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

577
001620/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183500,43279542,483,483,483,483,1233
20250214,183400,43279542,483,483,483,483,0
20250214,183300,43279542,483,483,483,483,0
20250214,183200,43279542,483,483,483,483,0
20250214,183100,43279542,483,483,483,483,0
20250214,183000,43279542,483,483,483,483,0
20250214,182900,43279542,483,483,483,483,0
20250214,182800,43279542,483,483,483,483,0
20250214,182700,43279542,483,483,483,483,0
20250214,182600,43279542,483,483,483,483,0
20250214,182500,43279542,483,483,483,483,0
20250214,182400,43279542,483,483,483,483,0
20250214,182300,43279542,483,483,483,483,0
20250214,182200,43279542,483,483,483,483,0
20250214,182100,43279542,483,483,483,483,0
20250214,182000,43279542,483,483,483,483,0
20250214,181900,43279542,483,483,483,483,0
20250214,181800,43279542,483,483,483,483,0
20250214,181700,43279542,483,483,483,483,0
20250214,181600,43279542,483,483,483,483,0
20250214,181500,43279542,483,483,483,483,0
20250214,181400,43279542,483,483,483,483,0
20250214,181300,43279542,483,483,483,483,0
20250214,181200,43279542,483,483,483,483,0
20250214,181100,43279542,483,483,483,483,0
20250214,181000,43279542,483,483,483,483,0
20250214,180900,43279542,483,483,483,483,0
20250214,180800,43279542,483,483,483,483,0
20250214,180700,43279542,483,483,483,483,0
20250214,180600,43279542,483,483,483,483,0
20250214,180500,43279542,483,483,483,483,1233
20250214,180400,43279542,483,483,483,483,0
20250214,180300,43279542,483,483,483,483,0
20250214,180200,43279542,483,483,483,483,0
20250214,180100,43279542,483,483,483,483,0
20250214,180000,43279542,483,483,483,483,0
20250214,175900,43279542,483,483,483,483,0
20250214,175800,43279542,483,483,483,483,0
20250214,175700,43279542,483,483,483,483,0
20250214,175600,43279542,483,483,483,483,0
20250214,175500,43279542,483,483,483,483,0
20250214,175400,43279542,483,483,483,483,0
20250214,175300,43279542,483,483,483,483,0
20250214,175200,43279542,483,483,483,483,0
20250214,175100,43279542,483,483,483,483,0
20250214,175000,43279542,483,483,483,483,0
20250214,174900,43279542,483,483,483,483,0
20250214,174800,43279542,483,483,483,483,0
20250214,174700,43279542,483,483,483,483,0
20250214,174600,43279542,483,483,483,483,0
20250214,174500,43279542,483,483,483,483,0
20250214,174400,43279542,483,483,483,483,0
20250214,174300,43279542,483,483,483,483,0
20250214,174200,43279542,483,483,483,483,0
20250214,174100,43279542,483,483,483,483,0
20250214,174000,43279542,483,483,483,483,0
20250214,173900,43279542,483,483,483,483,0
20250214,173800,43279542,483,483,483,483,0
20250214,173700,43279542,483,483,483,483,0
20250214,173600,43279542,483,483,483,483,0
20250214,173500,43279542,483,483,483,483,1233
20250214,173400,43279542,483,483,483,483,0
20250214,173300,43279542,483,483,483,483,0
20250214,173200,43279542,483,483,483,483,0
20250214,173100,43279542,483,483,483,483,0
20250214,173000,43279542,483,483,483,483,0
20250214,172900,43279542,483,483,483,483,0
20250214,172800,43279542,483,483,483,483,0
20250214,172700,43279542,483,483,483,483,0
20250214,172600,43279542,483,483,483,483,0
20250214,172500,43279542,483,483,483,483,0
20250214,172400,43279542,483,483,483,483,0
20250214,172300,43279542,483,483,483,483,0
20250214,172200,43279542,483,483,483,483,0
20250214,172100,43279542,483,483,483,483,0
20250214,172000,43279542,483,483,483,483,0
20250214,171900,43279542,483,483,483,483,0
20250214,171800,43279542,483,483,483,483,0
20250214,171700,43279542,483,483,483,483,0
20250214,171600,43279542,483,483,483,483,0
20250214,171500,43279542,483,483,483,483,0
20250214,171400,43279542,483,483,483,483,0
20250214,171300,43279542,483,483,483,483,0
20250214,171200,43279542,483,483,483,483,0
20250214,171100,43279542,483,483,483,483,0
20250214,171000,43279542,483,483,483,483,0
20250214,170900,43279542,483,483,483,483,0
20250214,170800,43279542,483,483,483,483,0
20250214,170700,43279542,483,483,483,483,0
20250214,170600,43279542,483,483,483,483,0
20250214,170500,43279542,483,483,483,483,1233
20250214,170400,43279542,483,483,483,483,0
20250214,170300,43279542,483,483,483,483,0
20250214,170200,43279542,483,483,483,483,0
20250214,170100,43279542,483,483,483,483,0
20250214,170000,43279542,483,483,483,483,0
20250214,165900,43279542,483,483,483,483,0
20250214,165800,43279542,483,483,483,483,0
20250214,165700,43279542,483,483,483,483,0
20250214,165600,43279542,483,483,483,483,0
20250214,165500,43279542,483,483,483,483,0
20250214,165400,43279542,483,483,483,483,0
20250214,165300,43279542,483,483,483,483,0
20250214,165200,43279542,483,483,483,483,0
20250214,165100,43279542,483,483,483,483,0
20250214,165000,43279542,483,483,483,483,0
20250214,164900,43279542,483,483,483,483,0
20250214,164800,43279542,483,483,483,483,0
20250214,164700,43279542,483,483,483,483,0
20250214,164600,43279542,483,483,483,483,0
20250214,164500,43279542,483,483,483,483,0
20250214,164400,43279542,483,483,483,483,0
20250214,164300,43279542,483,483,483,483,0
20250214,164200,43279542,483,483,483,483,0
20250214,164100,43279542,483,483,483,483,0
20250214,164000,43279542,483,483,483,483,0
20250214,163900,43279542,483,483,483,483,0
20250214,163800,43279542,483,483,483,483,0
20250214,163700,43279542,483,483,483,483,0
20250214,163600,43279542,483,483,483,483,0
20250214,163500,43279542,483,483,483,483,1233
20250214,163400,43279542,483,483,483,483,0
20250214,163300,43279542,483,483,483,483,0
20250214,163200,43279542,483,483,483,483,0
20250214,163100,43279542,483,483,483,483,0
20250214,163000,43279542,483,483,483,483,0
20250214,162900,43279542,483,483,483,483,0
20250214,162800,43279542,483,483,483,483,0
20250214,162700,43279542,483,483,483,483,0
20250214,162600,43279542,483,483,483,483,0
20250214,162500,43279542,483,483,483,483,0
20250214,162400,43279542,483,483,483,483,0
20250214,162300,43279542,483,483,483,483,0
20250214,162200,43279542,483,483,483,483,0
20250214,162100,43279542,483,483,483,483,0
20250214,162000,43279542,483,483,483,483,0
20250214,161900,43279542,483,483,483,483,0
20250214,161800,43279542,483,483,483,483,0
20250214,161700,43279542,483,483,483,483,0
20250214,161600,43279542,483,483,483,483,0
20250214,161500,43279542,483,483,483,483,0
20250214,161400,43279542,483,483,483,483,0
20250214,161300,43279542,483,483,483,483,0
20250214,161200,43279542,483,483,483,483,0
20250214,161100,43279542,483,483,483,483,0
20250214,161000,43279542,483,483,483,483,0
20250214,160900,43279542,483,483,483,483,0
20250214,160800,43279542,483,483,483,483,0
