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

578
002070/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183600,47937271,837,837,837,837,1282
20250214,183500,47937271,837,837,837,837,0
20250214,183400,47937271,837,837,837,837,0
20250214,183300,47937271,837,837,837,837,0
20250214,183200,47937271,837,837,837,837,0
20250214,183100,47937271,837,837,837,837,0
20250214,183000,47937271,837,837,837,837,0
20250214,182900,47937271,837,837,837,837,0
20250214,182800,47937271,837,837,837,837,0
20250214,182700,47937271,837,837,837,837,0
20250214,182600,47937271,837,837,837,837,0
20250214,182500,47937271,837,837,837,837,0
20250214,182400,47937271,837,837,837,837,0
20250214,182300,47937271,837,837,837,837,0
20250214,182200,47937271,837,837,837,837,0
20250214,182100,47937271,837,837,837,837,0
20250214,182000,47937271,837,837,837,837,0
20250214,181900,47937271,837,837,837,837,0
20250214,181800,47937271,837,837,837,837,0
20250214,181700,47937271,837,837,837,837,0
20250214,181600,47937271,837,837,837,837,0
20250214,181500,47937271,837,837,837,837,0
20250214,181400,47937271,837,837,837,837,0
20250214,181300,47937271,837,837,837,837,0
20250214,181200,47937271,837,837,837,837,0
20250214,181100,47937271,837,837,837,837,0
20250214,181000,47937271,837,837,837,837,0
20250214,180900,47937271,837,837,837,837,0
20250214,180800,47937271,837,837,837,837,0
20250214,180700,47937271,837,837,837,837,0
20250214,180600,47937271,837,837,837,837,1282
20250214,180500,47937271,837,837,837,837,0
20250214,180400,47937271,837,837,837,837,0
20250214,180300,47937271,837,837,837,837,0
20250214,180200,47937271,837,837,837,837,0
20250214,180100,47937271,837,837,837,837,0
20250214,180000,47937271,837,837,837,837,0
20250214,175900,47937271,837,837,837,837,0
20250214,175800,47937271,837,837,837,837,0
20250214,175700,47937271,837,837,837,837,0
20250214,175600,47937271,837,837,837,837,0
20250214,175500,47937271,837,837,837,837,0
20250214,175400,47937271,837,837,837,837,0
20250214,175300,47937271,837,837,837,837,0
20250214,175200,47937271,837,837,837,837,0
20250214,175100,47937271,837,837,837,837,0
20250214,175000,47937271,837,837,837,837,0
20250214,174900,47937271,837,837,837,837,0
20250214,174800,47937271,837,837,837,837,0
20250214,174700,47937271,837,837,837,837,0
20250214,174600,47937271,837,837,837,837,0
20250214,174500,47937271,837,837,837,837,0
20250214,174400,47937271,837,837,837,837,0
20250214,174300,47937271,837,837,837,837,0
20250214,174200,47937271,837,837,837,837,0
20250214,174100,47937271,837,837,837,837,0
20250214,174000,47937271,837,837,837,837,0
20250214,173900,47937271,837,837,837,837,0
20250214,173800,47937271,837,837,837,837,0
20250214,173700,47937271,837,837,837,837,0
20250214,173600,47937271,837,837,837,837,1282
20250214,173500,47937271,837,837,837,837,0
20250214,173400,47937271,837,837,837,837,0
20250214,173300,47937271,837,837,837,837,0
20250214,173200,47937271,837,837,837,837,0
20250214,173100,47937271,837,837,837,837,0
20250214,173000,47937271,837,837,837,837,0
20250214,172900,47937271,837,837,837,837,0
20250214,172800,47937271,837,837,837,837,0
20250214,172700,47937271,837,837,837,837,0
20250214,172600,47937271,837,837,837,837,0
20250214,172500,47937271,837,837,837,837,0
20250214,172400,47937271,837,837,837,837,0
20250214,172300,47937271,837,837,837,837,0
20250214,172200,47937271,837,837,837,837,0
20250214,172100,47937271,837,837,837,837,0
20250214,172000,47937271,837,837,837,837,0
20250214,171900,47937271,837,837,837,837,0
20250214,171800,47937271,837,837,837,837,0
20250214,171700,47937271,837,837,837,837,0
20250214,171600,47937271,837,837,837,837,0
20250214,171500,47937271,837,837,837,837,0
20250214,171400,47937271,837,837,837,837,0
20250214,171300,47937271,837,837,837,837,0
20250214,171200,47937271,837,837,837,837,0
20250214,171100,47937271,837,837,837,837,0
20250214,171000,47937271,837,837,837,837,0
20250214,170900,47937271,837,837,837,837,0
20250214,170800,47937271,837,837,837,837,0
20250214,170700,47937271,837,837,837,837,0
20250214,170600,47937271,837,837,837,837,1282
20250214,170500,47937271,837,837,837,837,0
20250214,170400,47937271,837,837,837,837,0
20250214,170300,47937271,837,837,837,837,0
20250214,170200,47937271,837,837,837,837,0
20250214,170100,47937271,837,837,837,837,0
20250214,170000,47937271,837,837,837,837,0
20250214,165900,47937271,837,837,837,837,0
20250214,165800,47937271,837,837,837,837,0
20250214,165700,47937271,837,837,837,837,0
20250214,165600,47937271,837,837,837,837,0
20250214,165500,47937271,837,837,837,837,0
20250214,165400,47937271,837,837,837,837,0
20250214,165300,47937271,837,837,837,837,0
20250214,165200,47937271,837,837,837,837,0
20250214,165100,47937271,837,837,837,837,0
20250214,165000,47937271,837,837,837,837,0
20250214,164900,47937271,837,837,837,837,0
20250214,164800,47937271,837,837,837,837,0
20250214,164700,47937271,837,837,837,837,0
20250214,164600,47937271,837,837,837,837,0
20250214,164500,47937271,837,837,837,837,0
20250214,164400,47937271,837,837,837,837,0
20250214,164300,47937271,837,837,837,837,0
20250214,164200,47937271,837,837,837,837,0
20250214,164100,47937271,837,837,837,837,0
20250214,164000,47937271,837,837,837,837,0
20250214,163900,47937271,837,837,837,837,0
20250214,163800,47937271,837,837,837,837,0
20250214,163700,47937271,837,837,837,837,0
20250214,163600,47937271,837,837,837,837,1282
20250214,163500,47937271,837,837,837,837,0
20250214,163400,47937271,837,837,837,837,0
20250214,163300,47937271,837,837,837,837,0
20250214,163200,47937271,837,837,837,837,0
20250214,163100,47937271,837,837,837,837,0
20250214,163000,47937271,837,837,837,837,0
20250214,162900,47937271,837,837,837,837,0
20250214,162800,47937271,837,837,837,837,0
20250214,162700,47937271,837,837,837,837,0
20250214,162600,47937271,837,837,837,837,0
20250214,162500,47937271,837,837,837,837,0
20250214,162400,47937271,837,837,837,837,0
20250214,162300,47937271,837,837,837,837,0
20250214,162200,47937271,837,837,837,837,0
20250214,162100,47937271,837,837,837,837,0
20250214,162000,47937271,837,837,837,837,0
20250214,161900,47937271,837,837,837,837,0
20250214,161800,47937271,837,837,837,837,0
20250214,161700,47937271,837,837,837,837,0
20250214,161600,47937271,837,837,837,837,0
20250214,161500,47937271,837,837,837,837,0
20250214,161400,47937271,837,837,837,837,0
20250214,161300,47937271,837,837,837,837,0
20250214,161200,47937271,837,837,837,837,0
20250214,161100,47937271,837,837,837,837,0
20250214,161000,47937271,837,837,837,837,0
20250214,160900,47937271,837,837,837,837,0
20250214,160800,47937271,837,837,837,837,0
