172300 316532140 630 630 630 630 0
158 20250224 172200 316532140 630 630 630 630 0
159 20250224 172100 316532140 630 630 630 630 0
160 20250224 172000 316532140 630 630 630 630 0
161 20250224 171900 316532140 630 630 630 630 0
162 20250224 171800 316532140 630 630 630 630 0
163 20250224 171700 316532140 630 630 630 630 0
164 20250224 171600 316532140 630 630 630 630 0
165 20250224 171500 316532140 630 630 630 630 0
166 20250224 171400 316532140 630 630 630 630 0
167 20250224 171300 316532140 630 630 630 630 0
168 20250224 171200 316532140 630 630 630 630 0
169 20250224 171100 316532140 630 630 630 630 0
170 20250224 171000 316532140 630 630 630 630 0
171 20250224 170900 316532140 630 630 630 630 0
172 20250224 170800 316532140 630 630 630 630 0
173 20250224 170700 316532140 630 630 630 630 0
174 20250224 170600 316532140 630 630 630 630 0
175 20250224 170500 316532140 630 630 630 630 0
176 20250224 170400 316532140 630 630 630 630 0
177 20250224 170300 316532140 630 630 630 630 0
178 20250224 170200 316532140 630 630 630 630 0
179 20250224 170100 316532140 630 630 630 630 0
180 20250224 170000 316532140 630 630 630 630 0
181 20250224 165900 316532140 630 630 630 630 0
182 20250224 165800 316532140 630 630 630 630 991
183 20250224 165700 316532140 630 630 630 630 0
184 20250224 165600 316532140 630 630 630 630 0
185 20250224 165500 316532140 630 630 630 630 0
186 20250224 165400 316532140 630 630 630 630 0
187 20250224 165300 316532140 630 630 630 630 0
188 20250224 165200 316532140 630 630 630 630 0
189 20250224 165100 316532140 630 630 630 630 0
190 20250224 165000 316532140 630 630 630 630 0
191 20250224 164900 316532140 630 630 630 630 0
192 20250224 164800 316532140 630 630 630 630 0
193 20250224 164700 316532140 630 630 630 630 0
194 20250224 164600 316532140 630 630 630 630 0
195 20250224 164500 316532140 630 630 630 630 0
196 20250224 164400 316532140 630 630 630 630 0
197 20250224 164300 316532140 630 630 630 630 0
198 20250224 164200 316532140 630 630 630 630 0
199 20250224 164100 316532140 630 630 630 630 0
200 20250224 164000 316532140 630 630 630 630 0
201 20250224 163900 316532140 630 630 630 630 0
202 20250224 163800 316532140 630 630 630 630 0
203 20250224 163700 316532140 630 630 630 630 0
204 20250224 163600 316532140 630 630 630 630 0
205 20250224 163500 316532140 630 630 630 630 0
206 20250224 163400 316532140 630 630 630 630 0
207 20250224 163300 316532140 630 630 630 630 0
208 20250224 163200 316532140 630 630 630 630 0
209 20250224 163100 316532140 630 630 630 630 0
210 20250224 163000 316532140 630 630 630 630 0
211 20250224 162900 316532140 630 630 630 630 0
212 20250224 162800 316532140 630 630 630 630 991
213 20250224 162700 316532140 630 630 630 630 0
214 20250224 162600 316532140 630 630 630 630 0
215 20250224 162500 316532140 630 630 630 630 0
216 20250224 162400 316532140 630 630 630 630 0
217 20250224 162300 316532140 630 630 630 630 0
218 20250224 162200 316532140 630 630 630 630 0
219 20250224 162100 316532140 630 630 630 630 0
220 20250224 162000 316532140 630 630 630 630 0
221 20250224 161900 316532140 630 630 630 630 0
222 20250224 161800 316532140 630 630 630 630 0
223 20250224 161700 316532140 630 630 630 630 0
224 20250224 161600 316532140 630 630 630 630 0
225 20250224 161500 316532140 630 630 630 630 0
226 20250224 161400 316532140 630 630 630 630 0
227 20250224 161300 316532140 630 630 630 630 0
228 20250224 161200 316532140 630 630 630 630 0
229 20250224 161100 316532140 630 630 630 630 0
