ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001000/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183300,38945646,923,923,923,923,1937
20250214,183200,38945646,923,923,923,923,0
20250214,183100,38945646,923,923,923,923,0
20250214,183000,38945646,923,923,923,923,0
20250214,182900,38945646,923,923,923,923,0
20250214,182800,38945646,923,923,923,923,0
20250214,182700,38945646,923,923,923,923,0
20250214,182600,38945646,923,923,923,923,0
20250214,182500,38945646,923,923,923,923,0
20250214,182400,38945646,923,923,923,923,0
20250214,182300,38945646,923,923,923,923,0
20250214,182200,38945646,923,923,923,923,0
20250214,182100,38945646,923,923,923,923,0
20250214,182000,38945646,923,923,923,923,0
20250214,181900,38945646,923,923,923,923,0
20250214,181800,38945646,923,923,923,923,0
20250214,181700,38945646,923,923,923,923,0
20250214,181600,38945646,923,923,923,923,0
20250214,181500,38945646,923,923,923,923,0
20250214,181400,38945646,923,923,923,923,0
20250214,181300,38945646,923,923,923,923,0
20250214,181200,38945646,923,923,923,923,0
20250214,181100,38945646,923,923,923,923,0
20250214,181000,38945646,923,923,923,923,0
20250214,180900,38945646,923,923,923,923,0
20250214,180800,38945646,923,923,923,923,0
20250214,180700,38945646,923,923,923,923,0
20250214,180600,38945646,923,923,923,923,0
20250214,180500,38945646,923,923,923,923,0
20250214,180400,38945646,923,923,923,923,0
20250214,180300,38945646,923,923,923,923,1937
20250214,180200,38945646,923,923,923,923,0
20250214,180100,38945646,923,923,923,923,0
20250214,180000,38945646,923,923,923,923,0
20250214,175900,38945646,923,923,923,923,0
20250214,175800,38945646,923,923,923,923,0
20250214,175700,38945646,923,923,923,923,0
20250214,175600,38945646,923,923,923,923,0
20250214,175500,38945646,923,923,923,923,0
20250214,175400,38945646,923,923,923,923,0
20250214,175300,38945646,923,923,923,923,0
20250214,175200,38945646,923,923,923,923,0
20250214,175100,38945646,923,923,923,923,0
20250214,175000,38945646,923,923,923,923,0
20250214,174900,38945646,923,923,923,923,0
20250214,174800,38945646,923,923,923,923,0
20250214,174700,38945646,923,923,923,923,0
20250214,174600,38945646,923,923,923,923,0
20250214,174500,38945646,923,923,923,923,0
20250214,174400,38945646,923,923,923,923,0
20250214,174300,38945646,923,923,923,923,0
20250214,174200,38945646,923,923,923,923,0
20250214,174100,38945646,923,923,923,923,0
20250214,174000,38945646,923,923,923,923,0
20250214,173900,38945646,923,923,923,923,0
20250214,173800,38945646,923,923,923,923,0
20250214,173700,38945646,923,923,923,923,0
20250214,173600,38945646,923,923,923,923,0
20250214,173500,38945646,923,923,923,923,0
20250214,173400,38945646,923,923,923,923,0
20250214,173300,38945646,923,923,923,923,1937
20250214,173200,38945646,923,923,923,923,0
20250214,173100,38945646,923,923,923,923,0
20250214,173000,38945646,923,923,923,923,0
20250214,172900,38945646,923,923,923,923,0
20250214,172800,38945646,923,923,923,923,0
20250214,172700,38945646,923,923,923,923,0
20250214,172600,38945646,923,923,923,923,0
20250214,172500,38945646,923,923,923,923,0
20250214,172400,38945646,923,923,923,923,0
20250214,172300,38945646,923,923,923,923,0
20250214,172200,38945646,923,923,923,923,0
20250214,172100,38945646,923,923,923,923,0
20250214,172000,38945646,923,923,923,923,0
20250214,171900,38945646,923,923,923,923,0
20250214,171800,38945646,923,923,923,923,0
20250214,171700,38945646,923,923,923,923,0
20250214,171600,38945646,923,923,923,923,0
20250214,171500,38945646,923,923,923,923,0
20250214,171400,38945646,923,923,923,923,0
20250214,171300,38945646,923,923,923,923,0
20250214,171200,38945646,923,923,923,923,0
20250214,171100,38945646,923,923,923,923,0
20250214,171000,38945646,923,923,923,923,0
20250214,170900,38945646,923,923,923,923,0
20250214,170800,38945646,923,923,923,923,0
20250214,170700,38945646,923,923,923,923,0
20250214,170600,38945646,923,923,923,923,0
20250214,170500,38945646,923,923,923,923,0
20250214,170400,38945646,923,923,923,923,0
20250214,170300,38945646,923,923,923,923,1937
20250214,170200,38945646,923,923,923,923,0
20250214,170100,38945646,923,923,923,923,0
20250214,170000,38945646,923,923,923,923,0
20250214,165900,38945646,923,923,923,923,0
20250214,165800,38945646,923,923,923,923,0
20250214,165700,38945646,923,923,923,923,0
20250214,165600,38945646,923,923,923,923,0
20250214,165500,38945646,923,923,923,923,0
20250214,165400,38945646,923,923,923,923,0
20250214,165300,38945646,923,923,923,923,0
20250214,165200,38945646,923,923,923,923,0
20250214,165100,38945646,923,923,923,923,0
20250214,165000,38945646,923,923,923,923,0
20250214,164900,38945646,923,923,923,923,0
20250214,164800,38945646,923,923,923,923,0
20250214,164700,38945646,923,923,923,923,0
20250214,164600,38945646,923,923,923,923,0
20250214,164500,38945646,923,923,923,923,0
20250214,164400,38945646,923,923,923,923,0
20250214,164300,38945646,923,923,923,923,0
20250214,164200,38945646,923,923,923,923,0
20250214,164100,38945646,923,923,923,923,0
20250214,164000,38945646,923,923,923,923,0
20250214,163900,38945646,923,923,923,923,0
20250214,163800,38945646,923,923,923,923,0
20250214,163700,38945646,923,923,923,923,0
20250214,163600,38945646,923,923,923,923,0
20250214,163500,38945646,923,923,923,923,0
20250214,163400,38945646,923,923,923,923,0
20250214,163300,38945646,923,923,923,923,1937
20250214,163200,38945646,923,923,923,923,0
20250214,163100,38945646,923,923,923,923,0
20250214,163000,38945646,923,923,923,923,0
20250214,162900,38945646,923,923,923,923,0
20250214,162800,38945646,923,923,923,923,0
20250214,162700,38945646,923,923,923,923,0
20250214,162600,38945646,923,923,923,923,0
20250214,162500,38945646,923,923,923,923,0
20250214,162400,38945646,923,923,923,923,0
20250214,162300,38945646,923,923,923,923,0
20250214,162200,38945646,923,923,923,923,0
20250214,162100,38945646,923,923,923,923,0
20250214,162000,38945646,923,923,923,923,0
20250214,161900,38945646,923,923,923,923,0
20250214,161800,38945646,923,923,923,923,0
20250214,161700,38945646,923,923,923,923,0
20250214,161600,38945646,923,923,923,923,0
20250214,161500,38945646,923,923,923,923,0
20250214,161400,38945646,923,923,923,923,0
20250214,161300,38945646,923,923,923,923,0
20250214,161200,38945646,923,923,923,923,0
20250214,161100,38945646,923,923,923,923,0
20250214,161000,38945646,923,923,923,923,0
20250214,160900,38945646,923,923,923,923,0
20250214,160800,38945646,923,923,923,923,0
20250214,160700,38945646,923,923,923,923,0
20250214,160600,38945646,923,923,923,923,0