20250214,160700,47937271,837,837,837,837,0
20250214,160600,47937271,837,837,837,837,1282
20250214,160500,47937271,837,837,837,837,0
20250214,160400,47937271,837,837,837,837,0
20250214,160300,47937271,837,837,837,837,0
20250214,160200,47937271,837,837,837,837,0
20250214,160100,47937271,837,837,837,837,0
20250214,160000,47937271,837,837,837,837,0
20250214,155900,47937271,837,837,837,837,0
20250214,155800,47937271,837,837,837,837,0
20250214,155700,47937271,837,837,837,837,0
20250214,155600,47937271,837,837,837,837,0
20250214,155500,47937271,837,837,837,837,0
20250214,155400,47937271,837,837,837,837,0
20250214,155300,47937271,837,837,837,837,0
20250214,155200,47937271,837,837,837,837,0
20250214,155100,47937271,837,837,837,837,0
20250214,155000,47937271,837,837,837,837,0
20250214,154900,47937271,837,837,837,837,0
20250214,154800,47937271,837,837,837,837,0
20250214,154700,47937271,837,837,837,837,0
20250214,154600,47937271,837,837,837,837,0
20250214,154500,47937271,837,837,837,837,0
20250214,154400,47937271,837,837,837,837,0
20250214,154300,47937271,837,837,837,837,0
20250214,154200,47937271,837,837,837,837,0
20250214,154100,47937271,837,837,837,837,0
20250214,154000,47937271,837,837,837,837,0
20250214,153900,47937271,837,837,837,837,0
20250214,153800,47937271,837,837,837,837,0
20250214,153700,47937271,837,837,837,837,0
20250214,153600,47937271,837,837,837,837,1282
20250214,153500,47937271,837,837,837,837,0
20250214,153400,47937271,837,837,837,837,0
20250214,153300,47937271,837,837,837,837,0
20250214,153200,47937271,837,837,837,837,0
20250214,153100,47937271,837,837,837,837,0
20250214,153000,47937271,837,837,837,837,1282
20250214,152900,46864237,836,836,836,836,0
20250214,152800,46864237,836,836,836,836,0
20250214,152700,46864237,836,836,836,836,0
20250214,152600,46864237,836,836,836,836,0
20250214,152500,46864237,836,836,836,836,0
20250214,152400,46864237,836,836,836,836,0
20250214,152300,46864237,836,836,836,836,0
20250214,152200,46864237,836,836,836,836,0
20250214,152100,46864237,836,836,836,836,0
20250214,152000,46864237,836,836,836,836,0
20250214,151900,46864237,836,836,836,836,1
20250214,151800,46863401,837,837,837,837,100
20250214,151700,46779701,836,836,836,836,1
20250214,151600,46778865,831,831,831,831,2000
20250214,151500,45116865,836,836,836,836,0
20250214,151400,45116865,836,836,836,836,0
20250214,151300,45116865,836,835,836,835,5352
20250214,151200,40643159,835,835,835,835,578
20250214,151100,40160529,835,835,835,835,1
20250214,151000,40159694,835,835,835,835,1
20250214,150900,40158859,835,834,835,834,1201
20250214,150800,39156674,834,834,834,834,0
20250214,150700,39156674,834,834,834,834,0
20250214,150600,39156674,834,834,834,834,3
20250214,150500,39154172,834,833,834,833,1081
20250214,150400,38252993,831,831,831,831,0
20250214,150300,38252993,831,831,831,831,0
20250214,150200,38252993,831,831,831,831,1
20250214,150100,38252162,834,834,834,834,0
20250214,150000,38252162,834,834,834,834,0
20250214,145900,38252162,834,834,834,834,0
20250214,145800,38252162,834,834,834,834,0
20250214,145700,38252162,834,834,834,834,0
20250214,145600,38252162,834,834,834,834,0
20250214,145500,38252162,834,834,834,834,1
20250214,145400,38251328,834,834,834,834,0
20250214,145300,38251328,834,834,834,834,0
20250214,145200,38251328,834,834,834,834,0
20250214,145100,38251328,834,834,834,834,0
20250214,145000,38251328,834,834,834,834,2
20250214,144900,38249660,835,830,835,830,4445
20250214,144800,34554208,827,827,827,827,0
20250214,144700,34554208,827,827,827,827,0
20250214,144600,34554208,827,827,827,827,0
20250214,144500,34554208,827,827,827,827,0
20250214,144400,34554208,827,827,827,827,0
20250214,144300,34554208,827,827,827,827,8
20250214,144200,34547592,830,830,830,830,0
20250214,144100,34547592,830,830,830,830,3
20250214,144000,34545102,827,827,827,827,0
20250214,143900,34545102,827,829,829,827,173
20250214,143800,34402025,829,829,829,829,3
20250214,143700,34399538,829,829,829,829,3
20250214,143600,34397051,830,830,830,830,0
20250214,143500,34397051,830,830,830,830,0
20250214,143400,34397051,830,830,830,830,100
20250214,143300,34314051,831,831,831,831,0
20250214,143200,34314051,831,831,831,831,100
20250214,143100,34230951,831,831,831,831,201
20250214,143000,34063920,830,831,831,830,101
20250214,142900,33980089,831,831,831,831,0
20250214,142800,33980089,831,831,831,831,732
20250214,142700,33371797,829,829,829,829,28
20250214,142600,33348585,829,829,829,829,1
20250214,142500,33347756,829,829,829,829,1
20250214,142400,33346927,827,827,827,827,503
20250214,142300,32930946,827,829,829,827,481
20250214,142200,32533157,828,828,828,828,1
20250214,142100,32532329,828,828,828,828,213
20250214,142000,32355965,829,829,829,829,1
20250214,141900,32355136,829,829,829,829,2
20250214,141800,32353478,829,829,829,829,4
20250214,141700,32350162,829,829,829,829,0
20250214,141600,32350162,829,829,829,829,0
20250214,141500,32350162,829,829,829,829,3
20250214,141400,32347675,829,829,829,829,8
20250214,141300,32341043,829,829,829,829,0
20250214,141200,32341043,829,829,829,829,50
20250214,141100,32299593,829,829,829,829,10
20250214,141000,32291303,829,829,829,829,18
20250214,140900,32276381,829,829,829,829,0
20250214,140800,32276381,829,829,829,829,0
20250214,140700,32276381,829,829,829,829,0
20250214,140600,32276381,829,829,829,829,0
20250214,140500,32276381,829,829,829,829,0
20250214,140400,32276381,829,829,829,829,0
20250214,140300,32276381,829,829,829,829,0
20250214,140200,32276381,829,829,829,829,1
20250214,140100,32275552,831,831,831,831,1
20250214,140000,32274721,828,828,828,828,0
20250214,135900,32274721,828,828,828,828,0
20250214,135800,32274721,828,828,828,828,0
20250214,135700,32274721,828,828,828,828,0
20250214,135600,32274721,828,828,828,828,5
20250214,135500,32270581,828,828,828,828,1
20250214,135400,32269753,831,831,831,831,0
20250214,135300,32269753,831,831,831,831,0
20250214,135200,32269753,831,831,831,831,1
20250214,135100,32268922,830,830,830,830,3
20250214,135000,32266432,830,830,830,830,1
20250214,134900,32265602,828,828,828,828,0
20250214,134800,32265602,828,828,828,828,0
20250214,134700,32265602,828,828,828,828,0
20250214,134600,32265602,828,828,828,828,0
20250214,134500,32265602,828,828,828,828,0
20250214,134400,32265602,828,828,828,828,0
20250214,134300,32265602,828,828,828,828,1
20250214,134200,32264774,830,830,830,830,0
20250214,134100,32264774,830,830,830,830,0
20250214,134000,32264774,830,830,830,830,35
20250214,133900,32235724,830,830,830,830,0
20250214,133800,32235724,830,830,830,830,0
20250214,133700,32235724,830,830,830,830,0