20250214,160700,43279542,483,483,483,483,0
20250214,160600,43279542,483,483,483,483,0
20250214,160500,43279542,483,483,483,483,1233
20250214,160400,43279542,483,483,483,483,0
20250214,160300,43279542,483,483,483,483,0
20250214,160200,43279542,483,483,483,483,0
20250214,160100,43279542,483,483,483,483,0
20250214,160000,43279542,483,483,483,483,0
20250214,155900,43279542,483,483,483,483,0
20250214,155800,43279542,483,483,483,483,0
20250214,155700,43279542,483,483,483,483,0
20250214,155600,43279542,483,483,483,483,0
20250214,155500,43279542,483,483,483,483,0
20250214,155400,43279542,483,483,483,483,0
20250214,155300,43279542,483,483,483,483,0
20250214,155200,43279542,483,483,483,483,0
20250214,155100,43279542,483,483,483,483,0
20250214,155000,43279542,483,483,483,483,0
20250214,154900,43279542,483,483,483,483,0
20250214,154800,43279542,483,483,483,483,0
20250214,154700,43279542,483,483,483,483,0
20250214,154600,43279542,483,483,483,483,0
20250214,154500,43279542,483,483,483,483,0
20250214,154400,43279542,483,483,483,483,0
20250214,154300,43279542,483,483,483,483,0
20250214,154200,43279542,483,483,483,483,0
20250214,154100,43279542,483,483,483,483,0
20250214,154000,43279542,483,483,483,483,0
20250214,153900,43279542,483,483,483,483,0
20250214,153800,43279542,483,483,483,483,0
20250214,153700,43279542,483,483,483,483,0
20250214,153600,43279542,483,483,483,483,0
20250214,153500,43279542,483,483,483,483,1233
20250214,153400,43279542,483,483,483,483,0
20250214,153300,43279542,483,483,483,483,0
20250214,153200,43279542,483,483,483,483,0
20250214,153100,43279542,483,483,483,483,0
20250214,153000,43279542,483,483,483,483,1233
20250214,152900,42684003,481,481,481,481,0
20250214,152800,42684003,481,481,481,481,0
20250214,152700,42684003,481,481,481,481,0
20250214,152600,42684003,481,481,481,481,0
20250214,152500,42684003,481,481,481,481,0
20250214,152400,42684003,481,481,481,481,0
20250214,152300,42684003,481,481,481,481,0
20250214,152200,42684003,481,481,481,481,0
20250214,152100,42684003,481,481,481,481,0
20250214,152000,42684003,481,481,481,481,0
20250214,151900,42684003,481,481,481,481,0
20250214,151800,42684003,481,481,481,481,0
20250214,151700,42684003,481,481,481,481,0
20250214,151600,42684003,481,481,481,481,1
20250214,151500,42683522,481,481,481,481,0
20250214,151400,42683522,481,481,481,481,0
20250214,151300,42683522,481,481,481,481,4
20250214,151200,42681598,481,481,481,481,0
20250214,151100,42681598,481,481,481,481,0
20250214,151000,42681598,481,481,481,481,18
20250214,150900,42672940,481,481,481,481,0
20250214,150800,42672940,481,481,481,481,0
20250214,150700,42672940,481,481,481,481,0
20250214,150600,42672940,481,481,481,481,1
20250214,150500,42672459,481,481,481,481,0
20250214,150400,42672459,481,481,481,481,0
20250214,150300,42672459,481,481,481,481,0
20250214,150200,42672459,481,481,481,481,0
20250214,150100,42672459,481,481,481,481,84
20250214,150000,42632055,481,481,481,481,0
20250214,145900,42632055,481,481,481,481,0
20250214,145800,42632055,481,481,481,481,0
20250214,145700,42632055,481,481,481,481,0
20250214,145600,42632055,481,481,481,481,0
20250214,145500,42632055,481,481,481,481,0
20250214,145400,42632055,481,481,481,481,0
20250214,145300,42632055,481,481,481,481,0
20250214,145200,42632055,481,481,481,481,10
20250214,145100,42627245,480,480,480,480,1
20250214,145000,42626765,479,479,479,479,0
20250214,144900,42626765,479,479,479,479,0
20250214,144800,42626765,479,479,479,479,0
20250214,144700,42626765,479,479,479,479,0
20250214,144600,42626765,479,479,479,479,1
20250214,144500,42626286,480,480,480,480,0
20250214,144400,42626286,480,480,480,480,0
20250214,144300,42626286,480,480,480,480,0
20250214,144200,42626286,480,480,480,480,0
20250214,144100,42626286,480,480,480,480,0
20250214,144000,42626286,480,480,480,480,630
20250214,143900,42323886,480,480,480,480,0
20250214,143800,42323886,480,480,480,480,0
20250214,143700,42323886,480,480,480,480,0
20250214,143600,42323886,480,480,480,480,0
20250214,143500,42323886,480,480,480,480,1
20250214,143400,42323406,481,481,481,481,1022
20250214,143300,41831824,482,482,482,482,1
20250214,143200,41831342,481,481,481,481,0
20250214,143100,41831342,481,481,481,481,0
20250214,143000,41831342,481,481,481,481,0
20250214,142900,41831342,481,481,481,481,0
20250214,142800,41831342,481,481,481,481,0
20250214,142700,41831342,481,481,481,481,0
20250214,142600,41831342,481,481,481,481,0
20250214,142500,41831342,481,481,481,481,0
20250214,142400,41831342,481,481,481,481,10
20250214,142300,41826532,481,481,481,481,150
20250214,142200,41754382,481,481,481,481,0
20250214,142100,41754382,481,481,481,481,1500
20250214,142000,41032882,481,481,481,481,0
20250214,141900,41032882,481,481,481,481,0
20250214,141800,41032882,481,481,481,481,0
20250214,141700,41032882,481,482,482,481,7
20250214,141600,41029509,482,482,482,482,0
20250214,141500,41029509,482,482,482,482,1
20250214,141400,41029027,483,483,483,483,0
20250214,141300,41029027,483,483,483,483,0
20250214,141200,41029027,483,483,483,483,214
20250214,141100,40925665,482,482,482,482,0
20250214,141000,40925665,482,482,482,482,0
20250214,140900,40925665,482,482,482,482,0
20250214,140800,40925665,482,482,482,482,0
20250214,140700,40925665,482,482,482,482,0
20250214,140600,40925665,482,482,482,482,0
20250214,140500,40925665,482,482,482,482,0
20250214,140400,40925665,482,482,482,482,0
20250214,140300,40925665,482,482,482,482,0
20250214,140200,40925665,482,482,482,482,15
20250214,140100,40918435,482,482,482,482,0
20250214,140000,40918435,482,482,482,482,0
20250214,135900,40918435,482,482,482,482,0
20250214,135800,40918435,482,482,482,482,1
20250214,135700,40917953,482,482,482,482,0
20250214,135600,40917953,482,482,482,482,0
20250214,135500,40917953,482,482,482,482,0
20250214,135400,40917953,482,482,482,482,0
20250214,135300,40917953,482,482,482,482,0
20250214,135200,40917953,482,482,482,482,3153
20250214,135100,39398207,482,482,482,482,0
20250214,135000,39398207,482,482,482,482,0
20250214,134900,39398207,482,482,482,482,1
20250214,134800,39397725,483,483,483,483,0
20250214,134700,39397725,483,483,483,483,0
20250214,134600,39397725,483,483,483,483,0
20250214,134500,39397725,483,483,483,483,0
20250214,134400,39397725,483,483,483,483,0
20250214,134300,39397725,483,483,483,483,0
20250214,134200,39397725,483,483,483,483,0
20250214,134100,39397725,483,483,483,483,0
20250214,134000,39397725,483,483,483,483,0
20250214,133900,39397725,483,483,483,483,0
20250214,133800,39397725,483,483,483,483,0