20250214,160500,38945646,923,923,923,923,0
20250214,160400,38945646,923,923,923,923,0
20250214,160300,38945646,923,923,923,923,1937
20250214,160200,38945646,923,923,923,923,0
20250214,160100,38945646,923,923,923,923,0
20250214,160000,38945646,923,923,923,923,0
20250214,155900,38945646,923,923,923,923,0
20250214,155800,38945646,923,923,923,923,0
20250214,155700,38945646,923,923,923,923,0
20250214,155600,38945646,923,923,923,923,0
20250214,155500,38945646,923,923,923,923,0
20250214,155400,38945646,923,923,923,923,0
20250214,155300,38945646,923,923,923,923,0
20250214,155200,38945646,923,923,923,923,0
20250214,155100,38945646,923,923,923,923,0
20250214,155000,38945646,923,923,923,923,0
20250214,154900,38945646,923,923,923,923,0
20250214,154800,38945646,923,923,923,923,0
20250214,154700,38945646,923,923,923,923,0
20250214,154600,38945646,923,923,923,923,0
20250214,154500,38945646,923,923,923,923,0
20250214,154400,38945646,923,923,923,923,0
20250214,154300,38945646,923,923,923,923,0
20250214,154200,38945646,923,923,923,923,0
20250214,154100,38945646,923,923,923,923,0
20250214,154000,38945646,923,923,923,923,0
20250214,153900,38945646,923,923,923,923,0
20250214,153800,38945646,923,923,923,923,0
20250214,153700,38945646,923,923,923,923,0
20250214,153600,38945646,923,923,923,923,0
20250214,153500,38945646,923,923,923,923,0
20250214,153400,38945646,923,923,923,923,0
20250214,153300,38945646,923,923,923,923,1937
20250214,153200,38945646,923,923,923,923,0
20250214,153100,38945646,923,923,923,923,0
20250214,153000,38945646,923,923,923,923,1937
20250214,152900,37157795,928,928,928,928,0
20250214,152800,37157795,928,928,928,928,0
20250214,152700,37157795,928,928,928,928,0
20250214,152600,37157795,928,928,928,928,0
20250214,152500,37157795,928,928,928,928,0
20250214,152400,37157795,928,928,928,928,0
20250214,152300,37157795,928,928,928,928,0
20250214,152200,37157795,928,928,928,928,0
20250214,152100,37157795,928,928,928,928,0
20250214,152000,37157795,928,928,928,928,0
20250214,151900,37157795,928,925,928,924,1449
20250214,151800,35818774,925,925,925,925,0
20250214,151700,35818774,925,925,925,925,0
20250214,151600,35818774,925,925,925,925,0
20250214,151500,35818774,925,925,925,925,16
20250214,151400,35803974,925,925,925,925,0
20250214,151300,35803974,925,925,925,925,0
20250214,151200,35803974,925,925,925,925,0
20250214,151100,35803974,925,925,925,925,0
20250214,151000,35803974,925,925,925,925,0
20250214,150900,35803974,925,925,925,925,22
20250214,150800,35783624,925,925,925,925,20
20250214,150700,35765124,928,928,928,928,0
20250214,150600,35765124,928,928,928,928,0
20250214,150500,35765124,928,928,928,928,0
20250214,150400,35765124,928,927,928,927,1774
20250214,150300,34118926,927,927,927,927,0
20250214,150200,34118926,927,927,927,927,805
20250214,150100,33372691,927,927,927,927,2
20250214,150000,33370837,927,927,927,927,0
20250214,145900,33370837,927,927,927,927,29
20250214,145800,33343954,926,925,926,925,55
20250214,145700,33293074,924,924,924,924,0
20250214,145600,33293074,924,924,924,924,0
20250214,145500,33293074,924,924,924,924,0
20250214,145400,33293074,924,924,924,924,0
20250214,145300,33293074,924,924,924,924,41
20250214,145200,33255190,925,925,925,925,859
20250214,145100,32460615,926,926,926,926,0
20250214,145000,32460615,926,926,926,926,1059
20250214,144900,31479981,929,929,929,929,0
20250214,144800,31479981,929,929,929,929,0
20250214,144700,31479981,929,929,929,929,1
20250214,144600,31479052,927,927,927,927,0
20250214,144500,31479052,927,927,927,927,0
20250214,144400,31479052,927,927,927,927,211
20250214,144300,31283455,927,927,927,927,0
20250214,144200,31283455,927,927,927,927,0
20250214,144100,31283455,927,927,927,927,0
20250214,144000,31283455,927,927,927,927,0
20250214,143900,31283455,927,926,927,926,579
20250214,143800,30746772,927,927,927,927,200
20250214,143700,30561372,926,926,926,926,50
20250214,143600,30515072,926,926,926,926,70
20250214,143500,30450252,927,927,927,926,1401
20250214,143400,29151645,927,929,929,927,3116
20250214,143300,26259701,929,929,929,929,0
20250214,143200,26259701,929,929,929,929,0
20250214,143100,26259701,929,929,929,929,0
20250214,143000,26259701,929,929,929,929,0
20250214,142900,26259701,929,929,929,929,0
20250214,142800,26259701,929,929,929,929,0
20250214,142700,26259701,929,929,929,929,0
20250214,142600,26259701,929,929,929,929,0
20250214,142500,26259701,929,929,929,929,20
20250214,142400,26241121,929,930,930,929,1430
20250214,142300,24911232,933,933,933,933,0
20250214,142200,24911232,933,933,933,933,0
20250214,142100,24911232,933,933,933,933,0
20250214,142000,24911232,933,933,933,933,0
20250214,141900,24911232,933,933,933,933,3
20250214,141800,24908433,931,931,931,931,0
20250214,141700,24908433,931,931,931,931,0
20250214,141600,24908433,931,931,931,931,48
20250214,141500,24863745,935,935,935,935,1
20250214,141400,24862810,930,930,930,930,0
20250214,141300,24862810,930,930,930,930,0
20250214,141200,24862810,930,930,930,930,0
20250214,141100,24862810,930,930,930,930,0
20250214,141000,24862810,930,930,930,930,0
20250214,140900,24862810,930,930,930,930,0
20250214,140800,24862810,930,930,930,930,0
20250214,140700,24862810,930,930,930,930,0
20250214,140600,24862810,930,930,930,930,0
20250214,140500,24862810,930,930,930,930,0
20250214,140400,24862810,930,930,930,930,21
20250214,140300,24843280,935,935,935,935,0
20250214,140200,24843280,935,935,935,935,19
20250214,140100,24825515,933,932,933,932,291
20250214,140000,24554302,931,931,931,931,0
20250214,135900,24554302,931,931,931,931,0
20250214,135800,24554302,931,931,931,931,0
20250214,135700,24554302,931,931,931,931,0
20250214,135600,24554302,931,931,931,931,0
20250214,135500,24554302,931,931,931,931,0
20250214,135400,24554302,931,931,931,931,0
20250214,135300,24554302,931,931,931,931,0
20250214,135200,24554302,931,931,931,931,0
20250214,135100,24554302,931,931,931,931,0
20250214,135000,24554302,931,931,931,931,0
20250214,134900,24554302,931,931,931,931,0
20250214,134800,24554302,931,931,931,931,90
20250214,134700,24470512,931,931,931,931,0
20250214,134600,24470512,931,931,931,931,0
20250214,134500,24470512,931,931,931,931,0
20250214,134400,24470512,931,931,931,931,0
20250214,134300,24470512,931,931,931,931,20
20250214,134200,24451892,936,936,936,936,0
20250214,134100,24451892,936,936,936,936,0
20250214,134000,24451892,936,936,936,936,0
20250214,133900,24451892,936,936,936,936,0
20250214,133800,24451892,936,936,936,936,0
20250214,133700,24451892,936,936,936,936,0
20250214,133600,24451892,936,936,936,936,0