20250214,133600,32235724,830,830,830,830,0
20250214,133500,32235724,830,830,830,830,65
20250214,133400,32181774,830,830,830,830,0
20250214,133300,32181774,830,830,830,830,0
20250214,133200,32181774,830,830,830,830,0
20250214,133100,32181774,830,830,830,830,0
20250214,133000,32181774,830,830,830,830,1
20250214,132900,32180944,828,828,828,828,0
20250214,132800,32180944,828,828,828,828,0
20250214,132700,32180944,828,828,828,828,44
20250214,132600,32144512,828,828,828,828,0
20250214,132500,32144512,828,828,828,828,229
20250214,132400,31954900,828,828,828,828,0
20250214,132300,31954900,828,828,828,828,95
20250214,132200,31876240,830,830,830,830,39
20250214,132100,31843870,830,830,830,830,0
20250214,132000,31843870,830,830,830,830,0
20250214,131900,31843870,830,830,830,830,5
20250214,131800,31839720,830,830,830,830,0
20250214,131700,31839720,830,830,830,830,0
20250214,131600,31839720,830,830,830,830,0
20250214,131500,31839720,830,831,831,830,964
20250214,131400,31039599,831,831,831,831,0
20250214,131300,31039599,831,831,831,831,0
20250214,131200,31039599,831,831,831,831,0
20250214,131100,31039599,831,831,831,831,0
20250214,131000,31039599,831,831,831,831,0
20250214,130900,31039599,831,831,831,831,0
20250214,130800,31039599,831,831,831,831,4
20250214,130700,31036275,830,830,830,830,0
20250214,130600,31036275,830,830,830,830,0
20250214,130500,31036275,830,831,831,830,11
20250214,130400,31027135,830,830,830,830,0
20250214,130300,31027135,830,830,830,830,0
20250214,130200,31027135,830,830,830,830,0
20250214,130100,31027135,830,830,830,830,0
20250214,130000,31027135,830,830,830,830,0
20250214,125900,31027135,830,830,830,830,0
20250214,125800,31027135,830,830,830,830,0
20250214,125700,31027135,830,830,830,830,0
20250214,125600,31027135,830,830,830,830,0
20250214,125500,31027135,830,830,830,830,0
20250214,125400,31027135,830,830,830,830,0
20250214,125300,31027135,830,830,830,830,0
20250214,125200,31027135,830,830,830,830,1
20250214,125100,31026305,831,831,831,831,0
20250214,125000,31026305,831,831,831,831,0
20250214,124900,31026305,831,831,831,831,1
20250214,124800,31025474,832,832,832,832,0
20250214,124700,31025474,832,832,832,832,0
20250214,124600,31025474,832,832,832,832,3
20250214,124500,31022978,831,831,831,831,0
20250214,124400,31022978,831,831,831,831,0
20250214,124300,31022978,831,831,831,831,0
20250214,124200,31022978,831,831,831,831,0
20250214,124100,31022978,831,831,831,831,0
20250214,124000,31022978,831,831,831,831,0
20250214,123900,31022978,831,831,831,831,0
20250214,123800,31022978,831,831,831,831,1
20250214,123700,31022147,832,832,832,832,0
20250214,123600,31022147,832,832,832,832,3
20250214,123500,31019651,832,832,832,832,0
20250214,123400,31019651,832,832,832,832,0
20250214,123300,31019651,832,832,832,832,0
20250214,123200,31019651,832,832,832,832,0
20250214,123100,31019651,832,832,832,832,0
20250214,123000,31019651,832,832,832,832,0
20250214,122900,31019651,832,832,832,832,1
20250214,122800,31018819,832,832,832,832,12
20250214,122700,31008835,832,832,832,832,0
20250214,122600,31008835,832,832,832,832,0
20250214,122500,31008835,832,832,832,832,0
20250214,122400,31008835,832,832,832,832,1
20250214,122300,31008003,832,832,832,832,0
20250214,122200,31008003,832,832,832,832,1
20250214,122100,31007171,832,832,832,832,0
20250214,122000,31007171,832,832,832,832,0
20250214,121900,31007171,832,832,832,832,0
20250214,121800,31007171,832,832,832,832,0
20250214,121700,31007171,832,832,832,832,0
20250214,121600,31007171,832,832,832,832,1
20250214,121500,31006339,828,828,828,828,0
20250214,121400,31006339,828,828,828,828,0
20250214,121300,31006339,828,828,828,828,0
20250214,121200,31006339,828,828,828,828,1
20250214,121100,31005511,832,832,832,832,0
20250214,121000,31005511,832,832,832,832,0
20250214,120900,31005511,832,832,832,832,0
20250214,120800,31005511,832,832,832,832,0
20250214,120700,31005511,832,832,832,832,0
20250214,120600,31005511,832,832,832,832,0
20250214,120500,31005511,832,832,832,832,0
20250214,120400,31005511,832,832,832,832,0
20250214,120300,31005511,832,832,832,832,0
20250214,120200,31005511,832,832,832,832,0
20250214,120100,31005511,832,832,832,832,0
20250214,120000,31005511,832,832,832,832,0
20250214,115900,31005511,832,832,832,832,50
20250214,115800,30963911,833,833,833,833,0
20250214,115700,30963911,833,832,833,832,200
20250214,115600,30797321,833,833,833,833,0
20250214,115500,30797321,833,833,833,833,0
20250214,115400,30797321,833,833,833,833,0
20250214,115300,30797321,833,833,833,833,0
20250214,115200,30797321,833,833,833,833,1
20250214,115100,30796488,826,826,826,826,0
20250214,115000,30796488,826,826,826,826,1
20250214,114900,30795662,833,833,833,833,0
20250214,114800,30795662,833,833,833,833,0
20250214,114700,30795662,833,833,833,833,0
20250214,114600,30795662,833,833,833,833,0
20250214,114500,30795662,833,833,833,833,0
20250214,114400,30795662,833,833,833,833,0
20250214,114300,30795662,833,833,833,833,0
20250214,114200,30795662,833,833,833,833,0
20250214,114100,30795662,833,833,833,833,4
20250214,114000,30792330,833,833,833,833,0
20250214,113900,30792330,833,833,833,833,0
20250214,113800,30792330,833,833,833,833,0
20250214,113700,30792330,833,833,833,833,0
20250214,113600,30792330,833,833,833,833,0
20250214,113500,30792330,833,833,833,833,0
20250214,113400,30792330,833,833,833,833,0
20250214,113300,30792330,833,833,833,833,867
20250214,113200,30070119,833,833,833,833,6
20250214,113100,30065121,831,831,831,831,0
20250214,113000,30065121,831,831,831,831,0
20250214,112900,30065121,831,831,831,831,1
20250214,112800,30064290,833,833,833,833,0
20250214,112700,30064290,833,833,833,833,3
20250214,112600,30061791,833,833,833,833,0
20250214,112500,30061791,833,833,833,833,68
20250214,112400,30005147,830,830,830,830,836
20250214,112300,29311267,824,830,830,824,1204
20250214,112200,28315007,828,827,828,827,1046
20250214,112100,27448945,827,827,827,827,79
20250214,112000,27383612,825,825,825,825,0
20250214,111900,27383612,825,825,825,825,0
20250214,111800,27383612,825,825,825,825,0
20250214,111700,27383612,825,825,825,825,0
20250214,111600,27383612,825,825,825,825,0
20250214,111500,27383612,825,825,825,825,0
20250214,111400,27383612,825,825,825,825,0
20250214,111300,27383612,825,825,825,825,0
20250214,111200,27383612,825,825,825,825,1
20250214,111100,27382787,824,824,824,824,0
20250214,111000,27382787,824,824,824,824,0
20250214,110900,27382787,824,824,824,824,0
20250214,110800,27382787,824,824,824,824,0
20250214,110700,27382787,824,824,824,824,0
20250214,110600,27382787,824,824,824,824,0