20250214,133700,39397725,483,483,483,483,0
20250214,133600,39397725,483,483,483,483,0
20250214,133500,39397725,483,483,483,483,0
20250214,133400,39397725,483,483,483,483,0
20250214,133300,39397725,483,483,483,483,0
20250214,133200,39397725,483,483,483,483,0
20250214,133100,39397725,483,483,483,483,0
20250214,133000,39397725,483,483,483,483,1
20250214,132900,39397242,484,484,484,484,0
20250214,132800,39397242,484,484,484,484,0
20250214,132700,39397242,484,484,484,484,0
20250214,132600,39397242,484,484,484,484,0
20250214,132500,39397242,484,484,484,484,0
20250214,132400,39397242,484,484,484,484,0
20250214,132300,39397242,484,484,484,484,0
20250214,132200,39397242,484,484,484,484,0
20250214,132100,39397242,484,484,484,484,0
20250214,132000,39397242,484,484,484,484,0
20250214,131900,39397242,484,484,484,484,0
20250214,131800,39397242,484,484,484,484,0
20250214,131700,39397242,484,484,484,484,0
20250214,131600,39397242,484,484,484,484,0
20250214,131500,39397242,484,484,484,484,0
20250214,131400,39397242,484,484,484,484,0
20250214,131300,39397242,484,484,484,484,2
20250214,131200,39396274,484,484,484,484,0
20250214,131100,39396274,484,484,484,484,0
20250214,131000,39396274,484,484,484,484,0
20250214,130900,39396274,484,484,484,484,0
20250214,130800,39396274,484,484,484,484,0
20250214,130700,39396274,484,483,484,483,2
20250214,130600,39395307,482,482,482,482,0
20250214,130500,39395307,482,482,482,482,0
20250214,130400,39395307,482,482,482,482,0
20250214,130300,39395307,482,482,482,482,0
20250214,130200,39395307,482,482,482,482,0
20250214,130100,39395307,482,482,482,482,0
20250214,130000,39395307,482,482,482,482,0
20250214,125900,39395307,482,482,482,482,0
20250214,125800,39395307,482,482,482,482,0
20250214,125700,39395307,482,482,482,482,0
20250214,125600,39395307,482,482,482,482,0
20250214,125500,39395307,482,482,482,482,1
20250214,125400,39394825,483,483,483,483,1
20250214,125300,39394342,484,484,484,484,0
20250214,125200,39394342,484,484,484,484,0
20250214,125100,39394342,484,484,484,484,0
20250214,125000,39394342,484,484,484,484,0
20250214,124900,39394342,484,484,484,484,0
20250214,124800,39394342,484,484,484,484,0
20250214,124700,39394342,484,484,484,484,0
20250214,124600,39394342,484,484,484,484,0
20250214,124500,39394342,484,484,484,484,0
20250214,124400,39394342,484,484,484,484,0
20250214,124300,39394342,484,484,484,484,0
20250214,124200,39394342,484,484,484,484,0
20250214,124100,39394342,484,483,484,483,4
20250214,124000,39392409,482,482,482,482,22430
20250214,123900,28581149,481,481,481,481,0
20250214,123800,28581149,481,481,481,481,1
20250214,123700,28580668,482,482,482,482,0
20250214,123600,28580668,482,482,482,482,0
20250214,123500,28580668,482,482,482,482,0
20250214,123400,28580668,482,482,482,482,0
20250214,123300,28580668,482,482,482,482,0
20250214,123200,28580668,482,482,482,482,0
20250214,123100,28580668,482,482,482,482,0
20250214,123000,28580668,482,482,482,482,0
20250214,122900,28580668,482,482,482,482,0
20250214,122800,28580668,482,482,482,482,25
20250214,122700,28568618,482,482,482,482,5
20250214,122600,28566208,482,482,482,482,0
20250214,122500,28566208,482,482,482,482,0
20250214,122400,28566208,482,482,482,482,0
20250214,122300,28566208,482,482,482,482,0
20250214,122200,28566208,482,482,482,482,0
20250214,122100,28566208,482,482,482,482,0
20250214,122000,28566208,482,482,482,482,0
20250214,121900,28566208,482,482,482,482,0
20250214,121800,28566208,482,482,482,482,50
20250214,121700,28542108,482,482,482,482,0
20250214,121600,28542108,482,482,482,482,0
20250214,121500,28542108,482,482,482,482,0
20250214,121400,28542108,482,482,482,482,0
20250214,121300,28542108,482,482,482,482,0
20250214,121200,28542108,482,482,482,482,0
20250214,121100,28542108,482,482,482,482,0
20250214,121000,28542108,482,482,482,482,0
20250214,120900,28542108,482,482,482,482,100
20250214,120800,28493908,482,482,482,482,0
20250214,120700,28493908,482,482,482,482,0
20250214,120600,28493908,482,482,482,482,18
20250214,120500,28485232,482,482,482,482,0
20250214,120400,28485232,482,482,482,482,200
20250214,120300,28388832,482,482,482,482,0
20250214,120200,28388832,482,482,482,482,0
20250214,120100,28388832,482,482,482,482,0
20250214,120000,28388832,482,482,482,482,0
20250214,115900,28388832,482,482,482,482,10
20250214,115800,28384012,481,481,481,481,388
20250214,115700,28197384,481,481,481,481,0
20250214,115600,28197384,481,481,481,481,0
20250214,115500,28197384,481,481,481,481,0
20250214,115400,28197384,481,481,481,481,10
20250214,115300,28192574,482,482,482,482,0
20250214,115200,28192574,482,482,482,482,0
20250214,115100,28192574,482,482,482,482,0
20250214,115000,28192574,482,482,482,482,0
20250214,114900,28192574,482,482,482,482,0
20250214,114800,28192574,482,482,482,482,0
20250214,114700,28192574,482,482,482,482,0
20250214,114600,28192574,482,482,482,482,0
20250214,114500,28192574,482,482,482,482,0
20250214,114400,28192574,482,482,482,482,0
20250214,114300,28192574,482,482,482,482,0
20250214,114200,28192574,482,482,482,482,0
20250214,114100,28192574,482,482,482,482,0
20250214,114000,28192574,482,482,482,482,0
20250214,113900,28192574,482,482,482,482,0
20250214,113800,28192574,482,482,482,482,0
20250214,113700,28192574,482,482,482,482,0
20250214,113600,28192574,482,482,482,482,0
20250214,113500,28192574,482,482,482,482,0
20250214,113400,28192574,482,482,482,482,0
20250214,113300,28192574,482,482,482,482,0
20250214,113200,28192574,482,482,482,482,0
20250214,113100,28192574,482,482,482,482,0
20250214,113000,28192574,482,482,482,482,0
20250214,112900,28192574,482,482,482,482,0
20250214,112800,28192574,482,482,482,482,0
20250214,112700,28192574,482,482,482,482,1
20250214,112600,28192092,482,482,482,482,0
20250214,112500,28192092,482,482,482,482,0
20250214,112400,28192092,482,482,482,482,100
20250214,112300,28143892,482,482,482,482,0
20250214,112200,28143892,482,482,482,482,0
20250214,112100,28143892,482,482,482,482,0
20250214,112000,28143892,482,482,482,482,0
20250214,111900,28143892,482,482,482,482,0
20250214,111800,28143892,482,482,482,482,0
20250214,111700,28143892,482,482,482,482,0
20250214,111600,28143892,482,482,482,482,0
20250214,111500,28143892,482,482,482,482,0
20250214,111400,28143892,482,482,482,482,0
20250214,111300,28143892,482,482,482,482,0
20250214,111200,28143892,482,482,482,482,0
20250214,111100,28143892,482,482,482,482,0
20250214,111000,28143892,482,482,482,482,0
20250214,110900,28143892,482,482,482,482,0
20250214,110800,28143892,482,482,482,482,0
20250214,110700,28143892,482,482,482,482,0