230 20250224 161000 316532140 630 630 630 630 0
231 20250224 160900 316532140 630 630 630 630 0
232 20250224 160800 316532140 630 630 630 630 0
233 20250224 160700 316532140 630 630 630 630 0
234 20250224 160600 316532140 630 630 630 630 0
235 20250224 160500 316532140 630 630 630 630 0
236 20250224 160400 316532140 630 630 630 630 0
237 20250224 160300 316532140 630 630 630 630 0
238 20250224 160200 316532140 630 630 630 630 0
239 20250224 160100 316532140 630 630 630 630 0
240 20250224 160000 316532140 630 630 630 630 0
241 20250224 155900 316532140 630 630 630 630 0
242 20250224 155800 316532140 630 630 630 630 991
243 20250224 155700 316532140 630 630 630 630 0
244 20250224 155600 316532140 630 630 630 630 0
245 20250224 155500 316532140 630 630 630 630 0
246 20250224 155400 316532140 630 630 630 630 0
247 20250224 155300 316532140 630 630 630 630 0
248 20250224 155200 316532140 630 630 630 630 0
249 20250224 155100 316532140 630 630 630 630 0
250 20250224 155000 316532140 630 630 630 630 0
251 20250224 154900 316532140 630 630 630 630 0
252 20250224 154800 316532140 630 630 630 630 0
253 20250224 154700 316532140 630 630 630 630 0
254 20250224 154600 316532140 630 630 630 630 0
255 20250224 154500 316532140 630 630 630 630 0
256 20250224 154400 316532140 630 630 630 630 0
257 20250224 154300 316532140 630 630 630 630 0
258 20250224 154200 316532140 630 630 630 630 0
259 20250224 154100 316532140 630 630 630 630 0
260 20250224 154000 316532140 630 630 630 630 0
261 20250224 153900 316532140 630 630 630 630 0
262 20250224 153800 316532140 630 630 630 630 0
263 20250224 153700 316532140 630 630 630 630 0
264 20250224 153600 316532140 630 630 630 630 0
265 20250224 153500 316532140 630 630 630 630 0
266 20250224 153400 316532140 630 630 630 630 0
267 20250224 153300 316532140 630 630 630 630 0
268 20250224 153200 316532140 630 630 630 630 0
269 20250224 153100 316532140 630 630 630 630 0
270 20250224 153000 316532140 630 630 630 630 991
271 20250224 152900 315907810 633 633 633 633 0
272 20250224 152800 315907810 633 633 633 633 0
273 20250224 152700 315907810 633 633 633 633 0
274 20250224 152600 315907810 633 633 633 633 0
275 20250224 152500 315907810 633 633 633 633 0
276 20250224 152400 315907810 633 633 633 633 0
277 20250224 152300 315907810 633 633 633 633 0
278 20250224 152200 315907810 633 633 633 633 0
279 20250224 152100 315907810 633 633 633 633 0
280 20250224 152000 315907810 633 633 633 633 0
281 20250224 151900 315907810 633 633 633 630 120
282 20250224 151800 315832201 634 634 634 634 0
283 20250224 151700 315832201 634 634 634 634 0
284 20250224 151600 315832201 634 634 634 634 0
285 20250224 151500 315832201 634 634 634 634 0
286 20250224 151400 315832201 634 634 634 634 0
287 20250224 151300 315832201 634 634 634 634 0
288 20250224 151200 315832201 634 634 634 634 0
289 20250224 151100 315832201 634 630 634 628 1654
290 20250224 151000 314792841 635 627 635 627 5221
291 20250224 150900 311504388 627 627 627 627 2000
292 20250224 150800 310250388 627 628 628 627 191
293 20250224 150700 310130630 623 623 623 623 0
294 20250224 150600 310130630 623 623 623 623 0
295 20250224 150500 310130630 623 623 623 623 34
296 20250224 150400 310109448 623 624 624 623 1201
297 20250224 150300 309360924 625 632 632 625 1501
298 20250224 150200 308422381 627 633 633 627 627
299 20250224 150100 308029246 628 628 629 628 1079
300 20250224 150000 307351518 628 628 628 628 0
301 20250224 145900 307351518 628 628 628 628 1096
302 20250224 145800 306663230 629 629 629 629 10