20250214,110500,27382787,824,824,824,824,0
20250214,110400,27382787,824,824,824,824,0
20250214,110300,27382787,824,824,824,824,0
20250214,110200,27382787,824,824,824,824,300
20250214,110100,27135587,824,824,824,824,0
20250214,110000,27135587,824,826,826,824,533
20250214,105900,26696195,825,825,825,825,0
20250214,105800,26696195,825,823,825,823,2293
20250214,105700,24808902,823,823,823,823,0
20250214,105600,24808902,823,823,823,823,0
20250214,105500,24808902,823,823,823,823,0
20250214,105400,24808902,823,823,823,823,0
20250214,105300,24808902,823,823,823,823,0
20250214,105200,24808902,823,823,823,823,0
20250214,105100,24808902,823,823,823,823,0
20250214,105000,24808902,823,823,823,823,0
20250214,104900,24808902,823,823,823,823,0
20250214,104800,24808902,823,823,823,823,0
20250214,104700,24808902,823,823,823,823,0
20250214,104600,24808902,823,823,823,823,0
20250214,104500,24808902,823,823,823,823,0
20250214,104400,24808902,823,823,823,823,0
20250214,104300,24808902,823,823,823,823,0
20250214,104200,24808902,823,823,823,823,0
20250214,104100,24808902,823,823,823,823,0
20250214,104000,24808902,823,823,823,823,1000
20250214,103900,23985902,822,822,822,822,0
20250214,103800,23985902,822,822,822,822,1000
20250214,103700,23163902,822,822,822,822,107
20250214,103600,23075948,823,823,823,823,0
20250214,103500,23075948,823,823,823,823,1
20250214,103400,23075125,823,823,823,823,15
20250214,103300,23062780,823,823,823,823,37
20250214,103200,23032329,823,823,823,823,1
20250214,103100,23031506,824,824,824,824,21
20250214,103000,23014202,824,824,824,824,366
20250214,102900,22712618,824,824,824,824,0
20250214,102800,22712618,824,824,824,824,0
20250214,102700,22712618,824,824,824,824,0
20250214,102600,22712618,824,824,824,824,0
20250214,102500,22712618,824,824,824,824,0
20250214,102400,22712618,824,824,824,824,0
20250214,102300,22712618,824,824,824,824,0
20250214,102200,22712618,824,824,824,824,500
20250214,102100,22300618,820,820,820,820,0
20250214,102000,22300618,820,820,820,820,0
20250214,101900,22300618,820,821,821,820,11
20250214,101800,22291588,821,822,822,821,1000
20250214,101700,21470587,824,824,824,824,0
20250214,101600,21470587,824,824,824,824,0
20250214,101500,21470587,824,824,824,824,0
20250214,101400,21470587,824,824,824,824,0
20250214,101300,21470587,824,824,824,824,0
20250214,101200,21470587,824,824,824,824,0
20250214,101100,21470587,824,824,824,824,0
20250214,101000,21470587,824,824,824,824,1
20250214,100900,21469763,824,824,824,824,2
20250214,100800,21468115,824,824,824,824,1
20250214,100700,21467291,825,825,825,825,0
20250214,100600,21467291,825,825,825,825,0
20250214,100500,21467291,825,825,825,825,0
20250214,100400,21467291,825,825,825,825,5
20250214,100300,21463166,823,825,825,823,132
20250214,100200,21354528,825,825,825,825,0
20250214,100100,21354528,825,825,825,825,0
20250214,100000,21354528,825,825,825,825,20
20250214,095900,21338028,827,827,827,827,0
20250214,095800,21338028,827,827,827,827,0
20250214,095700,21338028,827,827,827,827,0
20250214,095600,21338028,827,827,827,827,5
20250214,095500,21333893,818,824,824,818,5000
20250214,095400,17230984,825,825,825,825,0
20250214,095300,17230984,825,825,825,825,0
20250214,095200,17230984,825,825,825,825,20
20250214,095100,17214484,829,829,829,829,0
20250214,095000,17214484,829,829,829,829,1366
20250214,094900,16082070,824,824,824,824,0
20250214,094800,16082070,824,824,824,824,0
20250214,094700,16082070,824,824,824,824,0
20250214,094600,16082070,824,824,824,824,0
20250214,094500,16082070,824,824,824,824,0
20250214,094400,16082070,824,824,824,824,0
20250214,094300,16082070,824,824,824,824,0
20250214,094200,16082070,824,826,826,824,61
20250214,094100,16031686,824,824,824,824,0
20250214,094000,16031686,824,824,824,824,0
20250214,093900,16031686,824,824,824,824,123
20250214,093800,15930334,825,825,825,825,20
20250214,093700,15913834,830,830,830,830,0
20250214,093600,15913834,830,830,830,830,0
20250214,093500,15913834,830,830,830,830,20
20250214,093400,15897234,830,830,830,830,1
20250214,093300,15896404,824,825,825,824,1120
20250214,093200,14972693,826,826,826,826,935
20250214,093100,14200383,830,830,830,830,1
20250214,093000,14199553,825,828,828,825,500
20250214,092900,13786395,829,829,829,829,0
20250214,092800,13786395,829,829,829,829,0
20250214,092700,13786395,829,829,829,829,0
20250214,092600,13786395,829,831,831,829,3328
20250214,092500,11020893,833,833,833,833,6
20250214,092400,11015895,832,832,832,832,0
20250214,092300,11015895,832,832,832,832,0
20250214,092200,11015895,832,832,832,832,1
20250214,092100,11015063,832,832,832,832,810
20250214,092000,10341143,834,834,834,833,1165
20250214,091900,9369654,835,835,835,835,39
20250214,091800,9337089,835,835,835,835,5
20250214,091700,9332914,835,835,835,835,0
20250214,091600,9332914,835,836,836,835,2552
20250214,091500,7199590,840,840,840,840,0
20250214,091400,7199590,840,840,840,840,0
20250214,091300,7199590,840,840,840,840,0
20250214,091200,7199590,840,835,840,835,54
20250214,091100,7154475,835,835,835,835,1000
20250214,091000,6319475,834,834,834,834,0
20250214,090900,6319475,834,833,834,833,1000
20250214,090800,5485975,833,833,833,833,456
20250214,090700,5106127,833,833,833,833,0
20250214,090600,5106127,833,833,833,833,45
20250214,090500,5068642,841,835,841,835,20
20250214,090400,5051936,833,833,833,833,967
20250214,090300,4246425,835,835,835,835,83
20250214,090200,4177120,844,844,844,844,0
20250214,090100,4177120,844,845,845,834,2537
20250214,090000,2059652,845,838,847,838,2454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183600 47937271 837 837 837 837 1282
3 20250214 183500 47937271 837 837 837 837 0
4 20250214 183400 47937271 837 837 837 837 0
5 20250214 183300 47937271 837 837 837 837 0
6 20250214 183200 47937271 837 837 837 837 0
7 20250214 183100 47937271 837 837 837 837 0
8 20250214 183000 47937271 837 837 837 837 0
9 20250214 182900 47937271 837 837 837 837 0
10 20250214 182800 47937271 837 837 837 837 0
11 20250214 182700 47937271 837 837 837 837 0
12 20250214 182600 47937271 837 837 837 837 0
13 20250214 182500 47937271 837 837 837 837 0
14 20250214 182400 47937271 837 837 837 837 0
15 20250214 182300 47937271 837 837 837 837 0
16 20250214 182200 47937271 837 837 837 837 0
17 20250214 182100 47937271 837 837 837 837 0
18 20250214 182000 47937271 837 837 837 837 0
19 20250214 181900 47937271 837 837 837 837 0
20 20250214 181800 47937271 837 837 837 837 0
21 20250214 181700 47937271 837 837 837 837 0
22 20250214 181600 47937271 837 837 837 837 0
23 20250214 181500 47937271 837 837 837 837 0