20250214,110600,28143892,482,482,482,482,0
20250214,110500,28143892,482,482,482,482,0
20250214,110400,28143892,482,482,482,482,500
20250214,110300,27902892,482,482,482,482,0
20250214,110200,27902892,482,482,482,482,500
20250214,110100,27661892,482,482,482,482,0
20250214,110000,27661892,482,482,482,482,0
20250214,105900,27661892,482,482,482,482,0
20250214,105800,27661892,482,482,482,482,95
20250214,105700,27616102,482,482,482,482,0
20250214,105600,27616102,482,482,482,482,450
20250214,105500,27399202,482,482,482,482,0
20250214,105400,27399202,482,482,482,482,0
20250214,105300,27399202,482,482,482,482,0
20250214,105200,27399202,482,482,482,482,300
20250214,105100,27254602,482,482,482,482,301
20250214,105000,27109520,482,482,482,482,0
20250214,104900,27109520,482,482,482,482,213
20250214,104800,27006854,482,482,482,482,0
20250214,104700,27006854,482,482,482,482,0
20250214,104600,27006854,482,481,482,481,200
20250214,104500,26910554,482,481,482,481,400
20250214,104400,26717954,482,482,482,482,0
20250214,104300,26717954,482,482,482,482,0
20250214,104200,26717954,482,482,482,482,0
20250214,104100,26717954,482,482,482,482,0
20250214,104000,26717954,482,482,482,482,0
20250214,103900,26717954,482,482,482,482,0
20250214,103800,26717954,482,482,482,482,0
20250214,103700,26717954,482,482,482,482,0
20250214,103600,26717954,482,482,482,482,0
20250214,103500,26717954,482,482,482,482,0
20250214,103400,26717954,482,481,482,481,58
20250214,103300,26690027,482,482,482,482,100
20250214,103200,26641827,481,481,482,481,2101
20250214,103100,25630245,482,482,482,482,0
20250214,103000,25630245,482,481,482,481,2082
20250214,102900,24627804,481,481,481,481,10
20250214,102800,24622994,482,481,482,481,2250
20250214,102700,23539744,482,482,482,482,11
20250214,102600,23534442,481,481,481,481,0
20250214,102500,23534442,481,481,481,481,0
20250214,102400,23534442,481,481,481,481,1042
20250214,102300,23033240,481,481,481,481,0
20250214,102200,23033240,481,481,481,481,0
20250214,102100,23033240,481,481,481,481,100
20250214,102000,22985140,481,481,481,481,0
20250214,101900,22985140,481,481,481,481,100
20250214,101800,22937040,481,481,481,481,0
20250214,101700,22937040,481,481,481,481,0
20250214,101600,22937040,481,481,481,481,200
20250214,101500,22840840,481,481,481,481,5
20250214,101400,22838435,480,480,480,480,555
20250214,101300,22572035,479,479,479,479,0
20250214,101200,22572035,479,479,479,479,0
20250214,101100,22572035,479,479,479,479,0
20250214,101000,22572035,479,479,479,479,0
20250214,100900,22572035,479,479,479,479,3000
20250214,100800,21135035,479,481,481,479,10000
20250214,100700,16338713,482,482,482,482,0
20250214,100600,16338713,482,482,482,482,0
20250214,100500,16338713,482,482,482,482,2
20250214,100400,16337749,482,482,482,482,0
20250214,100300,16337749,482,482,482,482,1
20250214,100200,16337267,482,482,482,482,0
20250214,100100,16337267,482,482,482,482,15456
20250214,100000,8887475,482,481,482,480,11276
20250214,095900,3464374,481,481,481,481,0
20250214,095800,3464374,481,481,481,481,0
20250214,095700,3464374,481,481,481,481,0
20250214,095600,3464374,481,481,481,481,0
20250214,095500,3464374,481,481,481,481,178
20250214,095400,3378756,481,481,481,481,0
20250214,095300,3378756,481,481,481,481,0
20250214,095200,3378756,481,480,481,480,383
20250214,095100,3194534,481,481,481,481,0
20250214,095000,3194534,481,482,482,481,6119
20250214,094900,250444,483,483,483,483,2
20250214,094800,249478,483,483,483,483,216
20250214,094700,145150,483,483,483,483,0
20250214,094600,145150,483,483,483,483,0
20250214,094500,145150,483,484,484,483,45
20250214,094400,123371,484,484,484,484,0
20250214,094300,123371,484,484,484,484,0
20250214,094200,123371,484,484,484,484,0
20250214,094100,123371,484,484,484,484,0
20250214,094000,123371,484,484,484,484,0
20250214,093900,123371,484,484,484,484,0
20250214,093800,123371,484,484,484,484,0
20250214,093700,123371,484,484,484,484,0
20250214,093600,123371,484,484,484,484,19
20250214,093500,114175,485,485,485,485,1
20250214,093400,113690,485,485,485,485,10
20250214,093300,108840,484,484,484,484,1
20250214,093200,108356,485,485,485,485,1
20250214,093100,107871,485,485,485,485,1
20250214,093000,107386,486,486,486,486,0
20250214,092900,107386,486,486,486,486,0
20250214,092800,107386,486,486,486,486,0
20250214,092700,107386,486,486,486,486,0
20250214,092600,107386,486,486,486,486,0
20250214,092500,107386,486,486,486,486,0
20250214,092400,107386,486,486,486,486,0
20250214,092300,107386,486,485,486,485,2
20250214,092200,106415,484,484,484,484,0
20250214,092100,106415,484,484,484,484,0
20250214,092000,106415,484,484,484,484,1
20250214,091900,105931,484,484,484,484,0
20250214,091800,105931,484,484,484,484,0
20250214,091700,105931,484,484,484,484,0
20250214,091600,105931,484,484,484,484,0
20250214,091500,105931,484,484,484,484,0
20250214,091400,105931,484,484,484,484,0
20250214,091300,105931,484,484,484,484,0
20250214,091200,105931,484,484,484,484,0
20250214,091100,105931,484,484,484,484,0
20250214,091000,105931,484,484,484,484,0
20250214,090900,105931,484,484,484,484,0
20250214,090800,105931,484,484,484,484,3
20250214,090700,104479,486,486,486,486,0
20250214,090600,104479,486,486,486,486,0
20250214,090500,104479,486,485,486,485,10
20250214,090400,99620,483,484,484,483,65
20250214,090300,68200,485,485,485,485,0
20250214,090200,68200,485,485,485,485,40
20250214,090100,48800,488,488,488,488,0
20250214,090000,48800,488,488,488,488,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183500 43279542 483 483 483 483 1233
3 20250214 183400 43279542 483 483 483 483 0
4 20250214 183300 43279542 483 483 483 483 0
5 20250214 183200 43279542 483 483 483 483 0
6 20250214 183100 43279542 483 483 483 483 0
7 20250214 183000 43279542 483 483 483 483 0
8 20250214 182900 43279542 483 483 483 483 0
9 20250214 182800 43279542 483 483 483 483 0
10 20250214 182700 43279542 483 483 483 483 0
11 20250214 182600 43279542 483 483 483 483 0
12 20250214 182500 43279542 483 483 483 483 0
13 20250214 182400 43279542 483 483 483 483 0
14 20250214 182300 43279542 483 483 483 483 0
15 20250214 182200 43279542 483 483 483 483 0
16 20250214 182100 43279542 483 483 483 483 0
17 20250214 182000 43279542 483 483 483 483 0
18 20250214 181900 43279542 483 483 483 483 0
19 20250214 181800 43279542 483 483 483 483 0
20 20250214 181700 43279542 483 483 483 483 0
21 20250214 181600 43279542 483 483 483 483 0
22 20250214 181500 43279542 483 483 483 483 0
23 20250214 181400 43279542 483 483 483 483 0