20250214,133500,24451892,936,936,936,936,0
20250214,133400,24451892,936,936,936,936,0
20250214,133300,24451892,936,936,936,936,0
20250214,133200,24451892,936,936,936,936,0
20250214,133100,24451892,936,936,936,936,0
20250214,133000,24451892,936,936,936,936,0
20250214,132900,24451892,936,936,936,936,0
20250214,132800,24451892,936,936,936,936,0
20250214,132700,24451892,936,936,936,936,0
20250214,132600,24451892,936,930,936,930,11
20250214,132500,24441656,929,929,929,929,0
20250214,132400,24441656,929,929,929,929,0
20250214,132300,24441656,929,929,929,929,0
20250214,132200,24441656,929,929,929,929,20
20250214,132100,24423076,936,932,936,932,933
20250214,132000,23553099,932,932,932,932,0
20250214,131900,23553099,932,932,932,932,0
20250214,131800,23553099,932,932,932,932,0
20250214,131700,23553099,932,932,932,932,0
20250214,131600,23553099,932,932,932,932,0
20250214,131500,23553099,932,932,932,932,0
20250214,131400,23553099,932,932,932,932,0
20250214,131300,23553099,932,932,932,932,0
20250214,131200,23553099,932,932,932,932,0
20250214,131100,23553099,932,932,932,932,0
20250214,131000,23553099,932,932,932,932,0
20250214,130900,23553099,932,932,932,932,0
20250214,130800,23553099,932,932,932,932,1500
20250214,130700,22155099,929,929,929,929,531
20250214,130600,21661800,930,930,930,930,0
20250214,130500,21661800,930,930,930,930,0
20250214,130400,21661800,930,930,930,930,0
20250214,130300,21661800,930,930,930,930,0
20250214,130200,21661800,930,930,930,930,52
20250214,130100,21613440,930,930,930,930,20
20250214,130000,21594840,930,930,930,930,0
20250214,125900,21594840,930,930,930,930,0
20250214,125800,21594840,930,930,930,930,0
20250214,125700,21594840,930,930,930,930,0
20250214,125600,21594840,930,930,930,930,0
20250214,125500,21594840,930,930,930,930,0
20250214,125400,21594840,930,930,930,930,0
20250214,125300,21594840,930,930,930,930,0
20250214,125200,21594840,930,930,930,930,0
20250214,125100,21594840,930,930,930,930,1
20250214,125000,21593910,930,930,930,930,10
20250214,124900,21584610,930,930,930,930,0
20250214,124800,21584610,930,930,930,930,0
20250214,124700,21584610,930,930,930,930,0
20250214,124600,21584610,930,930,930,930,0
20250214,124500,21584610,930,930,930,930,0
20250214,124400,21584610,930,930,930,930,0
20250214,124300,21584610,930,930,930,930,300
20250214,124200,21305610,931,931,931,931,1
20250214,124100,21304679,931,931,931,931,10
20250214,124000,21295369,930,930,930,930,20
20250214,123900,21276769,933,933,933,933,0
20250214,123800,21276769,933,933,933,933,0
20250214,123700,21276769,933,933,933,933,0
20250214,123600,21276769,933,933,933,933,0
20250214,123500,21276769,933,933,933,933,0
20250214,123400,21276769,933,933,933,933,0
20250214,123300,21276769,933,933,933,933,0
20250214,123200,21276769,933,933,933,933,0
20250214,123100,21276769,933,933,933,933,0
20250214,123000,21276769,933,933,933,933,0
20250214,122900,21276769,933,933,933,933,0
20250214,122800,21276769,933,933,933,933,32
20250214,122700,21246913,930,930,930,930,0
20250214,122600,21246913,930,930,930,930,1000
20250214,122500,20316913,929,929,929,929,0
20250214,122400,20316913,929,929,929,929,0
20250214,122300,20316913,929,929,929,929,0
20250214,122200,20316913,929,929,929,929,0
20250214,122100,20316913,929,929,929,929,0
20250214,122000,20316913,929,929,929,929,0
20250214,121900,20316913,929,929,929,929,20
20250214,121800,20298333,934,934,934,934,0
20250214,121700,20298333,934,934,934,934,0
20250214,121600,20298333,934,934,934,934,0
20250214,121500,20298333,934,934,934,934,0
20250214,121400,20298333,934,934,934,934,0
20250214,121300,20298333,934,934,934,934,0
20250214,121200,20298333,934,934,934,934,0
20250214,121100,20298333,934,934,934,934,0
20250214,121000,20298333,934,934,934,934,0
20250214,120900,20298333,934,934,934,934,10
20250214,120800,20288993,934,934,934,934,0
20250214,120700,20288993,934,934,934,934,0
20250214,120600,20288993,934,934,934,934,0
20250214,120500,20288993,934,934,934,934,0
20250214,120400,20288993,934,934,934,934,0
20250214,120300,20288993,934,934,934,934,1
20250214,120200,20288059,929,929,929,929,0
20250214,120100,20288059,929,929,929,929,0
20250214,120000,20288059,929,929,929,929,0
20250214,115900,20288059,929,929,929,929,0
20250214,115800,20288059,929,930,930,929,808
20250214,115700,19537419,930,930,930,930,0
20250214,115600,19537419,930,930,930,930,0
20250214,115500,19537419,930,930,930,930,0
20250214,115400,19537419,930,930,930,930,0
20250214,115300,19537419,930,930,930,930,0
20250214,115200,19537419,930,930,930,930,0
20250214,115100,19537419,930,930,930,930,0
20250214,115000,19537419,930,930,930,930,0
20250214,114900,19537419,930,930,930,930,0
20250214,114800,19537419,930,930,930,930,0
20250214,114700,19537419,930,930,930,930,0
20250214,114600,19537419,930,930,930,930,0
20250214,114500,19537419,930,930,930,930,0
20250214,114400,19537419,930,930,930,930,0
20250214,114300,19537419,930,930,930,930,0
20250214,114200,19537419,930,930,930,930,0
20250214,114100,19537419,930,930,930,930,0
20250214,114000,19537419,930,930,930,930,669
20250214,113900,18915249,930,930,930,930,0
20250214,113800,18915249,930,930,930,930,0
20250214,113700,18915249,930,930,930,930,20
20250214,113600,18896649,930,930,930,930,0
20250214,113500,18896649,930,930,930,930,0
20250214,113400,18896649,930,930,930,930,0
20250214,113300,18896649,930,930,930,930,0
20250214,113200,18896649,930,930,930,930,0
20250214,113100,18896649,930,930,930,930,0
20250214,113000,18896649,930,930,930,930,0
20250214,112900,18896649,930,930,930,930,0
20250214,112800,18896649,930,930,930,930,0
20250214,112700,18896649,930,930,930,930,1394
20250214,112600,17600229,930,930,930,930,0
20250214,112500,17600229,930,930,930,930,0
20250214,112400,17600229,930,930,930,930,0
20250214,112300,17600229,930,930,930,930,0
20250214,112200,17600229,930,930,930,930,0
20250214,112100,17600229,930,930,930,930,0
20250214,112000,17600229,930,930,930,930,0
20250214,111900,17600229,930,930,930,930,0
20250214,111800,17600229,930,930,930,930,0
20250214,111700,17600229,930,930,930,930,0
20250214,111600,17600229,930,930,930,930,21
20250214,111500,17580699,934,934,934,934,0
20250214,111400,17580699,934,934,934,934,0
20250214,111300,17580699,934,934,934,934,3
20250214,111200,17577897,935,935,935,935,1
20250214,111100,17576962,939,939,939,939,0
20250214,111000,17576962,939,939,939,939,0
20250214,110900,17576962,939,939,939,939,0
20250214,110800,17576962,939,939,939,939,0
20250214,110700,17576962,939,939,939,939,0
20250214,110600,17576962,939,939,939,939,0