303 20250224 145700 306656940 629 629 629 629 0
304 20250224 145600 306656940 629 629 629 629 0
305 20250224 145500 306656940 629 629 629 629 0
306 20250224 145400 306656940 629 629 629 629 0
307 20250224 145300 306656940 629 629 629 629 0
308 20250224 145200 306656940 629 629 629 629 0
309 20250224 145100 306656940 629 629 629 629 0
310 20250224 145000 306656940 629 629 629 629 3
311 20250224 144900 306655053 629 629 629 629 2
312 20250224 144800 306653795 625 626 626 625 1600
313 20250224 144700 305652795 625 625 625 625 0
314 20250224 144600 305652795 625 624 625 624 3279
315 20250224 144500 303604269 624 630 630 624 1947
316 20250224 144400 302387076 631 631 631 631 0
317 20250224 144300 302387076 631 631 631 631 1
318 20250224 144200 302386445 632 632 632 632 1
319 20250224 144100 302385813 633 633 633 633 0
320 20250224 144000 302385813 633 633 633 633 0
321 20250224 143900 302385813 633 633 633 633 1
322 20250224 143800 302385180 632 632 632 632 1
323 20250224 143700 302384548 633 633 633 633 15
324 20250224 143600 302375053 633 633 633 633 0
325 20250224 143500 302375053 633 633 633 633 0
326 20250224 143400 302375053 633 633 633 633 5
327 20250224 143300 302371888 633 633 633 633 0
328 20250224 143200 302371888 633 633 633 633 0
329 20250224 143100 302371888 633 633 633 633 1000
330 20250224 143000 301738888 633 634 634 633 11
331 20250224 142900 301731915 634 634 634 634 0
332 20250224 142800 301731915 634 634 634 634 0
333 20250224 142700 301731915 634 634 634 634 0
334 20250224 142600 301731915 634 634 634 634 20
335 20250224 142500 301719235 635 635 635 635 0
336 20250224 142400 301719235 635 635 635 635 2
337 20250224 142300 301717965 634 631 636 631 196
338 20250224 142200 301594181 631 631 631 631 0
339 20250224 142100 301594181 631 631 631 631 0
340 20250224 142000 301594181 631 631 631 631 0
341 20250224 141900 301594181 631 631 631 631 1
342 20250224 141800 301593550 631 631 631 631 3
343 20250224 141700 301591657 628 628 628 628 0
344 20250224 141600 301591657 628 631 631 628 188
345 20250224 141500 301473587 628 628 628 628 0
346 20250224 141400 301473587 628 628 628 628 466
347 20250224 141300 301180939 628 628 628 628 277
348 20250224 141200 301006983 628 628 628 628 1250
349 20250224 141100 300221983 631 631 631 631 0
350 20250224 141000 300221983 631 631 631 631 0
351 20250224 140900 300221983 631 631 631 631 0
352 20250224 140800 300221983 631 631 631 631 0
353 20250224 140700 300221983 631 631 631 631 1
354 20250224 140600 300221352 631 631 631 631 0
355 20250224 140500 300221352 631 631 631 631 0
356 20250224 140400 300221352 631 631 631 631 10
357 20250224 140300 300215042 630 630 630 630 0
358 20250224 140200 300215042 630 630 630 630 0
359 20250224 140100 300215042 630 629 630 629 1372
360 20250224 140000 299351540 628 627 628 627 251
361 20250224 135900 299194113 632 632 632 632 0
362 20250224 135800 299194113 632 632 632 632 0
363 20250224 135700 299194113 632 620 632 620 197
364 20250224 135600 299071921 619 619 619 619 0
365 20250224 135500 299071921 619 619 619 619 0
366 20250224 135400 299071921 619 630 630 619 1403
367 20250224 135300 298203373 619 630 632 617 2599
368 20250224 135200 296579006 632 631 632 631 792
369 20250224 135100 296079251 631 631 631 631 1000
370 20250224 135000 295448251 631 631 631 631 0
371 20250224 134900 295448251 631 631 631 631 0
372 20250224 134800 295448251 631 631 631 631 1
373 20250224 134700 295447620 633 629 636 629 79
374 20250224 134600 295397532 637 637 637 637 100