24 20250214 181300 43279542 483 483 483 483 0
25 20250214 181200 43279542 483 483 483 483 0
26 20250214 181100 43279542 483 483 483 483 0
27 20250214 181000 43279542 483 483 483 483 0
28 20250214 180900 43279542 483 483 483 483 0
29 20250214 180800 43279542 483 483 483 483 0
30 20250214 180700 43279542 483 483 483 483 0
31 20250214 180600 43279542 483 483 483 483 0
32 20250214 180500 43279542 483 483 483 483 1233
33 20250214 180400 43279542 483 483 483 483 0
34 20250214 180300 43279542 483 483 483 483 0
35 20250214 180200 43279542 483 483 483 483 0
36 20250214 180100 43279542 483 483 483 483 0
37 20250214 180000 43279542 483 483 483 483 0
38 20250214 175900 43279542 483 483 483 483 0
39 20250214 175800 43279542 483 483 483 483 0
40 20250214 175700 43279542 483 483 483 483 0
41 20250214 175600 43279542 483 483 483 483 0
42 20250214 175500 43279542 483 483 483 483 0
43 20250214 175400 43279542 483 483 483 483 0
44 20250214 175300 43279542 483 483 483 483 0
45 20250214 175200 43279542 483 483 483 483 0
46 20250214 175100 43279542 483 483 483 483 0
47 20250214 175000 43279542 483 483 483 483 0
48 20250214 174900 43279542 483 483 483 483 0
49 20250214 174800 43279542 483 483 483 483 0
50 20250214 174700 43279542 483 483 483 483 0
51 20250214 174600 43279542 483 483 483 483 0
52 20250214 174500 43279542 483 483 483 483 0
53 20250214 174400 43279542 483 483 483 483 0
54 20250214 174300 43279542 483 483 483 483 0
55 20250214 174200 43279542 483 483 483 483 0
56 20250214 174100 43279542 483 483 483 483 0
57 20250214 174000 43279542 483 483 483 483 0
58 20250214 173900 43279542 483 483 483 483 0
59 20250214 173800 43279542 483 483 483 483 0
60 20250214 173700 43279542 483 483 483 483 0
61 20250214 173600 43279542 483 483 483 483 0
62 20250214 173500 43279542 483 483 483 483 1233
63 20250214 173400 43279542 483 483 483 483 0
64 20250214 173300 43279542 483 483 483 483 0
65 20250214 173200 43279542 483 483 483 483 0
66 20250214 173100 43279542 483 483 483 483 0
67 20250214 173000 43279542 483 483 483 483 0
68 20250214 172900 43279542 483 483 483 483 0
69 20250214 172800 43279542 483 483 483 483 0
70 20250214 172700 43279542 483 483 483 483 0
71 20250214 172600 43279542 483 483 483 483 0
72 20250214 172500 43279542 483 483 483 483 0
73 20250214 172400 43279542 483 483 483 483 0
74 20250214 172300 43279542 483 483 483 483 0
75 20250214 172200 43279542 483 483 483 483 0
76 20250214 172100 43279542 483 483 483 483 0
77 20250214 172000 43279542 483 483 483 483 0
78 20250214 171900 43279542 483 483 483 483 0
79 20250214 171800 43279542 483 483 483 483 0
80 20250214 171700 43279542 483 483 483 483 0
81 20250214 171600 43279542 483 483 483 483 0
82 20250214 171500 43279542 483 483 483 483 0
83 20250214 171400 43279542 483 483 483 483 0
84 20250214 171300 43279542 483 483 483 483 0
85 20250214 171200 43279542 483 483 483 483 0
86 20250214 171100 43279542 483 483 483 483 0
87 20250214 171000 43279542 483 483 483 483 0
88 20250214 170900 43279542 483 483 483 483 0
89 20250214 170800 43279542 483 483 483 483 0
90 20250214 170700 43279542 483 483 483 483 0
91 20250214 170600 43279542 483 483 483 483 0
92 20250214 170500 43279542 483 483 483 483 1233
93 20250214 170400 43279542 483 483 483 483 0
94 20250214 170300 43279542 483 483 483 483 0
95 20250214 170200 43279542 483 483 483 483 0
96 20250214 170100 43279542 483 483 483 483 0
97 20250214 170000 43279542 483 483 483 483 0
98 20250214 165900 43279542 483 483 483 483 0
99 20250214 165800 43279542 483 483 483 483 0
100 20250214 165700 43279542 483 483 483 483 0
101 20250214 165600 43279542 483 483 483 483 0
102 20250214 165500 43279542 483 483 483 483 0
103 20250214 165400 43279542 483 483 483 483 0
104 20250214 165300 43279542 483 483 483 483 0
105 20250214 165200 43279542 483 483 483 483 0
106 20250214 165100 43279542 483 483 483 483 0
107 20250214 165000 43279542 483 483 483 483 0
108 20250214 164900 43279542 483 483 483 483 0
109 20250214 164800 43279542 483 483 483 483 0
110 20250214 164700 43279542 483 483 483 483 0
111 20250214 164600 43279542 483 483 483 483 0
112 20250214 164500 43279542 483 483 483 483 0
113 20250214 164400 43279542 483 483 483 483 0
114 20250214 164300 43279542 483 483 483 483 0
115 20250214 164200 43279542 483 483 483 483 0
116 20250214 164100 43279542 483 483 483 483 0
117 20250214 164000 43279542 483 483 483 483 0
118 20250214 163900 43279542 483 483 483 483 0
119 20250214 163800 43279542 483 483 483 483 0
120 20250214 163700 43279542 483 483 483 483 0
121 20250214 163600 43279542 483 483 483 483 0
122 20250214 163500 43279542 483 483 483 483 1233
123 20250214 163400 43279542 483 483 483 483 0
124 20250214 163300 43279542 483 483 483 483 0
125 20250214 163200 43279542 483 483 483 483 0
126 20250214 163100 43279542 483 483 483 483 0
127 20250214 163000 43279542 483 483 483 483 0
128 20250214 162900 43279542 483 483 483 483 0
129 20250214 162800 43279542 483 483 483 483 0
130 20250214 162700 43279542 483 483 483 483 0
131 20250214 162600 43279542 483 483 483 483 0
132 20250214 162500 43279542 483 483 483 483 0
133 20250214 162400 43279542 483 483 483 483 0
134 20250214 162300 43279542 483 483 483 483 0
135 20250214 162200 43279542 483 483 483 483 0
136 20250214 162100 43279542 483 483 483 483 0
137 20250214 162000 43279542 483 483 483 483 0
138 20250214 161900 43279542 483 483 483 483 0
139 20250214 161800 43279542 483 483 483 483 0
140 20250214 161700 43279542 483 483 483 483 0
141 20250214 161600 43279542 483 483 483 483 0
142 20250214 161500 43279542 483 483 483 483 0
143 20250214 161400 43279542 483 483 483 483 0
144 20250214 161300 43279542 483 483 483 483 0
145 20250214 161200 43279542 483 483 483 483 0
146 20250214 161100 43279542 483 483 483 483 0
147 20250214 161000 43279542 483 483 483 483 0
148 20250214 160900 43279542 483 483 483 483 0
149 20250214 160800 43279542 483 483 483 483 0
150 20250214 160700 43279542 483 483 483 483 0
151 20250214 160600 43279542 483 483 483 483 0
152 20250214 160500 43279542 483 483 483 483 1233
153 20250214 160400 43279542 483 483 483 483 0
154 20250214 160300 43279542 483 483 483 483 0
155 20250214 160200 43279542 483 483 483 483 0
156 20250214 160100 43279542 483 483 483 483 0
157 20250214 160000 43279542 483 483 483 483 0
158 20250214 155900 43279542 483 483 483 483 0
159 20250214 155800 43279542 483 483 483 483 0
160 20250214 155700 43279542 483 483 483 483 0
161 20250214 155600 43279542 483 483 483 483 0
162 20250214 155500 43279542 483 483 483 483 0
163 20250214 155400 43279542 483 483 483 483 0