24 20250214 181400 47937271 837 837 837 837 0
25 20250214 181300 47937271 837 837 837 837 0
26 20250214 181200 47937271 837 837 837 837 0
27 20250214 181100 47937271 837 837 837 837 0
28 20250214 181000 47937271 837 837 837 837 0
29 20250214 180900 47937271 837 837 837 837 0
30 20250214 180800 47937271 837 837 837 837 0
31 20250214 180700 47937271 837 837 837 837 0
32 20250214 180600 47937271 837 837 837 837 1282
33 20250214 180500 47937271 837 837 837 837 0
34 20250214 180400 47937271 837 837 837 837 0
35 20250214 180300 47937271 837 837 837 837 0
36 20250214 180200 47937271 837 837 837 837 0
37 20250214 180100 47937271 837 837 837 837 0
38 20250214 180000 47937271 837 837 837 837 0
39 20250214 175900 47937271 837 837 837 837 0
40 20250214 175800 47937271 837 837 837 837 0
41 20250214 175700 47937271 837 837 837 837 0
42 20250214 175600 47937271 837 837 837 837 0
43 20250214 175500 47937271 837 837 837 837 0
44 20250214 175400 47937271 837 837 837 837 0
45 20250214 175300 47937271 837 837 837 837 0
46 20250214 175200 47937271 837 837 837 837 0
47 20250214 175100 47937271 837 837 837 837 0
48 20250214 175000 47937271 837 837 837 837 0
49 20250214 174900 47937271 837 837 837 837 0
50 20250214 174800 47937271 837 837 837 837 0
51 20250214 174700 47937271 837 837 837 837 0
52 20250214 174600 47937271 837 837 837 837 0
53 20250214 174500 47937271 837 837 837 837 0
54 20250214 174400 47937271 837 837 837 837 0
55 20250214 174300 47937271 837 837 837 837 0
56 20250214 174200 47937271 837 837 837 837 0
57 20250214 174100 47937271 837 837 837 837 0
58 20250214 174000 47937271 837 837 837 837 0
59 20250214 173900 47937271 837 837 837 837 0
60 20250214 173800 47937271 837 837 837 837 0
61 20250214 173700 47937271 837 837 837 837 0
62 20250214 173600 47937271 837 837 837 837 1282
63 20250214 173500 47937271 837 837 837 837 0
64 20250214 173400 47937271 837 837 837 837 0
65 20250214 173300 47937271 837 837 837 837 0
66 20250214 173200 47937271 837 837 837 837 0
67 20250214 173100 47937271 837 837 837 837 0
68 20250214 173000 47937271 837 837 837 837 0
69 20250214 172900 47937271 837 837 837 837 0
70 20250214 172800 47937271 837 837 837 837 0
71 20250214 172700 47937271 837 837 837 837 0
72 20250214 172600 47937271 837 837 837 837 0
73 20250214 172500 47937271 837 837 837 837 0
74 20250214 172400 47937271 837 837 837 837 0
75 20250214 172300 47937271 837 837 837 837 0
76 20250214 172200 47937271 837 837 837 837 0
77 20250214 172100 47937271 837 837 837 837 0
78 20250214 172000 47937271 837 837 837 837 0
79 20250214 171900 47937271 837 837 837 837 0
80 20250214 171800 47937271 837 837 837 837 0
81 20250214 171700 47937271 837 837 837 837 0
82 20250214 171600 47937271 837 837 837 837 0
83 20250214 171500 47937271 837 837 837 837 0
84 20250214 171400 47937271 837 837 837 837 0
85 20250214 171300 47937271 837 837 837 837 0
86 20250214 171200 47937271 837 837 837 837 0
87 20250214 171100 47937271 837 837 837 837 0
88 20250214 171000 47937271 837 837 837 837 0
89 20250214 170900 47937271 837 837 837 837 0
90 20250214 170800 47937271 837 837 837 837 0
91 20250214 170700 47937271 837 837 837 837 0
92 20250214 170600 47937271 837 837 837 837 1282
93 20250214 170500 47937271 837 837 837 837 0
94 20250214 170400 47937271 837 837 837 837 0
95 20250214 170300 47937271 837 837 837 837 0
96 20250214 170200 47937271 837 837 837 837 0
97 20250214 170100 47937271 837 837 837 837 0
98 20250214 170000 47937271 837 837 837 837 0
99 20250214 165900 47937271 837 837 837 837 0
100 20250214 165800 47937271 837 837 837 837 0
101 20250214 165700 47937271 837 837 837 837 0
102 20250214 165600 47937271 837 837 837 837 0
103 20250214 165500 47937271 837 837 837 837 0
104 20250214 165400 47937271 837 837 837 837 0
105 20250214 165300 47937271 837 837 837 837 0
106 20250214 165200 47937271 837 837 837 837 0
107 20250214 165100 47937271 837 837 837 837 0
108 20250214 165000 47937271 837 837 837 837 0
109 20250214 164900 47937271 837 837 837 837 0
110 20250214 164800 47937271 837 837 837 837 0
111 20250214 164700 47937271 837 837 837 837 0
112 20250214 164600 47937271 837 837 837 837 0
113 20250214 164500 47937271 837 837 837 837 0
114 20250214 164400 47937271 837 837 837 837 0
115 20250214 164300 47937271 837 837 837 837 0
116 20250214 164200 47937271 837 837 837 837 0
117 20250214 164100 47937271 837 837 837 837 0
118 20250214 164000 47937271 837 837 837 837 0
119 20250214 163900 47937271 837 837 837 837 0
120 20250214 163800 47937271 837 837 837 837 0
121 20250214 163700 47937271 837 837 837 837 0
122 20250214 163600 47937271 837 837 837 837 1282
123 20250214 163500 47937271 837 837 837 837 0
124 20250214 163400 47937271 837 837 837 837 0
125 20250214 163300 47937271 837 837 837 837 0
126 20250214 163200 47937271 837 837 837 837 0
127 20250214 163100 47937271 837 837 837 837 0
128 20250214 163000 47937271 837 837 837 837 0
129 20250214 162900 47937271 837 837 837 837 0
130 20250214 162800 47937271 837 837 837 837 0
131 20250214 162700 47937271 837 837 837 837 0
132 20250214 162600 47937271 837 837 837 837 0
133 20250214 162500 47937271 837 837 837 837 0
134 20250214 162400 47937271 837 837 837 837 0
135 20250214 162300 47937271 837 837 837 837 0
136 20250214 162200 47937271 837 837 837 837 0
137 20250214 162100 47937271 837 837 837 837 0
138 20250214 162000 47937271 837 837 837 837 0
139 20250214 161900 47937271 837 837 837 837 0
140 20250214 161800 47937271 837 837 837 837 0
141 20250214 161700 47937271 837 837 837 837 0
142 20250214 161600 47937271 837 837 837 837 0
143 20250214 161500 47937271 837 837 837 837 0
144 20250214 161400 47937271 837 837 837 837 0
145 20250214 161300 47937271 837 837 837 837 0
146 20250214 161200 47937271 837 837 837 837 0
147 20250214 161100 47937271 837 837 837 837 0
148 20250214 161000 47937271 837 837 837 837 0
149 20250214 160900 47937271 837 837 837 837 0
150 20250214 160800 47937271 837 837 837 837 0
151 20250214 160700 47937271 837 837 837 837 0
152 20250214 160600 47937271 837 837 837 837 1282
153 20250214 160500 47937271 837 837 837 837 0
154 20250214 160400 47937271 837 837 837 837 0
155 20250214 160300 47937271 837 837 837 837 0
156 20250214 160200 47937271 837 837 837 837 0
157 20250214 160100 47937271 837 837 837 837 0
158 20250214 160000 47937271 837 837 837 837 0
159 20250214 155900 47937271 837 837 837 837 0
160 20250214 155800 47937271 837 837 837 837 0
161 20250214 155700 47937271 837 837 837 837 0
162 20250214 155600 47937271 837 837 837 837 0
163 20250214 155500 47937271 837 837 837 837 0
164 20250214 155400 47937271 837 837 837 837 0