375 20250224 134500 295333832 637 626 638 626 7749
376 20250224 134400 290425277 615 615 627 614 5991
377 20250224 134300 286740746 614 625 625 607 1410
378 20250224 134200 285873014 625 628 633 625 9
379 20250224 134100 285867358 631 632 632 631 3
380 20250224 134000 285865463 633 633 633 624 116
381 20250224 133900 285792084 630 633 633 630 6
382 20250224 133800 285788292 633 633 633 633 0
383 20250224 133700 285788292 633 633 633 633 0
384 20250224 133600 285788292 633 633 633 633 0
385 20250224 133500 285788292 633 633 633 633 0
386 20250224 133400 285788292 633 633 633 633 1
387 20250224 133300 285787659 634 634 634 634 15
388 20250224 133200 285778149 634 634 634 634 5
389 20250224 133100 285774979 634 634 634 634 1
390 20250224 133000 285774345 624 624 624 624 0
391 20250224 132900 285774345 624 624 624 624 0
392 20250224 132800 285774345 624 634 634 624 13598
393 20250224 132700 277210091 636 635 636 635 4
394 20250224 132600 277207548 636 636 636 635 1002
395 20250224 132500 276571276 636 638 638 634 2805
396 20250224 132400 274791188 637 637 637 637 1
397 20250224 132300 274790551 638 638 638 638 124
398 20250224 132200 274711439 638 638 638 638 2
399 20250224 132100 274710163 637 637 638 635 6631
400 20250224 132000 270489648 638 638 638 638 110
401 20250224 131900 270419468 638 636 638 636 526
402 20250224 131800 270083960 634 618 636 618 30321
403 20250224 131700 251167474 618 616 618 616 1817
404 20250224 131600 250046479 610 610 610 610 0
405 20250224 131500 250046479 610 610 610 610 0
406 20250224 131400 250046479 610 610 610 610 5
407 20250224 131300 250043429 617 617 617 617 0
408 20250224 131200 250043429 617 617 617 617 0
409 20250224 131100 250043429 617 617 617 617 0
410 20250224 131000 250043429 617 617 617 617 0
411 20250224 130900 250043429 617 617 617 617 5
412 20250224 130800 250040344 618 618 618 618 0
413 20250224 130700 250040344 618 613 618 613 9140
414 20250224 130600 244413788 613 613 613 613 0
415 20250224 130500 244413788 613 613 613 613 0
416 20250224 130400 244413788 613 613 613 613 0
417 20250224 130300 244413788 613 613 613 613 2
418 20250224 130200 244412562 613 610 613 609 990
419 20250224 130100 243809643 613 613 613 613 0
420 20250224 130000 243809643 613 613 613 613 10
421 20250224 125900 243803513 613 613 613 613 0
422 20250224 125800 243803513 613 613 613 613 0
423 20250224 125700 243803513 613 613 613 613 0
424 20250224 125600 243803513 613 613 613 613 0
425 20250224 125500 243803513 613 613 613 613 0
426 20250224 125400 243803513 613 613 613 613 1707
427 20250224 125300 242757122 613 613 613 613 2493
428 20250224 125200 241228913 613 613 613 613 0
429 20250224 125100 241228913 613 613 613 613 0
430 20250224 125000 241228913 613 613 613 613 0
431 20250224 124900 241228913 613 613 613 613 0
432 20250224 124800 241228913 613 613 613 613 200
433 20250224 124700 241106313 615 615 615 615 0
434 20250224 124600 241106313 615 615 615 615 0
435 20250224 124500 241106313 615 615 615 615 0
436 20250224 124400 241106313 615 615 615 615 0
437 20250224 124300 241106313 615 615 615 615 5
438 20250224 124200 241103238 615 615 615 615 0
439 20250224 124100 241103238 615 615 615 615 0
440 20250224 124000 241103238 615 615 615 615 1
441 20250224 123900 241102623 607 615 615 607 810
442 20250224 123800 240608813 615 615 616 615 611
443 20250224 123700 240233047 615 615 615 615 0
444 20250224 123600 240233047 615 615 615 615 0
445 20250224 123500 240233047 615 615 615 615 0
446 20250224 123400 240233047 615 615 615 615 829