20250214,110500,17576962,939,939,939,939,0
20250214,110400,17576962,939,939,939,939,0
20250214,110300,17576962,939,939,939,939,0
20250214,110200,17576962,939,939,939,939,0
20250214,110100,17576962,939,930,939,930,91
20250214,110000,17492234,930,930,930,930,1318
20250214,105900,16266494,930,930,930,930,0
20250214,105800,16266494,930,930,930,930,0
20250214,105700,16266494,930,930,930,930,0
20250214,105600,16266494,930,930,930,930,0
20250214,105500,16266494,930,932,932,930,39
20250214,105400,16230216,933,933,933,933,0
20250214,105300,16230216,933,935,935,931,17
20250214,105200,16214373,935,935,935,935,0
20250214,105100,16214373,935,935,935,935,1
20250214,105000,16213438,944,944,944,944,0
20250214,104900,16213438,944,944,944,944,0
20250214,104800,16213438,944,934,944,934,110
20250214,104700,16110578,934,934,934,934,0
20250214,104600,16110578,934,934,934,934,1
20250214,104500,16109644,930,930,930,930,0
20250214,104400,16109644,930,930,930,930,0
20250214,104300,16109644,930,930,930,930,0
20250214,104200,16109644,930,930,930,930,0
20250214,104100,16109644,930,930,930,930,0
20250214,104000,16109644,930,930,930,930,0
20250214,103900,16109644,930,930,930,930,0
20250214,103800,16109644,930,930,930,930,0
20250214,103700,16109644,930,930,930,930,0
20250214,103600,16109644,930,930,930,930,0
20250214,103500,16109644,930,930,930,930,22
20250214,103400,16089184,930,930,930,930,21
20250214,103300,16069654,930,930,930,930,0
20250214,103200,16069654,930,930,930,930,150
20250214,103100,15930154,930,930,930,930,0
20250214,103000,15930154,930,930,930,930,0
20250214,102900,15930154,930,934,934,930,5
20250214,102800,15925500,935,935,935,935,0
20250214,102700,15925500,935,935,935,935,0
20250214,102600,15925500,935,935,935,935,0
20250214,102500,15925500,935,935,935,935,0
20250214,102400,15925500,935,935,935,935,0
20250214,102300,15925500,935,931,935,931,35
20250214,102200,15892875,930,930,930,930,0
20250214,102100,15892875,930,930,930,930,0
20250214,102000,15892875,930,930,930,930,6
20250214,101900,15887295,929,929,929,929,0
20250214,101800,15887295,929,929,929,929,0
20250214,101700,15887295,929,929,929,929,0
20250214,101600,15887295,929,929,929,929,0
20250214,101500,15887295,929,929,929,929,59
20250214,101400,15832484,929,929,929,929,26
20250214,101300,15808330,929,929,929,929,21
20250214,101200,15788821,932,932,932,932,0
20250214,101100,15788821,932,932,932,932,0
20250214,101000,15788821,932,932,932,932,0
20250214,100900,15788821,932,932,932,932,0
20250214,100800,15788821,932,932,932,932,0
20250214,100700,15788821,932,932,932,932,0
20250214,100600,15788821,932,929,932,929,217
20250214,100500,15587225,928,928,928,928,0
20250214,100400,15587225,928,928,928,928,0
20250214,100300,15587225,928,928,928,928,0
20250214,100200,15587225,928,928,928,928,100
20250214,100100,15494425,927,927,927,927,0
20250214,100000,15494425,927,927,927,927,0
20250214,095900,15494425,927,931,931,927,2849
20250214,095800,12848171,937,937,937,937,0
20250214,095700,12848171,937,937,937,937,800
20250214,095600,12098571,932,933,933,931,5095
20250214,095500,7351874,933,933,933,933,0
20250214,095400,7351874,933,934,934,933,1733
20250214,095300,5734322,934,934,934,934,0
20250214,095200,5734322,934,934,934,934,21
20250214,095100,5714708,939,939,939,939,0
20250214,095000,5714708,939,939,939,939,0
20250214,094900,5714708,939,939,939,939,0
20250214,094800,5714708,939,939,939,939,0
20250214,094700,5714708,939,939,939,939,6
20250214,094600,5709074,939,939,939,939,3
20250214,094500,5706257,939,939,939,939,1
20250214,094400,5705318,936,936,936,936,0
20250214,094300,5705318,936,936,936,936,0
20250214,094200,5705318,936,936,936,936,0
20250214,094100,5705318,936,934,936,934,63
20250214,094000,5646370,940,940,940,940,0
20250214,093900,5646370,940,940,940,940,0
20250214,093800,5646370,940,940,940,940,0
20250214,093700,5646370,940,940,940,940,0
20250214,093600,5646370,940,940,940,940,26
20250214,093500,5621930,935,935,935,935,0
20250214,093400,5621930,935,935,935,935,0
20250214,093300,5621930,935,935,935,935,0
20250214,093200,5621930,935,935,935,935,0
20250214,093100,5621930,935,935,935,935,50
20250214,093000,5575180,935,935,935,935,0
20250214,092900,5575180,935,940,940,935,6
20250214,092800,5569555,933,933,933,933,0
20250214,092700,5569555,933,933,933,933,0
20250214,092600,5569555,933,933,933,933,0
20250214,092500,5569555,933,933,933,933,0
20250214,092400,5569555,933,933,933,933,10
20250214,092300,5560225,933,934,934,933,230
20250214,092200,5345535,935,935,935,935,100
20250214,092100,5252035,935,935,935,935,0
20250214,092000,5252035,935,935,935,935,50
20250214,091900,5205285,933,933,933,933,0
20250214,091800,5205285,933,933,933,933,0
20250214,091700,5205285,933,940,940,933,2235
20250214,091600,3115226,937,937,937,937,0
20250214,091500,3115226,937,937,937,937,504
20250214,091400,2642978,937,937,937,937,0
20250214,091300,2642978,937,937,937,937,0
20250214,091200,2642978,937,937,937,937,0
20250214,091100,2642978,937,937,937,937,0
20250214,091000,2642978,937,937,937,937,0
20250214,090900,2642978,937,937,937,937,0
20250214,090800,2642978,937,937,937,937,7
20250214,090700,2636419,937,937,937,937,74
20250214,090600,2567081,937,937,937,937,21
20250214,090500,2547404,937,937,937,937,855
20250214,090400,1746269,938,938,938,938,6
20250214,090300,1740641,938,938,938,938,36
20250214,090200,1706873,940,940,940,940,0
20250214,090100,1706873,940,940,940,940,0
20250214,090000,1706873,940,941,941,940,1814
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183300 38945646 923 923 923 923 1937
3 20250214 183200 38945646 923 923 923 923 0
4 20250214 183100 38945646 923 923 923 923 0
5 20250214 183000 38945646 923 923 923 923 0
6 20250214 182900 38945646 923 923 923 923 0
7 20250214 182800 38945646 923 923 923 923 0
8 20250214 182700 38945646 923 923 923 923 0
9 20250214 182600 38945646 923 923 923 923 0
10 20250214 182500 38945646 923 923 923 923 0
11 20250214 182400 38945646 923 923 923 923 0
12 20250214 182300 38945646 923 923 923 923 0
13 20250214 182200 38945646 923 923 923 923 0
14 20250214 182100 38945646 923 923 923 923 0
15 20250214 182000 38945646 923 923 923 923 0
16 20250214 181900 38945646 923 923 923 923 0
17 20250214 181800 38945646 923 923 923 923 0
18 20250214 181700 38945646 923 923 923 923 0
19 20250214 181600 38945646 923 923 923 923 0
20 20250214 181500 38945646 923 923 923 923 0
21 20250214 181400 38945646 923 923 923 923 0
22 20250214 181300 38945646 923 923 923 923 0
23 20250214 181200 38945646 923 923 923 923 0