164 20250214 155300 43279542 483 483 483 483 0
165 20250214 155200 43279542 483 483 483 483 0
166 20250214 155100 43279542 483 483 483 483 0
167 20250214 155000 43279542 483 483 483 483 0
168 20250214 154900 43279542 483 483 483 483 0
169 20250214 154800 43279542 483 483 483 483 0
170 20250214 154700 43279542 483 483 483 483 0
171 20250214 154600 43279542 483 483 483 483 0
172 20250214 154500 43279542 483 483 483 483 0
173 20250214 154400 43279542 483 483 483 483 0
174 20250214 154300 43279542 483 483 483 483 0
175 20250214 154200 43279542 483 483 483 483 0
176 20250214 154100 43279542 483 483 483 483 0
177 20250214 154000 43279542 483 483 483 483 0
178 20250214 153900 43279542 483 483 483 483 0
179 20250214 153800 43279542 483 483 483 483 0
180 20250214 153700 43279542 483 483 483 483 0
181 20250214 153600 43279542 483 483 483 483 0
182 20250214 153500 43279542 483 483 483 483 1233
183 20250214 153400 43279542 483 483 483 483 0
184 20250214 153300 43279542 483 483 483 483 0
185 20250214 153200 43279542 483 483 483 483 0
186 20250214 153100 43279542 483 483 483 483 0
187 20250214 153000 43279542 483 483 483 483 1233
188 20250214 152900 42684003 481 481 481 481 0
189 20250214 152800 42684003 481 481 481 481 0
190 20250214 152700 42684003 481 481 481 481 0
191 20250214 152600 42684003 481 481 481 481 0
192 20250214 152500 42684003 481 481 481 481 0
193 20250214 152400 42684003 481 481 481 481 0
194 20250214 152300 42684003 481 481 481 481 0
195 20250214 152200 42684003 481 481 481 481 0
196 20250214 152100 42684003 481 481 481 481 0
197 20250214 152000 42684003 481 481 481 481 0
198 20250214 151900 42684003 481 481 481 481 0
199 20250214 151800 42684003 481 481 481 481 0
200 20250214 151700 42684003 481 481 481 481 0
201 20250214 151600 42684003 481 481 481 481 1
202 20250214 151500 42683522 481 481 481 481 0
203 20250214 151400 42683522 481 481 481 481 0
204 20250214 151300 42683522 481 481 481 481 4
205 20250214 151200 42681598 481 481 481 481 0
206 20250214 151100 42681598 481 481 481 481 0
207 20250214 151000 42681598 481 481 481 481 18
208 20250214 150900 42672940 481 481 481 481 0
209 20250214 150800 42672940 481 481 481 481 0
210 20250214 150700 42672940 481 481 481 481 0
211 20250214 150600 42672940 481 481 481 481 1
212 20250214 150500 42672459 481 481 481 481 0
213 20250214 150400 42672459 481 481 481 481 0
214 20250214 150300 42672459 481 481 481 481 0
215 20250214 150200 42672459 481 481 481 481 0
216 20250214 150100 42672459 481 481 481 481 84
217 20250214 150000 42632055 481 481 481 481 0
218 20250214 145900 42632055 481 481 481 481 0
219 20250214 145800 42632055 481 481 481 481 0
220 20250214 145700 42632055 481 481 481 481 0
221 20250214 145600 42632055 481 481 481 481 0
222 20250214 145500 42632055 481 481 481 481 0
223 20250214 145400 42632055 481 481 481 481 0
224 20250214 145300 42632055 481 481 481 481 0
225 20250214 145200 42632055 481 481 481 481 10
226 20250214 145100 42627245 480 480 480 480 1
227 20250214 145000 42626765 479 479 479 479 0
228 20250214 144900 42626765 479 479 479 479 0
229 20250214 144800 42626765 479 479 479 479 0
230 20250214 144700 42626765 479 479 479 479 0
231 20250214 144600 42626765 479 479 479 479 1
232 20250214 144500 42626286 480 480 480 480 0
233 20250214 144400 42626286 480 480 480 480 0
234 20250214 144300 42626286 480 480 480 480 0
235 20250214 144200 42626286 480 480 480 480 0
236 20250214 144100 42626286 480 480 480 480 0
237 20250214 144000 42626286 480 480 480 480 630
238 20250214 143900 42323886 480 480 480 480 0
239 20250214 143800 42323886 480 480 480 480 0
240 20250214 143700 42323886 480 480 480 480 0
241 20250214 143600 42323886 480 480 480 480 0
242 20250214 143500 42323886 480 480 480 480 1
243 20250214 143400 42323406 481 481 481 481 1022
244 20250214 143300 41831824 482 482 482 482 1
245 20250214 143200 41831342 481 481 481 481 0
246 20250214 143100 41831342 481 481 481 481 0
247 20250214 143000 41831342 481 481 481 481 0
248 20250214 142900 41831342 481 481 481 481 0
249 20250214 142800 41831342 481 481 481 481 0
250 20250214 142700 41831342 481 481 481 481 0
251 20250214 142600 41831342 481 481 481 481 0
252 20250214 142500 41831342 481 481 481 481 0
253 20250214 142400 41831342 481 481 481 481 10
254 20250214 142300 41826532 481 481 481 481 150
255 20250214 142200 41754382 481 481 481 481 0
256 20250214 142100 41754382 481 481 481 481 1500
257 20250214 142000 41032882 481 481 481 481 0
258 20250214 141900 41032882 481 481 481 481 0
259 20250214 141800 41032882 481 481 481 481 0
260 20250214 141700 41032882 481 482 482 481 7
261 20250214 141600 41029509 482 482 482 482 0
262 20250214 141500 41029509 482 482 482 482 1
263 20250214 141400 41029027 483 483 483 483 0
264 20250214 141300 41029027 483 483 483 483 0
265 20250214 141200 41029027 483 483 483 483 214
266 20250214 141100 40925665 482 482 482 482 0
267 20250214 141000 40925665 482 482 482 482 0
268 20250214 140900 40925665 482 482 482 482 0
269 20250214 140800 40925665 482 482 482 482 0
270 20250214 140700 40925665 482 482 482 482 0
271 20250214 140600 40925665 482 482 482 482 0
272 20250214 140500 40925665 482 482 482 482 0
273 20250214 140400 40925665 482 482 482 482 0
274 20250214 140300 40925665 482 482 482 482 0
275 20250214 140200 40925665 482 482 482 482 15
276 20250214 140100 40918435 482 482 482 482 0
277 20250214 140000 40918435 482 482 482 482 0
278 20250214 135900 40918435 482 482 482 482 0
279 20250214 135800 40918435 482 482 482 482 1
280 20250214 135700 40917953 482 482 482 482 0
281 20250214 135600 40917953 482 482 482 482 0
282 20250214 135500 40917953 482 482 482 482 0
283 20250214 135400 40917953 482 482 482 482 0
284 20250214 135300 40917953 482 482 482 482 0
285 20250214 135200 40917953 482 482 482 482 3153
286 20250214 135100 39398207 482 482 482 482 0
287 20250214 135000 39398207 482 482 482 482 0
288 20250214 134900 39398207 482 482 482 482 1
289 20250214 134800 39397725 483 483 483 483 0
290 20250214 134700 39397725 483 483 483 483 0
291 20250214 134600 39397725 483 483 483 483 0
292 20250214 134500 39397725 483 483 483 483 0
293 20250214 134400 39397725 483 483 483 483 0
294 20250214 134300 39397725 483 483 483 483 0
295 20250214 134200 39397725 483 483 483 483 0
296 20250214 134100 39397725 483 483 483 483 0
297 20250214 134000 39397725 483 483 483 483 0
298 20250214 133900 39397725 483 483 483 483 0
299 20250214 133800 39397725 483 483 483 483 0
300 20250214 133700 39397725 483 483 483 483 0