165 20250214 155300 47937271 837 837 837 837 0
166 20250214 155200 47937271 837 837 837 837 0
167 20250214 155100 47937271 837 837 837 837 0
168 20250214 155000 47937271 837 837 837 837 0
169 20250214 154900 47937271 837 837 837 837 0
170 20250214 154800 47937271 837 837 837 837 0
171 20250214 154700 47937271 837 837 837 837 0
172 20250214 154600 47937271 837 837 837 837 0
173 20250214 154500 47937271 837 837 837 837 0
174 20250214 154400 47937271 837 837 837 837 0
175 20250214 154300 47937271 837 837 837 837 0
176 20250214 154200 47937271 837 837 837 837 0
177 20250214 154100 47937271 837 837 837 837 0
178 20250214 154000 47937271 837 837 837 837 0
179 20250214 153900 47937271 837 837 837 837 0
180 20250214 153800 47937271 837 837 837 837 0
181 20250214 153700 47937271 837 837 837 837 0
182 20250214 153600 47937271 837 837 837 837 1282
183 20250214 153500 47937271 837 837 837 837 0
184 20250214 153400 47937271 837 837 837 837 0
185 20250214 153300 47937271 837 837 837 837 0
186 20250214 153200 47937271 837 837 837 837 0
187 20250214 153100 47937271 837 837 837 837 0
188 20250214 153000 47937271 837 837 837 837 1282
189 20250214 152900 46864237 836 836 836 836 0
190 20250214 152800 46864237 836 836 836 836 0
191 20250214 152700 46864237 836 836 836 836 0
192 20250214 152600 46864237 836 836 836 836 0
193 20250214 152500 46864237 836 836 836 836 0
194 20250214 152400 46864237 836 836 836 836 0
195 20250214 152300 46864237 836 836 836 836 0
196 20250214 152200 46864237 836 836 836 836 0
197 20250214 152100 46864237 836 836 836 836 0
198 20250214 152000 46864237 836 836 836 836 0
199 20250214 151900 46864237 836 836 836 836 1
200 20250214 151800 46863401 837 837 837 837 100
201 20250214 151700 46779701 836 836 836 836 1
202 20250214 151600 46778865 831 831 831 831 2000
203 20250214 151500 45116865 836 836 836 836 0
204 20250214 151400 45116865 836 836 836 836 0
205 20250214 151300 45116865 836 835 836 835 5352
206 20250214 151200 40643159 835 835 835 835 578
207 20250214 151100 40160529 835 835 835 835 1
208 20250214 151000 40159694 835 835 835 835 1
209 20250214 150900 40158859 835 834 835 834 1201
210 20250214 150800 39156674 834 834 834 834 0
211 20250214 150700 39156674 834 834 834 834 0
212 20250214 150600 39156674 834 834 834 834 3
213 20250214 150500 39154172 834 833 834 833 1081
214 20250214 150400 38252993 831 831 831 831 0
215 20250214 150300 38252993 831 831 831 831 0
216 20250214 150200 38252993 831 831 831 831 1
217 20250214 150100 38252162 834 834 834 834 0
218 20250214 150000 38252162 834 834 834 834 0
219 20250214 145900 38252162 834 834 834 834 0
220 20250214 145800 38252162 834 834 834 834 0
221 20250214 145700 38252162 834 834 834 834 0
222 20250214 145600 38252162 834 834 834 834 0
223 20250214 145500 38252162 834 834 834 834 1
224 20250214 145400 38251328 834 834 834 834 0
225 20250214 145300 38251328 834 834 834 834 0
226 20250214 145200 38251328 834 834 834 834 0
227 20250214 145100 38251328 834 834 834 834 0
228 20250214 145000 38251328 834 834 834 834 2
229 20250214 144900 38249660 835 830 835 830 4445
230 20250214 144800 34554208 827 827 827 827 0
231 20250214 144700 34554208 827 827 827 827 0
232 20250214 144600 34554208 827 827 827 827 0
233 20250214 144500 34554208 827 827 827 827 0
234 20250214 144400 34554208 827 827 827 827 0
235 20250214 144300 34554208 827 827 827 827 8
236 20250214 144200 34547592 830 830 830 830 0
237 20250214 144100 34547592 830 830 830 830 3
238 20250214 144000 34545102 827 827 827 827 0
239 20250214 143900 34545102 827 829 829 827 173
240 20250214 143800 34402025 829 829 829 829 3
241 20250214 143700 34399538 829 829 829 829 3
242 20250214 143600 34397051 830 830 830 830 0
243 20250214 143500 34397051 830 830 830 830 0
244 20250214 143400 34397051 830 830 830 830 100
245 20250214 143300 34314051 831 831 831 831 0
246 20250214 143200 34314051 831 831 831 831 100
247 20250214 143100 34230951 831 831 831 831 201
248 20250214 143000 34063920 830 831 831 830 101
249 20250214 142900 33980089 831 831 831 831 0
250 20250214 142800 33980089 831 831 831 831 732
251 20250214 142700 33371797 829 829 829 829 28
252 20250214 142600 33348585 829 829 829 829 1
253 20250214 142500 33347756 829 829 829 829 1
254 20250214 142400 33346927 827 827 827 827 503
255 20250214 142300 32930946 827 829 829 827 481
256 20250214 142200 32533157 828 828 828 828 1
257 20250214 142100 32532329 828 828 828 828 213
258 20250214 142000 32355965 829 829 829 829 1
259 20250214 141900 32355136 829 829 829 829 2
260 20250214 141800 32353478 829 829 829 829 4
261 20250214 141700 32350162 829 829 829 829 0
262 20250214 141600 32350162 829 829 829 829 0
263 20250214 141500 32350162 829 829 829 829 3
264 20250214 141400 32347675 829 829 829 829 8
265 20250214 141300 32341043 829 829 829 829 0
266 20250214 141200 32341043 829 829 829 829 50
267 20250214 141100 32299593 829 829 829 829 10
268 20250214 141000 32291303 829 829 829 829 18
269 20250214 140900 32276381 829 829 829 829 0
270 20250214 140800 32276381 829 829 829 829 0
271 20250214 140700 32276381 829 829 829 829 0
272 20250214 140600 32276381 829 829 829 829 0
273 20250214 140500 32276381 829 829 829 829 0
274 20250214 140400 32276381 829 829 829 829 0
275 20250214 140300 32276381 829 829 829 829 0
276 20250214 140200 32276381 829 829 829 829 1
277 20250214 140100 32275552 831 831 831 831 1
278 20250214 140000 32274721 828 828 828 828 0
279 20250214 135900 32274721 828 828 828 828 0
280 20250214 135800 32274721 828 828 828 828 0
281 20250214 135700 32274721 828 828 828 828 0
282 20250214 135600 32274721 828 828 828 828 5
283 20250214 135500 32270581 828 828 828 828 1
284 20250214 135400 32269753 831 831 831 831 0
285 20250214 135300 32269753 831 831 831 831 0
286 20250214 135200 32269753 831 831 831 831 1
287 20250214 135100 32268922 830 830 830 830 3
288 20250214 135000 32266432 830 830 830 830 1
289 20250214 134900 32265602 828 828 828 828 0
290 20250214 134800 32265602 828 828 828 828 0
291 20250214 134700 32265602 828 828 828 828 0
292 20250214 134600 32265602 828 828 828 828 0
293 20250214 134500 32265602 828 828 828 828 0
294 20250214 134400 32265602 828 828 828 828 0
295 20250214 134300 32265602 828 828 828 828 1
296 20250214 134200 32264774 830 830 830 830 0
297 20250214 134100 32264774 830 830 830 830 0
298 20250214 134000 32264774 830 830 830 830 35
299 20250214 133900 32235724 830 830 830 830 0
300 20250214 133800 32235724 830 830 830 830 0
301 20250214 133700 32235724 830 830 830 830 0
302 20250214 133600 32235724 830 830 830 830 0