24 20250214 181100 38945646 923 923 923 923 0
25 20250214 181000 38945646 923 923 923 923 0
26 20250214 180900 38945646 923 923 923 923 0
27 20250214 180800 38945646 923 923 923 923 0
28 20250214 180700 38945646 923 923 923 923 0
29 20250214 180600 38945646 923 923 923 923 0
30 20250214 180500 38945646 923 923 923 923 0
31 20250214 180400 38945646 923 923 923 923 0
32 20250214 180300 38945646 923 923 923 923 1937
33 20250214 180200 38945646 923 923 923 923 0
34 20250214 180100 38945646 923 923 923 923 0
35 20250214 180000 38945646 923 923 923 923 0
36 20250214 175900 38945646 923 923 923 923 0
37 20250214 175800 38945646 923 923 923 923 0
38 20250214 175700 38945646 923 923 923 923 0
39 20250214 175600 38945646 923 923 923 923 0
40 20250214 175500 38945646 923 923 923 923 0
41 20250214 175400 38945646 923 923 923 923 0
42 20250214 175300 38945646 923 923 923 923 0
43 20250214 175200 38945646 923 923 923 923 0
44 20250214 175100 38945646 923 923 923 923 0
45 20250214 175000 38945646 923 923 923 923 0
46 20250214 174900 38945646 923 923 923 923 0
47 20250214 174800 38945646 923 923 923 923 0
48 20250214 174700 38945646 923 923 923 923 0
49 20250214 174600 38945646 923 923 923 923 0
50 20250214 174500 38945646 923 923 923 923 0
51 20250214 174400 38945646 923 923 923 923 0
52 20250214 174300 38945646 923 923 923 923 0
53 20250214 174200 38945646 923 923 923 923 0
54 20250214 174100 38945646 923 923 923 923 0
55 20250214 174000 38945646 923 923 923 923 0
56 20250214 173900 38945646 923 923 923 923 0
57 20250214 173800 38945646 923 923 923 923 0
58 20250214 173700 38945646 923 923 923 923 0
59 20250214 173600 38945646 923 923 923 923 0
60 20250214 173500 38945646 923 923 923 923 0
61 20250214 173400 38945646 923 923 923 923 0
62 20250214 173300 38945646 923 923 923 923 1937
63 20250214 173200 38945646 923 923 923 923 0
64 20250214 173100 38945646 923 923 923 923 0
65 20250214 173000 38945646 923 923 923 923 0
66 20250214 172900 38945646 923 923 923 923 0
67 20250214 172800 38945646 923 923 923 923 0
68 20250214 172700 38945646 923 923 923 923 0
69 20250214 172600 38945646 923 923 923 923 0
70 20250214 172500 38945646 923 923 923 923 0
71 20250214 172400 38945646 923 923 923 923 0
72 20250214 172300 38945646 923 923 923 923 0
73 20250214 172200 38945646 923 923 923 923 0
74 20250214 172100 38945646 923 923 923 923 0
75 20250214 172000 38945646 923 923 923 923 0
76 20250214 171900 38945646 923 923 923 923 0
77 20250214 171800 38945646 923 923 923 923 0
78 20250214 171700 38945646 923 923 923 923 0
79 20250214 171600 38945646 923 923 923 923 0
80 20250214 171500 38945646 923 923 923 923 0
81 20250214 171400 38945646 923 923 923 923 0
82 20250214 171300 38945646 923 923 923 923 0
83 20250214 171200 38945646 923 923 923 923 0
84 20250214 171100 38945646 923 923 923 923 0
85 20250214 171000 38945646 923 923 923 923 0
86 20250214 170900 38945646 923 923 923 923 0
87 20250214 170800 38945646 923 923 923 923 0
88 20250214 170700 38945646 923 923 923 923 0
89 20250214 170600 38945646 923 923 923 923 0
90 20250214 170500 38945646 923 923 923 923 0
91 20250214 170400 38945646 923 923 923 923 0
92 20250214 170300 38945646 923 923 923 923 1937
93 20250214 170200 38945646 923 923 923 923 0
94 20250214 170100 38945646 923 923 923 923 0
95 20250214 170000 38945646 923 923 923 923 0
96 20250214 165900 38945646 923 923 923 923 0
97 20250214 165800 38945646 923 923 923 923 0
98 20250214 165700 38945646 923 923 923 923 0
99 20250214 165600 38945646 923 923 923 923 0
100 20250214 165500 38945646 923 923 923 923 0
101 20250214 165400 38945646 923 923 923 923 0
102 20250214 165300 38945646 923 923 923 923 0
103 20250214 165200 38945646 923 923 923 923 0
104 20250214 165100 38945646 923 923 923 923 0
105 20250214 165000 38945646 923 923 923 923 0
106 20250214 164900 38945646 923 923 923 923 0
107 20250214 164800 38945646 923 923 923 923 0
108 20250214 164700 38945646 923 923 923 923 0
109 20250214 164600 38945646 923 923 923 923 0
110 20250214 164500 38945646 923 923 923 923 0
111 20250214 164400 38945646 923 923 923 923 0
112 20250214 164300 38945646 923 923 923 923 0
113 20250214 164200 38945646 923 923 923 923 0
114 20250214 164100 38945646 923 923 923 923 0
115 20250214 164000 38945646 923 923 923 923 0
116 20250214 163900 38945646 923 923 923 923 0
117 20250214 163800 38945646 923 923 923 923 0
118 20250214 163700 38945646 923 923 923 923 0
119 20250214 163600 38945646 923 923 923 923 0
120 20250214 163500 38945646 923 923 923 923 0
121 20250214 163400 38945646 923 923 923 923 0
122 20250214 163300 38945646 923 923 923 923 1937
123 20250214 163200 38945646 923 923 923 923 0
124 20250214 163100 38945646 923 923 923 923 0
125 20250214 163000 38945646 923 923 923 923 0
126 20250214 162900 38945646 923 923 923 923 0
127 20250214 162800 38945646 923 923 923 923 0
128 20250214 162700 38945646 923 923 923 923 0
129 20250214 162600 38945646 923 923 923 923 0
130 20250214 162500 38945646 923 923 923 923 0
131 20250214 162400 38945646 923 923 923 923 0
132 20250214 162300 38945646 923 923 923 923 0
133 20250214 162200 38945646 923 923 923 923 0
134 20250214 162100 38945646 923 923 923 923 0
135 20250214 162000 38945646 923 923 923 923 0
136 20250214 161900 38945646 923 923 923 923 0
137 20250214 161800 38945646 923 923 923 923 0
138 20250214 161700 38945646 923 923 923 923 0
139 20250214 161600 38945646 923 923 923 923 0
140 20250214 161500 38945646 923 923 923 923 0
141 20250214 161400 38945646 923 923 923 923 0
142 20250214 161300 38945646 923 923 923 923 0
143 20250214 161200 38945646 923 923 923 923 0
144 20250214 161100 38945646 923 923 923 923 0
145 20250214 161000 38945646 923 923 923 923 0
146 20250214 160900 38945646 923 923 923 923 0
147 20250214 160800 38945646 923 923 923 923 0
148 20250214 160700 38945646 923 923 923 923 0
149 20250214 160600 38945646 923 923 923 923 0
150 20250214 160500 38945646 923 923 923 923 0
151 20250214 160400 38945646 923 923 923 923 0
152 20250214 160300 38945646 923 923 923 923 1937
153 20250214 160200 38945646 923 923 923 923 0
154 20250214 160100 38945646 923 923 923 923 0
155 20250214 160000 38945646 923 923 923 923 0
156 20250214 155900 38945646 923 923 923 923 0
157 20250214 155800 38945646 923 923 923 923 0
158 20250214 155700 38945646 923 923 923 923 0
159 20250214 155600 38945646 923 923 923 923 0
160 20250214 155500 38945646 923 923 923 923 0
161 20250214 155400 38945646 923 923 923 923 0
162 20250214 155300 38945646 923 923 923 923 0
163 20250214 155200 38945646 923 923 923 923 0