447 20250224 123300 239723212 615 615 615 615 55
448 20250224 123200 239689387 615 615 615 615 5
449 20250224 123100 239686312 612 612 612 612 0
450 20250224 123000 239686312 612 612 612 612 0
451 20250224 122900 239686312 612 612 612 612 2
452 20250224 122800 239685088 615 615 615 615 111
453 20250224 122700 239616823 612 612 612 612 0
454 20250224 122600 239616823 612 612 612 612 0
455 20250224 122500 239616823 612 612 612 612 0
456 20250224 122400 239616823 612 615 615 612 3998
457 20250224 122300 237170029 612 612 612 612 0
458 20250224 122200 237170029 612 612 612 611 5990
459 20250224 122100 233504152 612 612 612 612 2
460 20250224 122000 233502928 612 612 612 612 1
461 20250224 121900 233502316 612 612 612 612 2
462 20250224 121800 233501092 612 613 613 612 19
463 20250224 121700 233489452 615 615 615 615 0
464 20250224 121600 233489452 615 613 615 613 2217
465 20250224 121500 232125999 615 615 615 615 2
466 20250224 121400 232124769 615 615 615 615 0
467 20250224 121300 232124769 615 615 615 615 0
468 20250224 121200 232124769 615 615 615 615 0
469 20250224 121100 232124769 615 615 615 615 0
470 20250224 121000 232124769 615 615 615 615 10
471 20250224 120900 232118619 615 615 615 615 2
472 20250224 120800 232117389 615 614 615 614 3
473 20250224 120700 232115546 614 614 614 614 0
474 20250224 120600 232115546 614 614 614 614 0
475 20250224 120500 232115546 614 614 614 614 1
476 20250224 120400 232114932 615 615 615 615 0
477 20250224 120300 232114932 615 615 615 615 1
478 20250224 120200 232114317 610 610 610 610 0
479 20250224 120100 232114317 610 610 610 610 0
480 20250224 120000 232114317 610 610 610 610 0
481 20250224 115900 232114317 610 610 610 610 0
482 20250224 115800 232114317 610 610 610 610 0
483 20250224 115700 232114317 610 610 610 610 1800
484 20250224 115600 231016317 609 609 609 609 0
485 20250224 115500 231016317 609 612 612 609 214
486 20250224 115400 230885976 609 609 609 609 0
487 20250224 115300 230885976 609 609 609 609 0
488 20250224 115200 230885976 609 611 611 609 657
489 20250224 115100 230485437 611 611 611 611 15
490 20250224 115000 230476272 611 611 611 611 0
491 20250224 114900 230476272 611 611 611 611 500
492 20250224 114800 230170772 611 611 611 611 0
493 20250224 114700 230170772 611 611 611 611 0
494 20250224 114600 230170772 611 611 611 611 438
495 20250224 114500 229903154 611 612 612 611 497
496 20250224 114400 229599485 615 615 615 615 0
497 20250224 114300 229599485 615 615 615 615 3
498 20250224 114200 229597640 611 611 611 611 0
499 20250224 114100 229597640 611 613 613 611 30
500 20250224 114000 229579307 615 615 615 615 2
501 20250224 113900 229578077 611 611 611 611 0
502 20250224 113800 229578077 611 611 611 611 0
503 20250224 113700 229578077 611 612 612 610 1100
504 20250224 113600 228906006 616 615 616 613 57
505 20250224 113500 228871055 616 616 616 616 0
506 20250224 113400 228871055 616 616 616 616 0
507 20250224 113300 228871055 616 616 616 616 0
508 20250224 113200 228871055 616 616 616 616 5
509 20250224 113100 228867975 616 615 616 615 295
510 20250224 113000 228686540 615 615 615 615 42
511 20250224 112900 228660710 615 615 615 615 10
512 20250224 112800 228654560 615 614 615 614 60
513 20250224 112700 228617715 614 614 614 614 0
514 20250224 112600 228617715 614 614 614 614 5
515 20250224 112500 228614645 609 609 609 609 0
516 20250224 112400 228614645 609 609 609 609 0
517 20250224 112300 228614645 609 609 609 609 0
518 20250224 112200 228614645 609 610 610 609 1500