303 20250214 133500 32235724 830 830 830 830 65
304 20250214 133400 32181774 830 830 830 830 0
305 20250214 133300 32181774 830 830 830 830 0
306 20250214 133200 32181774 830 830 830 830 0
307 20250214 133100 32181774 830 830 830 830 0
308 20250214 133000 32181774 830 830 830 830 1
309 20250214 132900 32180944 828 828 828 828 0
310 20250214 132800 32180944 828 828 828 828 0
311 20250214 132700 32180944 828 828 828 828 44
312 20250214 132600 32144512 828 828 828 828 0
313 20250214 132500 32144512 828 828 828 828 229
314 20250214 132400 31954900 828 828 828 828 0
315 20250214 132300 31954900 828 828 828 828 95
316 20250214 132200 31876240 830 830 830 830 39
317 20250214 132100 31843870 830 830 830 830 0
318 20250214 132000 31843870 830 830 830 830 0
319 20250214 131900 31843870 830 830 830 830 5
320 20250214 131800 31839720 830 830 830 830 0
321 20250214 131700 31839720 830 830 830 830 0
322 20250214 131600 31839720 830 830 830 830 0
323 20250214 131500 31839720 830 831 831 830 964
324 20250214 131400 31039599 831 831 831 831 0
325 20250214 131300 31039599 831 831 831 831 0
326 20250214 131200 31039599 831 831 831 831 0
327 20250214 131100 31039599 831 831 831 831 0
328 20250214 131000 31039599 831 831 831 831 0
329 20250214 130900 31039599 831 831 831 831 0
330 20250214 130800 31039599 831 831 831 831 4
331 20250214 130700 31036275 830 830 830 830 0
332 20250214 130600 31036275 830 830 830 830 0
333 20250214 130500 31036275 830 831 831 830 11
334 20250214 130400 31027135 830 830 830 830 0
335 20250214 130300 31027135 830 830 830 830 0
336 20250214 130200 31027135 830 830 830 830 0
337 20250214 130100 31027135 830 830 830 830 0
338 20250214 130000 31027135 830 830 830 830 0
339 20250214 125900 31027135 830 830 830 830 0
340 20250214 125800 31027135 830 830 830 830 0
341 20250214 125700 31027135 830 830 830 830 0
342 20250214 125600 31027135 830 830 830 830 0
343 20250214 125500 31027135 830 830 830 830 0
344 20250214 125400 31027135 830 830 830 830 0
345 20250214 125300 31027135 830 830 830 830 0
346 20250214 125200 31027135 830 830 830 830 1
347 20250214 125100 31026305 831 831 831 831 0
348 20250214 125000 31026305 831 831 831 831 0
349 20250214 124900 31026305 831 831 831 831 1
350 20250214 124800 31025474 832 832 832 832 0
351 20250214 124700 31025474 832 832 832 832 0
352 20250214 124600 31025474 832 832 832 832 3
353 20250214 124500 31022978 831 831 831 831 0
354 20250214 124400 31022978 831 831 831 831 0
355 20250214 124300 31022978 831 831 831 831 0
356 20250214 124200 31022978 831 831 831 831 0
357 20250214 124100 31022978 831 831 831 831 0
358 20250214 124000 31022978 831 831 831 831 0
359 20250214 123900 31022978 831 831 831 831 0
360 20250214 123800 31022978 831 831 831 831 1
361 20250214 123700 31022147 832 832 832 832 0
362 20250214 123600 31022147 832 832 832 832 3
363 20250214 123500 31019651 832 832 832 832 0
364 20250214 123400 31019651 832 832 832 832 0
365 20250214 123300 31019651 832 832 832 832 0
366 20250214 123200 31019651 832 832 832 832 0
367 20250214 123100 31019651 832 832 832 832 0
368 20250214 123000 31019651 832 832 832 832 0
369 20250214 122900 31019651 832 832 832 832 1
370 20250214 122800 31018819 832 832 832 832 12
371 20250214 122700 31008835 832 832 832 832 0
372 20250214 122600 31008835 832 832 832 832 0
373 20250214 122500 31008835 832 832 832 832 0
374 20250214 122400 31008835 832 832 832 832 1
375 20250214 122300 31008003 832 832 832 832 0
376 20250214 122200 31008003 832 832 832 832 1
377 20250214 122100 31007171 832 832 832 832 0
378 20250214 122000 31007171 832 832 832 832 0
379 20250214 121900 31007171 832 832 832 832 0
380 20250214 121800 31007171 832 832 832 832 0
381 20250214 121700 31007171 832 832 832 832 0
382 20250214 121600 31007171 832 832 832 832 1
383 20250214 121500 31006339 828 828 828 828 0
384 20250214 121400 31006339 828 828 828 828 0
385 20250214 121300 31006339 828 828 828 828 0
386 20250214 121200 31006339 828 828 828 828 1
387 20250214 121100 31005511 832 832 832 832 0
388 20250214 121000 31005511 832 832 832 832 0
389 20250214 120900 31005511 832 832 832 832 0
390 20250214 120800 31005511 832 832 832 832 0
391 20250214 120700 31005511 832 832 832 832 0
392 20250214 120600 31005511 832 832 832 832 0
393 20250214 120500 31005511 832 832 832 832 0
394 20250214 120400 31005511 832 832 832 832 0
395 20250214 120300 31005511 832 832 832 832 0
396 20250214 120200 31005511 832 832 832 832 0
397 20250214 120100 31005511 832 832 832 832 0
398 20250214 120000 31005511 832 832 832 832 0
399 20250214 115900 31005511 832 832 832 832 50
400 20250214 115800 30963911 833 833 833 833 0
401 20250214 115700 30963911 833 832 833 832 200
402 20250214 115600 30797321 833 833 833 833 0
403 20250214 115500 30797321 833 833 833 833 0
404 20250214 115400 30797321 833 833 833 833 0
405 20250214 115300 30797321 833 833 833 833 0
406 20250214 115200 30797321 833 833 833 833 1
407 20250214 115100 30796488 826 826 826 826 0
408 20250214 115000 30796488 826 826 826 826 1
409 20250214 114900 30795662 833 833 833 833 0
410 20250214 114800 30795662 833 833 833 833 0
411 20250214 114700 30795662 833 833 833 833 0
412 20250214 114600 30795662 833 833 833 833 0
413 20250214 114500 30795662 833 833 833 833 0
414 20250214 114400 30795662 833 833 833 833 0
415 20250214 114300 30795662 833 833 833 833 0
416 20250214 114200 30795662 833 833 833 833 0
417 20250214 114100 30795662 833 833 833 833 4
418 20250214 114000 30792330 833 833 833 833 0
419 20250214 113900 30792330 833 833 833 833 0
420 20250214 113800 30792330 833 833 833 833 0
421 20250214 113700 30792330 833 833 833 833 0
422 20250214 113600 30792330 833 833 833 833 0
423 20250214 113500 30792330 833 833 833 833 0
424 20250214 113400 30792330 833 833 833 833 0
425 20250214 113300 30792330 833 833 833 833 867
426 20250214 113200 30070119 833 833 833 833 6
427 20250214 113100 30065121 831 831 831 831 0
428 20250214 113000 30065121 831 831 831 831 0
429 20250214 112900 30065121 831 831 831 831 1
430 20250214 112800 30064290 833 833 833 833 0
431 20250214 112700 30064290 833 833 833 833 3
432 20250214 112600 30061791 833 833 833 833 0
433 20250214 112500 30061791 833 833 833 833 68
434 20250214 112400 30005147 830 830 830 830 836
435 20250214 112300 29311267 824 830 830 824 1204
436 20250214 112200 28315007 828 827 828 827 1046
437 20250214 112100 27448945 827 827 827 827 79
438 20250214 112000 27383612 825 825 825 825 0
439 20250214 111900 27383612 825 825 825 825 0
440 20250214 111800 27383612 825 825 825 825 0