164 20250214 155100 38945646 923 923 923 923 0
165 20250214 155000 38945646 923 923 923 923 0
166 20250214 154900 38945646 923 923 923 923 0
167 20250214 154800 38945646 923 923 923 923 0
168 20250214 154700 38945646 923 923 923 923 0
169 20250214 154600 38945646 923 923 923 923 0
170 20250214 154500 38945646 923 923 923 923 0
171 20250214 154400 38945646 923 923 923 923 0
172 20250214 154300 38945646 923 923 923 923 0
173 20250214 154200 38945646 923 923 923 923 0
174 20250214 154100 38945646 923 923 923 923 0
175 20250214 154000 38945646 923 923 923 923 0
176 20250214 153900 38945646 923 923 923 923 0
177 20250214 153800 38945646 923 923 923 923 0
178 20250214 153700 38945646 923 923 923 923 0
179 20250214 153600 38945646 923 923 923 923 0
180 20250214 153500 38945646 923 923 923 923 0
181 20250214 153400 38945646 923 923 923 923 0
182 20250214 153300 38945646 923 923 923 923 1937
183 20250214 153200 38945646 923 923 923 923 0
184 20250214 153100 38945646 923 923 923 923 0
185 20250214 153000 38945646 923 923 923 923 1937
186 20250214 152900 37157795 928 928 928 928 0
187 20250214 152800 37157795 928 928 928 928 0
188 20250214 152700 37157795 928 928 928 928 0
189 20250214 152600 37157795 928 928 928 928 0
190 20250214 152500 37157795 928 928 928 928 0
191 20250214 152400 37157795 928 928 928 928 0
192 20250214 152300 37157795 928 928 928 928 0
193 20250214 152200 37157795 928 928 928 928 0
194 20250214 152100 37157795 928 928 928 928 0
195 20250214 152000 37157795 928 928 928 928 0
196 20250214 151900 37157795 928 925 928 924 1449
197 20250214 151800 35818774 925 925 925 925 0
198 20250214 151700 35818774 925 925 925 925 0
199 20250214 151600 35818774 925 925 925 925 0
200 20250214 151500 35818774 925 925 925 925 16
201 20250214 151400 35803974 925 925 925 925 0
202 20250214 151300 35803974 925 925 925 925 0
203 20250214 151200 35803974 925 925 925 925 0
204 20250214 151100 35803974 925 925 925 925 0
205 20250214 151000 35803974 925 925 925 925 0
206 20250214 150900 35803974 925 925 925 925 22
207 20250214 150800 35783624 925 925 925 925 20
208 20250214 150700 35765124 928 928 928 928 0
209 20250214 150600 35765124 928 928 928 928 0
210 20250214 150500 35765124 928 928 928 928 0
211 20250214 150400 35765124 928 927 928 927 1774
212 20250214 150300 34118926 927 927 927 927 0
213 20250214 150200 34118926 927 927 927 927 805
214 20250214 150100 33372691 927 927 927 927 2
215 20250214 150000 33370837 927 927 927 927 0
216 20250214 145900 33370837 927 927 927 927 29
217 20250214 145800 33343954 926 925 926 925 55
218 20250214 145700 33293074 924 924 924 924 0
219 20250214 145600 33293074 924 924 924 924 0
220 20250214 145500 33293074 924 924 924 924 0
221 20250214 145400 33293074 924 924 924 924 0
222 20250214 145300 33293074 924 924 924 924 41
223 20250214 145200 33255190 925 925 925 925 859
224 20250214 145100 32460615 926 926 926 926 0
225 20250214 145000 32460615 926 926 926 926 1059
226 20250214 144900 31479981 929 929 929 929 0
227 20250214 144800 31479981 929 929 929 929 0
228 20250214 144700 31479981 929 929 929 929 1
229 20250214 144600 31479052 927 927 927 927 0
230 20250214 144500 31479052 927 927 927 927 0
231 20250214 144400 31479052 927 927 927 927 211
232 20250214 144300 31283455 927 927 927 927 0
233 20250214 144200 31283455 927 927 927 927 0
234 20250214 144100 31283455 927 927 927 927 0
235 20250214 144000 31283455 927 927 927 927 0
236 20250214 143900 31283455 927 926 927 926 579
237 20250214 143800 30746772 927 927 927 927 200
238 20250214 143700 30561372 926 926 926 926 50
239 20250214 143600 30515072 926 926 926 926 70
240 20250214 143500 30450252 927 927 927 926 1401
241 20250214 143400 29151645 927 929 929 927 3116
242 20250214 143300 26259701 929 929 929 929 0
243 20250214 143200 26259701 929 929 929 929 0
244 20250214 143100 26259701 929 929 929 929 0
245 20250214 143000 26259701 929 929 929 929 0
246 20250214 142900 26259701 929 929 929 929 0
247 20250214 142800 26259701 929 929 929 929 0
248 20250214 142700 26259701 929 929 929 929 0
249 20250214 142600 26259701 929 929 929 929 0
250 20250214 142500 26259701 929 929 929 929 20
251 20250214 142400 26241121 929 930 930 929 1430
252 20250214 142300 24911232 933 933 933 933 0
253 20250214 142200 24911232 933 933 933 933 0
254 20250214 142100 24911232 933 933 933 933 0
255 20250214 142000 24911232 933 933 933 933 0
256 20250214 141900 24911232 933 933 933 933 3
257 20250214 141800 24908433 931 931 931 931 0
258 20250214 141700 24908433 931 931 931 931 0
259 20250214 141600 24908433 931 931 931 931 48
260 20250214 141500 24863745 935 935 935 935 1
261 20250214 141400 24862810 930 930 930 930 0
262 20250214 141300 24862810 930 930 930 930 0
263 20250214 141200 24862810 930 930 930 930 0
264 20250214 141100 24862810 930 930 930 930 0
265 20250214 141000 24862810 930 930 930 930 0
266 20250214 140900 24862810 930 930 930 930 0
267 20250214 140800 24862810 930 930 930 930 0
268 20250214 140700 24862810 930 930 930 930 0
269 20250214 140600 24862810 930 930 930 930 0
270 20250214 140500 24862810 930 930 930 930 0
271 20250214 140400 24862810 930 930 930 930 21
272 20250214 140300 24843280 935 935 935 935 0
273 20250214 140200 24843280 935 935 935 935 19
274 20250214 140100 24825515 933 932 933 932 291
275 20250214 140000 24554302 931 931 931 931 0
276 20250214 135900 24554302 931 931 931 931 0
277 20250214 135800 24554302 931 931 931 931 0
278 20250214 135700 24554302 931 931 931 931 0
279 20250214 135600 24554302 931 931 931 931 0
280 20250214 135500 24554302 931 931 931 931 0
281 20250214 135400 24554302 931 931 931 931 0
282 20250214 135300 24554302 931 931 931 931 0
283 20250214 135200 24554302 931 931 931 931 0
284 20250214 135100 24554302 931 931 931 931 0
285 20250214 135000 24554302 931 931 931 931 0
286 20250214 134900 24554302 931 931 931 931 0
287 20250214 134800 24554302 931 931 931 931 90
288 20250214 134700 24470512 931 931 931 931 0
289 20250214 134600 24470512 931 931 931 931 0
290 20250214 134500 24470512 931 931 931 931 0
291 20250214 134400 24470512 931 931 931 931 0
292 20250214 134300 24470512 931 931 931 931 20
293 20250214 134200 24451892 936 936 936 936 0
294 20250214 134100 24451892 936 936 936 936 0
295 20250214 134000 24451892 936 936 936 936 0
296 20250214 133900 24451892 936 936 936 936 0
297 20250214 133800 24451892 936 936 936 936 0
298 20250214 133700 24451892 936 936 936 936 0
299 20250214 133600 24451892 936 936 936 936 0
300 20250214 133500 24451892 936 936 936 936 0