519 20250224 112100 227700881 610 610 610 610 0
520 20250224 112000 227700881 610 610 610 610 0
521 20250224 111900 227700881 610 613 613 610 2212
522 20250224 111800 226351557 615 615 615 615 0
523 20250224 111700 226351557 615 615 615 615 0
524 20250224 111600 226351557 615 615 615 615 0
525 20250224 111500 226351557 615 615 615 615 2
526 20250224 111400 226350327 615 615 615 615 2
527 20250224 111300 226349097 615 615 615 615 4
528 20250224 111200 226346637 615 615 615 615 4
529 20250224 111100 226344177 615 615 615 615 0
530 20250224 111000 226344177 615 615 615 615 4
531 20250224 110900 226341717 610 610 610 610 0
532 20250224 110800 226341717 610 615 615 610 504
533 20250224 110700 226034257 615 615 615 615 0
534 20250224 110600 226034257 615 615 615 615 0
535 20250224 110500 226034257 615 615 615 615 7
536 20250224 110400 226029952 601 617 617 601 3859
537 20250224 110300 223685626 614 614 614 614 15
538 20250224 110200 223676416 617 617 617 617 2
539 20250224 110100 223675182 611 611 611 611 0
540 20250224 110000 223675182 611 612 612 611 222
541 20250224 105900 223539385 612 612 612 612 100
542 20250224 105800 223478185 614 615 615 614 5742
543 20250224 105700 219950897 615 619 619 615 602
544 20250224 105600 219580581 621 620 621 620 107
545 20250224 105500 219514232 620 620 620 618 2024
546 20250224 105400 218259810 620 619 620 619 115
547 20250224 105300 218188525 620 620 620 620 0
548 20250224 105200 218188525 620 620 620 620 33
549 20250224 105100 218168065 620 621 621 620 85
550 20250224 105000 218115295 621 621 621 621 40
551 20250224 104900 218090455 623 619 628 619 6374
552 20250224 104800 214130350 619 615 619 615 1681
553 20250224 104700 213091699 614 613 614 613 674
554 20250224 104600 212677988 614 614 614 614 0
555 20250224 104500 212677988 614 614 614 614 4
556 20250224 104400 212675532 610 612 612 610 5
557 20250224 104300 212672476 613 613 614 613 9
558 20250224 104200 212666958 613 613 613 612 319
559 20250224 104100 212471413 613 614 614 612 38
560 20250224 104000 212448108 613 613 613 613 15
561 20250224 103900 212438913 613 613 613 613 2
562 20250224 103800 212437687 614 614 614 614 0
563 20250224 103700 212437687 614 613 614 613 957
564 20250224 103600 211850099 614 613 614 613 1006
565 20250224 103500 211233419 614 610 614 609 1475
566 20250224 103400 210329232 611 611 612 611 13
567 20250224 103300 210321278 613 613 613 613 2
568 20250224 103200 210320052 604 606 606 604 951
569 20250224 103100 209745646 608 611 611 608 213
570 20250224 103000 209615976 611 611 611 611 1
571 20250224 102900 209615365 612 610 615 610 1003
572 20250224 102800 208998669 611 610 614 602 64
573 20250224 102700 208959816 605 611 614 605 213
574 20250224 102600 208830711 609 611 611 609 2
575 20250224 102500 208829491 613 612 615 612 10
576 20250224 102400 208823354 613 614 614 603 2186
577 20250224 102300 207497808 615 616 616 615 6
578 20250224 102200 207494113 617 617 617 617 0
579 20250224 102100 207494113 617 617 617 617 0
580 20250224 102000 207494113 617 617 617 617 0
581 20250224 101900 207494113 617 617 617 617 4
582 20250224 101800 207491645 617 617 617 617 0
583 20250224 101700 207491645 617 617 617 617 2
584 20250224 101600 207490411 614 614 614 614 0
585 20250224 101500 207490411 614 614 614 614 0
586 20250224 101400 207490411 614 617 617 614 498
587 20250224 101300 207184624 615 615 615 615 0
588 20250224 101200 207184624 615 615 615 615 0
589 20250224 101100 207184624 615 615 615 615 25
590 20250224 101000 207169249 615 616 616 615 402