301 20250214 133600 39397725 483 483 483 483 0
302 20250214 133500 39397725 483 483 483 483 0
303 20250214 133400 39397725 483 483 483 483 0
304 20250214 133300 39397725 483 483 483 483 0
305 20250214 133200 39397725 483 483 483 483 0
306 20250214 133100 39397725 483 483 483 483 0
307 20250214 133000 39397725 483 483 483 483 1
308 20250214 132900 39397242 484 484 484 484 0
309 20250214 132800 39397242 484 484 484 484 0
310 20250214 132700 39397242 484 484 484 484 0
311 20250214 132600 39397242 484 484 484 484 0
312 20250214 132500 39397242 484 484 484 484 0
313 20250214 132400 39397242 484 484 484 484 0
314 20250214 132300 39397242 484 484 484 484 0
315 20250214 132200 39397242 484 484 484 484 0
316 20250214 132100 39397242 484 484 484 484 0
317 20250214 132000 39397242 484 484 484 484 0
318 20250214 131900 39397242 484 484 484 484 0
319 20250214 131800 39397242 484 484 484 484 0
320 20250214 131700 39397242 484 484 484 484 0
321 20250214 131600 39397242 484 484 484 484 0
322 20250214 131500 39397242 484 484 484 484 0
323 20250214 131400 39397242 484 484 484 484 0
324 20250214 131300 39397242 484 484 484 484 2
325 20250214 131200 39396274 484 484 484 484 0
326 20250214 131100 39396274 484 484 484 484 0
327 20250214 131000 39396274 484 484 484 484 0
328 20250214 130900 39396274 484 484 484 484 0
329 20250214 130800 39396274 484 484 484 484 0
330 20250214 130700 39396274 484 483 484 483 2
331 20250214 130600 39395307 482 482 482 482 0
332 20250214 130500 39395307 482 482 482 482 0
333 20250214 130400 39395307 482 482 482 482 0
334 20250214 130300 39395307 482 482 482 482 0
335 20250214 130200 39395307 482 482 482 482 0
336 20250214 130100 39395307 482 482 482 482 0
337 20250214 130000 39395307 482 482 482 482 0
338 20250214 125900 39395307 482 482 482 482 0
339 20250214 125800 39395307 482 482 482 482 0
340 20250214 125700 39395307 482 482 482 482 0
341 20250214 125600 39395307 482 482 482 482 0
342 20250214 125500 39395307 482 482 482 482 1
343 20250214 125400 39394825 483 483 483 483 1
344 20250214 125300 39394342 484 484 484 484 0
345 20250214 125200 39394342 484 484 484 484 0
346 20250214 125100 39394342 484 484 484 484 0
347 20250214 125000 39394342 484 484 484 484 0
348 20250214 124900 39394342 484 484 484 484 0
349 20250214 124800 39394342 484 484 484 484 0
350 20250214 124700 39394342 484 484 484 484 0
351 20250214 124600 39394342 484 484 484 484 0
352 20250214 124500 39394342 484 484 484 484 0
353 20250214 124400 39394342 484 484 484 484 0
354 20250214 124300 39394342 484 484 484 484 0
355 20250214 124200 39394342 484 484 484 484 0
356 20250214 124100 39394342 484 483 484 483 4
357 20250214 124000 39392409 482 482 482 482 22430
358 20250214 123900 28581149 481 481 481 481 0
359 20250214 123800 28581149 481 481 481 481 1
360 20250214 123700 28580668 482 482 482 482 0
361 20250214 123600 28580668 482 482 482 482 0
362 20250214 123500 28580668 482 482 482 482 0
363 20250214 123400 28580668 482 482 482 482 0
364 20250214 123300 28580668 482 482 482 482 0
365 20250214 123200 28580668 482 482 482 482 0
366 20250214 123100 28580668 482 482 482 482 0
367 20250214 123000 28580668 482 482 482 482 0
368 20250214 122900 28580668 482 482 482 482 0
369 20250214 122800 28580668 482 482 482 482 25
370 20250214 122700 28568618 482 482 482 482 5
371 20250214 122600 28566208 482 482 482 482 0
372 20250214 122500 28566208 482 482 482 482 0
373 20250214 122400 28566208 482 482 482 482 0
374 20250214 122300 28566208 482 482 482 482 0
375 20250214 122200 28566208 482 482 482 482 0
376 20250214 122100 28566208 482 482 482 482 0
377 20250214 122000 28566208 482 482 482 482 0
378 20250214 121900 28566208 482 482 482 482 0
379 20250214 121800 28566208 482 482 482 482 50
380 20250214 121700 28542108 482 482 482 482 0
381 20250214 121600 28542108 482 482 482 482 0
382 20250214 121500 28542108 482 482 482 482 0
383 20250214 121400 28542108 482 482 482 482 0
384 20250214 121300 28542108 482 482 482 482 0
385 20250214 121200 28542108 482 482 482 482 0
386 20250214 121100 28542108 482 482 482 482 0
387 20250214 121000 28542108 482 482 482 482 0
388 20250214 120900 28542108 482 482 482 482 100
389 20250214 120800 28493908 482 482 482 482 0
390 20250214 120700 28493908 482 482 482 482 0
391 20250214 120600 28493908 482 482 482 482 18
392 20250214 120500 28485232 482 482 482 482 0
393 20250214 120400 28485232 482 482 482 482 200
394 20250214 120300 28388832 482 482 482 482 0
395 20250214 120200 28388832 482 482 482 482 0
396 20250214 120100 28388832 482 482 482 482 0
397 20250214 120000 28388832 482 482 482 482 0
398 20250214 115900 28388832 482 482 482 482 10
399 20250214 115800 28384012 481 481 481 481 388
400 20250214 115700 28197384 481 481 481 481 0
401 20250214 115600 28197384 481 481 481 481 0
402 20250214 115500 28197384 481 481 481 481 0
403 20250214 115400 28197384 481 481 481 481 10
404 20250214 115300 28192574 482 482 482 482 0
405 20250214 115200 28192574 482 482 482 482 0
406 20250214 115100 28192574 482 482 482 482 0
407 20250214 115000 28192574 482 482 482 482 0
408 20250214 114900 28192574 482 482 482 482 0
409 20250214 114800 28192574 482 482 482 482 0
410 20250214 114700 28192574 482 482 482 482 0
411 20250214 114600 28192574 482 482 482 482 0
412 20250214 114500 28192574 482 482 482 482 0
413 20250214 114400 28192574 482 482 482 482 0
414 20250214 114300 28192574 482 482 482 482 0
415 20250214 114200 28192574 482 482 482 482 0
416 20250214 114100 28192574 482 482 482 482 0
417 20250214 114000 28192574 482 482 482 482 0
418 20250214 113900 28192574 482 482 482 482 0
419 20250214 113800 28192574 482 482 482 482 0
420 20250214 113700 28192574 482 482 482 482 0
421 20250214 113600 28192574 482 482 482 482 0
422 20250214 113500 28192574 482 482 482 482 0
423 20250214 113400 28192574 482 482 482 482 0
424 20250214 113300 28192574 482 482 482 482 0
425 20250214 113200 28192574 482 482 482 482 0
426 20250214 113100 28192574 482 482 482 482 0
427 20250214 113000 28192574 482 482 482 482 0
428 20250214 112900 28192574 482 482 482 482 0
429 20250214 112800 28192574 482 482 482 482 0
430 20250214 112700 28192574 482 482 482 482 1
431 20250214 112600 28192092 482 482 482 482 0
432 20250214 112500 28192092 482 482 482 482 0
433 20250214 112400 28192092 482 482 482 482 100
434 20250214 112300 28143892 482 482 482 482 0
435 20250214 112200 28143892 482 482 482 482 0
436 20250214 112100 28143892 482 482 482 482 0
437 20250214 112000 28143892 482 482 482 482 0
438 20250214 111900 28143892 482 482 482 482 0