441 20250214 111700 27383612 825 825 825 825 0
442 20250214 111600 27383612 825 825 825 825 0
443 20250214 111500 27383612 825 825 825 825 0
444 20250214 111400 27383612 825 825 825 825 0
445 20250214 111300 27383612 825 825 825 825 0
446 20250214 111200 27383612 825 825 825 825 1
447 20250214 111100 27382787 824 824 824 824 0
448 20250214 111000 27382787 824 824 824 824 0
449 20250214 110900 27382787 824 824 824 824 0
450 20250214 110800 27382787 824 824 824 824 0
451 20250214 110700 27382787 824 824 824 824 0
452 20250214 110600 27382787 824 824 824 824 0
453 20250214 110500 27382787 824 824 824 824 0
454 20250214 110400 27382787 824 824 824 824 0
455 20250214 110300 27382787 824 824 824 824 0
456 20250214 110200 27382787 824 824 824 824 300
457 20250214 110100 27135587 824 824 824 824 0
458 20250214 110000 27135587 824 826 826 824 533
459 20250214 105900 26696195 825 825 825 825 0
460 20250214 105800 26696195 825 823 825 823 2293
461 20250214 105700 24808902 823 823 823 823 0
462 20250214 105600 24808902 823 823 823 823 0
463 20250214 105500 24808902 823 823 823 823 0
464 20250214 105400 24808902 823 823 823 823 0
465 20250214 105300 24808902 823 823 823 823 0
466 20250214 105200 24808902 823 823 823 823 0
467 20250214 105100 24808902 823 823 823 823 0
468 20250214 105000 24808902 823 823 823 823 0
469 20250214 104900 24808902 823 823 823 823 0
470 20250214 104800 24808902 823 823 823 823 0
471 20250214 104700 24808902 823 823 823 823 0
472 20250214 104600 24808902 823 823 823 823 0
473 20250214 104500 24808902 823 823 823 823 0
474 20250214 104400 24808902 823 823 823 823 0
475 20250214 104300 24808902 823 823 823 823 0
476 20250214 104200 24808902 823 823 823 823 0
477 20250214 104100 24808902 823 823 823 823 0
478 20250214 104000 24808902 823 823 823 823 1000
479 20250214 103900 23985902 822 822 822 822 0
480 20250214 103800 23985902 822 822 822 822 1000
481 20250214 103700 23163902 822 822 822 822 107
482 20250214 103600 23075948 823 823 823 823 0
483 20250214 103500 23075948 823 823 823 823 1
484 20250214 103400 23075125 823 823 823 823 15
485 20250214 103300 23062780 823 823 823 823 37
486 20250214 103200 23032329 823 823 823 823 1
487 20250214 103100 23031506 824 824 824 824 21
488 20250214 103000 23014202 824 824 824 824 366
489 20250214 102900 22712618 824 824 824 824 0
490 20250214 102800 22712618 824 824 824 824 0
491 20250214 102700 22712618 824 824 824 824 0
492 20250214 102600 22712618 824 824 824 824 0
493 20250214 102500 22712618 824 824 824 824 0
494 20250214 102400 22712618 824 824 824 824 0
495 20250214 102300 22712618 824 824 824 824 0
496 20250214 102200 22712618 824 824 824 824 500
497 20250214 102100 22300618 820 820 820 820 0
498 20250214 102000 22300618 820 820 820 820 0
499 20250214 101900 22300618 820 821 821 820 11
500 20250214 101800 22291588 821 822 822 821 1000
501 20250214 101700 21470587 824 824 824 824 0
502 20250214 101600 21470587 824 824 824 824 0
503 20250214 101500 21470587 824 824 824 824 0
504 20250214 101400 21470587 824 824 824 824 0
505 20250214 101300 21470587 824 824 824 824 0
506 20250214 101200 21470587 824 824 824 824 0
507 20250214 101100 21470587 824 824 824 824 0
508 20250214 101000 21470587 824 824 824 824 1
509 20250214 100900 21469763 824 824 824 824 2
510 20250214 100800 21468115 824 824 824 824 1
511 20250214 100700 21467291 825 825 825 825 0
512 20250214 100600 21467291 825 825 825 825 0
513 20250214 100500 21467291 825 825 825 825 0
514 20250214 100400 21467291 825 825 825 825 5
515 20250214 100300 21463166 823 825 825 823 132
516 20250214 100200 21354528 825 825 825 825 0
517 20250214 100100 21354528 825 825 825 825 0
518 20250214 100000 21354528 825 825 825 825 20
519 20250214 095900 21338028 827 827 827 827 0
520 20250214 095800 21338028 827 827 827 827 0
521 20250214 095700 21338028 827 827 827 827 0
522 20250214 095600 21338028 827 827 827 827 5
523 20250214 095500 21333893 818 824 824 818 5000
524 20250214 095400 17230984 825 825 825 825 0
525 20250214 095300 17230984 825 825 825 825 0
526 20250214 095200 17230984 825 825 825 825 20
527 20250214 095100 17214484 829 829 829 829 0
528 20250214 095000 17214484 829 829 829 829 1366
529 20250214 094900 16082070 824 824 824 824 0
530 20250214 094800 16082070 824 824 824 824 0
531 20250214 094700 16082070 824 824 824 824 0
532 20250214 094600 16082070 824 824 824 824 0
533 20250214 094500 16082070 824 824 824 824 0
534 20250214 094400 16082070 824 824 824 824 0
535 20250214 094300 16082070 824 824 824 824 0
536 20250214 094200 16082070 824 826 826 824 61
537 20250214 094100 16031686 824 824 824 824 0
538 20250214 094000 16031686 824 824 824 824 0
539 20250214 093900 16031686 824 824 824 824 123
540 20250214 093800 15930334 825 825 825 825 20
541 20250214 093700 15913834 830 830 830 830 0
542 20250214 093600 15913834 830 830 830 830 0
543 20250214 093500 15913834 830 830 830 830 20
544 20250214 093400 15897234 830 830 830 830 1
545 20250214 093300 15896404 824 825 825 824 1120
546 20250214 093200 14972693 826 826 826 826 935
547 20250214 093100 14200383 830 830 830 830 1
548 20250214 093000 14199553 825 828 828 825 500
549 20250214 092900 13786395 829 829 829 829 0
550 20250214 092800 13786395 829 829 829 829 0
551 20250214 092700 13786395 829 829 829 829 0
552 20250214 092600 13786395 829 831 831 829 3328
553 20250214 092500 11020893 833 833 833 833 6
554 20250214 092400 11015895 832 832 832 832 0
555 20250214 092300 11015895 832 832 832 832 0
556 20250214 092200 11015895 832 832 832 832 1
557 20250214 092100 11015063 832 832 832 832 810
558 20250214 092000 10341143 834 834 834 833 1165
559 20250214 091900 9369654 835 835 835 835 39
560 20250214 091800 9337089 835 835 835 835 5
561 20250214 091700 9332914 835 835 835 835 0
562 20250214 091600 9332914 835 836 836 835 2552
563 20250214 091500 7199590 840 840 840 840 0
564 20250214 091400 7199590 840 840 840 840 0
565 20250214 091300 7199590 840 840 840 840 0
566 20250214 091200 7199590 840 835 840 835 54
567 20250214 091100 7154475 835 835 835 835 1000
568 20250214 091000 6319475 834 834 834 834 0
569 20250214 090900 6319475 834 833 834 833 1000
570 20250214 090800 5485975 833 833 833 833 456
571 20250214 090700 5106127 833 833 833 833 0
572 20250214 090600 5106127 833 833 833 833 45
573 20250214 090500 5068642 841 835 841 835 20
574 20250214 090400 5051936 833 833 833 833 967
575 20250214 090300 4246425 835 835 835 835 83
576 20250214 090200 4177120 844 844 844 844 0
577 20250214 090100 4177120 844 845 845 834 2537
578 20250214 090000 2059652 845 838 847 838 2454