301 20250214 133400 24451892 936 936 936 936 0
302 20250214 133300 24451892 936 936 936 936 0
303 20250214 133200 24451892 936 936 936 936 0
304 20250214 133100 24451892 936 936 936 936 0
305 20250214 133000 24451892 936 936 936 936 0
306 20250214 132900 24451892 936 936 936 936 0
307 20250214 132800 24451892 936 936 936 936 0
308 20250214 132700 24451892 936 936 936 936 0
309 20250214 132600 24451892 936 930 936 930 11
310 20250214 132500 24441656 929 929 929 929 0
311 20250214 132400 24441656 929 929 929 929 0
312 20250214 132300 24441656 929 929 929 929 0
313 20250214 132200 24441656 929 929 929 929 20
314 20250214 132100 24423076 936 932 936 932 933
315 20250214 132000 23553099 932 932 932 932 0
316 20250214 131900 23553099 932 932 932 932 0
317 20250214 131800 23553099 932 932 932 932 0
318 20250214 131700 23553099 932 932 932 932 0
319 20250214 131600 23553099 932 932 932 932 0
320 20250214 131500 23553099 932 932 932 932 0
321 20250214 131400 23553099 932 932 932 932 0
322 20250214 131300 23553099 932 932 932 932 0
323 20250214 131200 23553099 932 932 932 932 0
324 20250214 131100 23553099 932 932 932 932 0
325 20250214 131000 23553099 932 932 932 932 0
326 20250214 130900 23553099 932 932 932 932 0
327 20250214 130800 23553099 932 932 932 932 1500
328 20250214 130700 22155099 929 929 929 929 531
329 20250214 130600 21661800 930 930 930 930 0
330 20250214 130500 21661800 930 930 930 930 0
331 20250214 130400 21661800 930 930 930 930 0
332 20250214 130300 21661800 930 930 930 930 0
333 20250214 130200 21661800 930 930 930 930 52
334 20250214 130100 21613440 930 930 930 930 20
335 20250214 130000 21594840 930 930 930 930 0
336 20250214 125900 21594840 930 930 930 930 0
337 20250214 125800 21594840 930 930 930 930 0
338 20250214 125700 21594840 930 930 930 930 0
339 20250214 125600 21594840 930 930 930 930 0
340 20250214 125500 21594840 930 930 930 930 0
341 20250214 125400 21594840 930 930 930 930 0
342 20250214 125300 21594840 930 930 930 930 0
343 20250214 125200 21594840 930 930 930 930 0
344 20250214 125100 21594840 930 930 930 930 1
345 20250214 125000 21593910 930 930 930 930 10
346 20250214 124900 21584610 930 930 930 930 0
347 20250214 124800 21584610 930 930 930 930 0
348 20250214 124700 21584610 930 930 930 930 0
349 20250214 124600 21584610 930 930 930 930 0
350 20250214 124500 21584610 930 930 930 930 0
351 20250214 124400 21584610 930 930 930 930 0
352 20250214 124300 21584610 930 930 930 930 300
353 20250214 124200 21305610 931 931 931 931 1
354 20250214 124100 21304679 931 931 931 931 10
355 20250214 124000 21295369 930 930 930 930 20
356 20250214 123900 21276769 933 933 933 933 0
357 20250214 123800 21276769 933 933 933 933 0
358 20250214 123700 21276769 933 933 933 933 0
359 20250214 123600 21276769 933 933 933 933 0
360 20250214 123500 21276769 933 933 933 933 0
361 20250214 123400 21276769 933 933 933 933 0
362 20250214 123300 21276769 933 933 933 933 0
363 20250214 123200 21276769 933 933 933 933 0
364 20250214 123100 21276769 933 933 933 933 0
365 20250214 123000 21276769 933 933 933 933 0
366 20250214 122900 21276769 933 933 933 933 0
367 20250214 122800 21276769 933 933 933 933 32
368 20250214 122700 21246913 930 930 930 930 0
369 20250214 122600 21246913 930 930 930 930 1000
370 20250214 122500 20316913 929 929 929 929 0
371 20250214 122400 20316913 929 929 929 929 0
372 20250214 122300 20316913 929 929 929 929 0
373 20250214 122200 20316913 929 929 929 929 0
374 20250214 122100 20316913 929 929 929 929 0
375 20250214 122000 20316913 929 929 929 929 0
376 20250214 121900 20316913 929 929 929 929 20
377 20250214 121800 20298333 934 934 934 934 0
378 20250214 121700 20298333 934 934 934 934 0
379 20250214 121600 20298333 934 934 934 934 0
380 20250214 121500 20298333 934 934 934 934 0
381 20250214 121400 20298333 934 934 934 934 0
382 20250214 121300 20298333 934 934 934 934 0
383 20250214 121200 20298333 934 934 934 934 0
384 20250214 121100 20298333 934 934 934 934 0
385 20250214 121000 20298333 934 934 934 934 0
386 20250214 120900 20298333 934 934 934 934 10
387 20250214 120800 20288993 934 934 934 934 0
388 20250214 120700 20288993 934 934 934 934 0
389 20250214 120600 20288993 934 934 934 934 0
390 20250214 120500 20288993 934 934 934 934 0
391 20250214 120400 20288993 934 934 934 934 0
392 20250214 120300 20288993 934 934 934 934 1
393 20250214 120200 20288059 929 929 929 929 0
394 20250214 120100 20288059 929 929 929 929 0
395 20250214 120000 20288059 929 929 929 929 0
396 20250214 115900 20288059 929 929 929 929 0
397 20250214 115800 20288059 929 930 930 929 808
398 20250214 115700 19537419 930 930 930 930 0
399 20250214 115600 19537419 930 930 930 930 0
400 20250214 115500 19537419 930 930 930 930 0
401 20250214 115400 19537419 930 930 930 930 0
402 20250214 115300 19537419 930 930 930 930 0
403 20250214 115200 19537419 930 930 930 930 0
404 20250214 115100 19537419 930 930 930 930 0
405 20250214 115000 19537419 930 930 930 930 0
406 20250214 114900 19537419 930 930 930 930 0
407 20250214 114800 19537419 930 930 930 930 0
408 20250214 114700 19537419 930 930 930 930 0
409 20250214 114600 19537419 930 930 930 930 0
410 20250214 114500 19537419 930 930 930 930 0
411 20250214 114400 19537419 930 930 930 930 0
412 20250214 114300 19537419 930 930 930 930 0
413 20250214 114200 19537419 930 930 930 930 0
414 20250214 114100 19537419 930 930 930 930 0
415 20250214 114000 19537419 930 930 930 930 669
416 20250214 113900 18915249 930 930 930 930 0
417 20250214 113800 18915249 930 930 930 930 0
418 20250214 113700 18915249 930 930 930 930 20
419 20250214 113600 18896649 930 930 930 930 0
420 20250214 113500 18896649 930 930 930 930 0
421 20250214 113400 18896649 930 930 930 930 0
422 20250214 113300 18896649 930 930 930 930 0
423 20250214 113200 18896649 930 930 930 930 0
424 20250214 113100 18896649 930 930 930 930 0
425 20250214 113000 18896649 930 930 930 930 0
426 20250214 112900 18896649 930 930 930 930 0
427 20250214 112800 18896649 930 930 930 930 0
428 20250214 112700 18896649 930 930 930 930 1394
429 20250214 112600 17600229 930 930 930 930 0
430 20250214 112500 17600229 930 930 930 930 0
431 20250214 112400 17600229 930 930 930 930 0
432 20250214 112300 17600229 930 930 930 930 0
433 20250214 112200 17600229 930 930 930 930 0
434 20250214 112100 17600229 930 930 930 930 0
435 20250214 112000 17600229 930 930 930 930 0
436 20250214 111900 17600229 930 930 930 930 0
437 20250214 111800 17600229 930 930 930 930 0