439 20250214 111800 28143892 482 482 482 482 0
440 20250214 111700 28143892 482 482 482 482 0
441 20250214 111600 28143892 482 482 482 482 0
442 20250214 111500 28143892 482 482 482 482 0
443 20250214 111400 28143892 482 482 482 482 0
444 20250214 111300 28143892 482 482 482 482 0
445 20250214 111200 28143892 482 482 482 482 0
446 20250214 111100 28143892 482 482 482 482 0
447 20250214 111000 28143892 482 482 482 482 0
448 20250214 110900 28143892 482 482 482 482 0
449 20250214 110800 28143892 482 482 482 482 0
450 20250214 110700 28143892 482 482 482 482 0
451 20250214 110600 28143892 482 482 482 482 0
452 20250214 110500 28143892 482 482 482 482 0
453 20250214 110400 28143892 482 482 482 482 500
454 20250214 110300 27902892 482 482 482 482 0
455 20250214 110200 27902892 482 482 482 482 500
456 20250214 110100 27661892 482 482 482 482 0
457 20250214 110000 27661892 482 482 482 482 0
458 20250214 105900 27661892 482 482 482 482 0
459 20250214 105800 27661892 482 482 482 482 95
460 20250214 105700 27616102 482 482 482 482 0
461 20250214 105600 27616102 482 482 482 482 450
462 20250214 105500 27399202 482 482 482 482 0
463 20250214 105400 27399202 482 482 482 482 0
464 20250214 105300 27399202 482 482 482 482 0
465 20250214 105200 27399202 482 482 482 482 300
466 20250214 105100 27254602 482 482 482 482 301
467 20250214 105000 27109520 482 482 482 482 0
468 20250214 104900 27109520 482 482 482 482 213
469 20250214 104800 27006854 482 482 482 482 0
470 20250214 104700 27006854 482 482 482 482 0
471 20250214 104600 27006854 482 481 482 481 200
472 20250214 104500 26910554 482 481 482 481 400
473 20250214 104400 26717954 482 482 482 482 0
474 20250214 104300 26717954 482 482 482 482 0
475 20250214 104200 26717954 482 482 482 482 0
476 20250214 104100 26717954 482 482 482 482 0
477 20250214 104000 26717954 482 482 482 482 0
478 20250214 103900 26717954 482 482 482 482 0
479 20250214 103800 26717954 482 482 482 482 0
480 20250214 103700 26717954 482 482 482 482 0
481 20250214 103600 26717954 482 482 482 482 0
482 20250214 103500 26717954 482 482 482 482 0
483 20250214 103400 26717954 482 481 482 481 58
484 20250214 103300 26690027 482 482 482 482 100
485 20250214 103200 26641827 481 481 482 481 2101
486 20250214 103100 25630245 482 482 482 482 0
487 20250214 103000 25630245 482 481 482 481 2082
488 20250214 102900 24627804 481 481 481 481 10
489 20250214 102800 24622994 482 481 482 481 2250
490 20250214 102700 23539744 482 482 482 482 11
491 20250214 102600 23534442 481 481 481 481 0
492 20250214 102500 23534442 481 481 481 481 0
493 20250214 102400 23534442 481 481 481 481 1042
494 20250214 102300 23033240 481 481 481 481 0
495 20250214 102200 23033240 481 481 481 481 0
496 20250214 102100 23033240 481 481 481 481 100
497 20250214 102000 22985140 481 481 481 481 0
498 20250214 101900 22985140 481 481 481 481 100
499 20250214 101800 22937040 481 481 481 481 0
500 20250214 101700 22937040 481 481 481 481 0
501 20250214 101600 22937040 481 481 481 481 200
502 20250214 101500 22840840 481 481 481 481 5
503 20250214 101400 22838435 480 480 480 480 555
504 20250214 101300 22572035 479 479 479 479 0
505 20250214 101200 22572035 479 479 479 479 0
506 20250214 101100 22572035 479 479 479 479 0
507 20250214 101000 22572035 479 479 479 479 0
508 20250214 100900 22572035 479 479 479 479 3000
509 20250214 100800 21135035 479 481 481 479 10000
510 20250214 100700 16338713 482 482 482 482 0
511 20250214 100600 16338713 482 482 482 482 0
512 20250214 100500 16338713 482 482 482 482 2
513 20250214 100400 16337749 482 482 482 482 0
514 20250214 100300 16337749 482 482 482 482 1
515 20250214 100200 16337267 482 482 482 482 0
516 20250214 100100 16337267 482 482 482 482 15456
517 20250214 100000 8887475 482 481 482 480 11276
518 20250214 095900 3464374 481 481 481 481 0
519 20250214 095800 3464374 481 481 481 481 0
520 20250214 095700 3464374 481 481 481 481 0
521 20250214 095600 3464374 481 481 481 481 0
522 20250214 095500 3464374 481 481 481 481 178
523 20250214 095400 3378756 481 481 481 481 0
524 20250214 095300 3378756 481 481 481 481 0
525 20250214 095200 3378756 481 480 481 480 383
526 20250214 095100 3194534 481 481 481 481 0
527 20250214 095000 3194534 481 482 482 481 6119
528 20250214 094900 250444 483 483 483 483 2
529 20250214 094800 249478 483 483 483 483 216
530 20250214 094700 145150 483 483 483 483 0
531 20250214 094600 145150 483 483 483 483 0
532 20250214 094500 145150 483 484 484 483 45
533 20250214 094400 123371 484 484 484 484 0
534 20250214 094300 123371 484 484 484 484 0
535 20250214 094200 123371 484 484 484 484 0
536 20250214 094100 123371 484 484 484 484 0
537 20250214 094000 123371 484 484 484 484 0
538 20250214 093900 123371 484 484 484 484 0
539 20250214 093800 123371 484 484 484 484 0
540 20250214 093700 123371 484 484 484 484 0
541 20250214 093600 123371 484 484 484 484 19
542 20250214 093500 114175 485 485 485 485 1
543 20250214 093400 113690 485 485 485 485 10
544 20250214 093300 108840 484 484 484 484 1
545 20250214 093200 108356 485 485 485 485 1
546 20250214 093100 107871 485 485 485 485 1
547 20250214 093000 107386 486 486 486 486 0
548 20250214 092900 107386 486 486 486 486 0
549 20250214 092800 107386 486 486 486 486 0
550 20250214 092700 107386 486 486 486 486 0
551 20250214 092600 107386 486 486 486 486 0
552 20250214 092500 107386 486 486 486 486 0
553 20250214 092400 107386 486 486 486 486 0
554 20250214 092300 107386 486 485 486 485 2
555 20250214 092200 106415 484 484 484 484 0
556 20250214 092100 106415 484 484 484 484 0
557 20250214 092000 106415 484 484 484 484 1
558 20250214 091900 105931 484 484 484 484 0
559 20250214 091800 105931 484 484 484 484 0
560 20250214 091700 105931 484 484 484 484 0
561 20250214 091600 105931 484 484 484 484 0
562 20250214 091500 105931 484 484 484 484 0
563 20250214 091400 105931 484 484 484 484 0
564 20250214 091300 105931 484 484 484 484 0
565 20250214 091200 105931 484 484 484 484 0
566 20250214 091100 105931 484 484 484 484 0
567 20250214 091000 105931 484 484 484 484 0
568 20250214 090900 105931 484 484 484 484 0
569 20250214 090800 105931 484 484 484 484 3
570 20250214 090700 104479 486 486 486 486 0
571 20250214 090600 104479 486 486 486 486 0
572 20250214 090500 104479 486 485 486 485 10
573 20250214 090400 99620 483 484 484 483 65
574 20250214 090300 68200 485 485 485 485 0
575 20250214 090200 68200 485 485 485 485 40
576 20250214 090100 48800 488 488 488 488 0
577 20250214 090000 48800 488 488 488 488 100