591 20250224 100900 206922018 617 618 618 617 66
592 20250224 100800 206881231 619 619 619 619 1000
593 20250224 100700 206262231 619 619 619 619 0
594 20250224 100600 206262231 619 619 619 619 50
595 20250224 100500 206231281 619 619 619 619 278
596 20250224 100400 206059199 619 617 619 617 429
597 20250224 100300 205794099 618 616 618 616 3914
598 20250224 100200 203383073 616 615 616 614 124
599 20250224 100100 203306706 616 614 616 613 1047
600 20250224 100000 202664841 614 617 617 614 514
601 20250224 095900 202347720 618 618 618 618 0
602 20250224 095800 202347720 618 618 618 618 0
603 20250224 095700 202347720 618 613 618 613 551
604 20250224 095600 202009951 615 617 618 614 1218
605 20250224 095500 201257570 617 613 618 613 2419
606 20250224 095400 199773238 613 607 613 605 4965
607 20250224 095300 196745610 613 609 614 607 25121
608 20250224 095200 181353484 611 600 611 600 13183
609 20250224 095100 173390925 567 567 567 567 0
610 20250224 095000 173390925 567 611 611 567 35109
611 20250224 094900 152335888 612 614 614 612 13024
612 20250224 094800 144356531 613 616 616 613 6262
613 20250224 094700 140506031 615 616 616 615 457
614 20250224 094600 140224785 616 616 616 616 60
615 20250224 094500 140187825 619 616 619 616 510
616 20250224 094400 139872165 616 618 619 616 1010
617 20250224 094300 139247098 618 618 618 618 3
618 20250224 094200 139245244 618 618 618 618 0
619 20250224 094100 139245244 618 618 618 618 10
620 20250224 094000 139239064 618 617 619 617 2395
621 20250224 093900 137759411 616 615 616 615 1094
622 20250224 093800 137086507 615 615 615 615 645
623 20250224 093700 136689832 616 613 616 613 59
624 20250224 093600 136653659 613 613 613 613 60
625 20250224 093500 136616879 613 618 618 613 4305
626 20250224 093400 133977873 619 616 619 612 3828
627 20250224 093300 131631353 619 618 619 618 4
628 20250224 093200 131628879 619 616 619 616 1012
629 20250224 093100 131005451 619 618 619 616 1010
630 20250224 093000 130382794 617 617 617 616 784
631 20250224 092900 129899574 617 617 617 616 331
632 20250224 092800 129695528 617 617 619 617 2436
633 20250224 092700 128191519 615 613 617 613 6369
634 20250224 092600 124280889 614 617 617 614 6707
635 20250224 092500 120154999 617 617 617 617 0
636 20250224 092400 120154999 617 619 619 617 123
637 20250224 092300 120079078 620 620 620 620 6827
638 20250224 092200 115846338 619 620 620 618 1489
639 20250224 092100 114925036 620 620 620 620 145
640 20250224 092000 114835136 616 618 620 616 5155
641 20250224 091900 111652313 616 615 620 615 2512
642 20250224 091800 110102206 620 620 623 615 16682
643 20250224 091700 99827187 620 623 623 620 3217
644 20250224 091600 97823163 619 623 623 619 3656
645 20250224 091500 95553798 623 627 628 623 5956
646 20250224 091400 91839080 627 626 627 626 5
647 20250224 091300 91835946 626 625 626 625 133
648 20250224 091200 91752763 631 632 632 624 15529
649 20250224 091100 81997309 633 633 633 626 6113
650 20250224 091000 78164957 629 634 634 629 1316
651 20250224 090900 77332415 635 637 637 628 3873
652 20250224 090800 74895939 630 634 639 630 3501
653 20250224 090700 72687551 639 639 639 639 623
654 20250224 090600 72289454 639 632 639 631 1437
655 20250224 090500 71375101 632 642 642 632 208
656 20250224 090400 71242345 643 635 644 631 4806
657 20250224 090300 68201809 646 641 653 641 6043
658 20250224 090200 64300393 641 637 658 637 9711
659 20250224 090100 57973584 629 625 629 625 65328
660 20250224 090000 16889189 625 629 629 625 26853