438 20250214 111700 17600229 930 930 930 930 0
439 20250214 111600 17600229 930 930 930 930 21
440 20250214 111500 17580699 934 934 934 934 0
441 20250214 111400 17580699 934 934 934 934 0
442 20250214 111300 17580699 934 934 934 934 3
443 20250214 111200 17577897 935 935 935 935 1
444 20250214 111100 17576962 939 939 939 939 0
445 20250214 111000 17576962 939 939 939 939 0
446 20250214 110900 17576962 939 939 939 939 0
447 20250214 110800 17576962 939 939 939 939 0
448 20250214 110700 17576962 939 939 939 939 0
449 20250214 110600 17576962 939 939 939 939 0
450 20250214 110500 17576962 939 939 939 939 0
451 20250214 110400 17576962 939 939 939 939 0
452 20250214 110300 17576962 939 939 939 939 0
453 20250214 110200 17576962 939 939 939 939 0
454 20250214 110100 17576962 939 930 939 930 91
455 20250214 110000 17492234 930 930 930 930 1318
456 20250214 105900 16266494 930 930 930 930 0
457 20250214 105800 16266494 930 930 930 930 0
458 20250214 105700 16266494 930 930 930 930 0
459 20250214 105600 16266494 930 930 930 930 0
460 20250214 105500 16266494 930 932 932 930 39
461 20250214 105400 16230216 933 933 933 933 0
462 20250214 105300 16230216 933 935 935 931 17
463 20250214 105200 16214373 935 935 935 935 0
464 20250214 105100 16214373 935 935 935 935 1
465 20250214 105000 16213438 944 944 944 944 0
466 20250214 104900 16213438 944 944 944 944 0
467 20250214 104800 16213438 944 934 944 934 110
468 20250214 104700 16110578 934 934 934 934 0
469 20250214 104600 16110578 934 934 934 934 1
470 20250214 104500 16109644 930 930 930 930 0
471 20250214 104400 16109644 930 930 930 930 0
472 20250214 104300 16109644 930 930 930 930 0
473 20250214 104200 16109644 930 930 930 930 0
474 20250214 104100 16109644 930 930 930 930 0
475 20250214 104000 16109644 930 930 930 930 0
476 20250214 103900 16109644 930 930 930 930 0
477 20250214 103800 16109644 930 930 930 930 0
478 20250214 103700 16109644 930 930 930 930 0
479 20250214 103600 16109644 930 930 930 930 0
480 20250214 103500 16109644 930 930 930 930 22
481 20250214 103400 16089184 930 930 930 930 21
482 20250214 103300 16069654 930 930 930 930 0
483 20250214 103200 16069654 930 930 930 930 150
484 20250214 103100 15930154 930 930 930 930 0
485 20250214 103000 15930154 930 930 930 930 0
486 20250214 102900 15930154 930 934 934 930 5
487 20250214 102800 15925500 935 935 935 935 0
488 20250214 102700 15925500 935 935 935 935 0
489 20250214 102600 15925500 935 935 935 935 0
490 20250214 102500 15925500 935 935 935 935 0
491 20250214 102400 15925500 935 935 935 935 0
492 20250214 102300 15925500 935 931 935 931 35
493 20250214 102200 15892875 930 930 930 930 0
494 20250214 102100 15892875 930 930 930 930 0
495 20250214 102000 15892875 930 930 930 930 6
496 20250214 101900 15887295 929 929 929 929 0
497 20250214 101800 15887295 929 929 929 929 0
498 20250214 101700 15887295 929 929 929 929 0
499 20250214 101600 15887295 929 929 929 929 0
500 20250214 101500 15887295 929 929 929 929 59
501 20250214 101400 15832484 929 929 929 929 26
502 20250214 101300 15808330 929 929 929 929 21
503 20250214 101200 15788821 932 932 932 932 0
504 20250214 101100 15788821 932 932 932 932 0
505 20250214 101000 15788821 932 932 932 932 0
506 20250214 100900 15788821 932 932 932 932 0
507 20250214 100800 15788821 932 932 932 932 0
508 20250214 100700 15788821 932 932 932 932 0
509 20250214 100600 15788821 932 929 932 929 217
510 20250214 100500 15587225 928 928 928 928 0
511 20250214 100400 15587225 928 928 928 928 0
512 20250214 100300 15587225 928 928 928 928 0
513 20250214 100200 15587225 928 928 928 928 100
514 20250214 100100 15494425 927 927 927 927 0
515 20250214 100000 15494425 927 927 927 927 0
516 20250214 095900 15494425 927 931 931 927 2849
517 20250214 095800 12848171 937 937 937 937 0
518 20250214 095700 12848171 937 937 937 937 800
519 20250214 095600 12098571 932 933 933 931 5095
520 20250214 095500 7351874 933 933 933 933 0
521 20250214 095400 7351874 933 934 934 933 1733
522 20250214 095300 5734322 934 934 934 934 0
523 20250214 095200 5734322 934 934 934 934 21
524 20250214 095100 5714708 939 939 939 939 0
525 20250214 095000 5714708 939 939 939 939 0
526 20250214 094900 5714708 939 939 939 939 0
527 20250214 094800 5714708 939 939 939 939 0
528 20250214 094700 5714708 939 939 939 939 6
529 20250214 094600 5709074 939 939 939 939 3
530 20250214 094500 5706257 939 939 939 939 1
531 20250214 094400 5705318 936 936 936 936 0
532 20250214 094300 5705318 936 936 936 936 0
533 20250214 094200 5705318 936 936 936 936 0
534 20250214 094100 5705318 936 934 936 934 63
535 20250214 094000 5646370 940 940 940 940 0
536 20250214 093900 5646370 940 940 940 940 0
537 20250214 093800 5646370 940 940 940 940 0
538 20250214 093700 5646370 940 940 940 940 0
539 20250214 093600 5646370 940 940 940 940 26
540 20250214 093500 5621930 935 935 935 935 0
541 20250214 093400 5621930 935 935 935 935 0
542 20250214 093300 5621930 935 935 935 935 0
543 20250214 093200 5621930 935 935 935 935 0
544 20250214 093100 5621930 935 935 935 935 50
545 20250214 093000 5575180 935 935 935 935 0
546 20250214 092900 5575180 935 940 940 935 6
547 20250214 092800 5569555 933 933 933 933 0
548 20250214 092700 5569555 933 933 933 933 0
549 20250214 092600 5569555 933 933 933 933 0
550 20250214 092500 5569555 933 933 933 933 0
551 20250214 092400 5569555 933 933 933 933 10
552 20250214 092300 5560225 933 934 934 933 230
553 20250214 092200 5345535 935 935 935 935 100
554 20250214 092100 5252035 935 935 935 935 0
555 20250214 092000 5252035 935 935 935 935 50
556 20250214 091900 5205285 933 933 933 933 0
557 20250214 091800 5205285 933 933 933 933 0
558 20250214 091700 5205285 933 940 940 933 2235
559 20250214 091600 3115226 937 937 937 937 0
560 20250214 091500 3115226 937 937 937 937 504
561 20250214 091400 2642978 937 937 937 937 0
562 20250214 091300 2642978 937 937 937 937 0
563 20250214 091200 2642978 937 937 937 937 0
564 20250214 091100 2642978 937 937 937 937 0
565 20250214 091000 2642978 937 937 937 937 0
566 20250214 090900 2642978 937 937 937 937 0
567 20250214 090800 2642978 937 937 937 937 7
568 20250214 090700 2636419 937 937 937 937 74
569 20250214 090600 2567081 937 937 937 937 21
570 20250214 090500 2547404 937 937 937 937 855
571 20250214 090400 1746269 938 938 938 938 6
572 20250214 090300 1740641 938 938 938 938 36
573 20250214 090200 1706873 940 940 940 940 0
574 20250214 090100 1706873 940 940 940 940 0
575 20250214 090000 1706873 940 941 941 940 1814