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

580
002680/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183800,26111351,714,714,714,714,450
20250214,183700,26111351,714,714,714,714,0
20250214,183600,26111351,714,714,714,714,0
20250214,183500,26111351,714,714,714,714,0
20250214,183400,26111351,714,714,714,714,0
20250214,183300,26111351,714,714,714,714,0
20250214,183200,26111351,714,714,714,714,0
20250214,183100,26111351,714,714,714,714,0
20250214,183000,26111351,714,714,714,714,0
20250214,182900,26111351,714,714,714,714,0
20250214,182800,26111351,714,714,714,714,0
20250214,182700,26111351,714,714,714,714,0
20250214,182600,26111351,714,714,714,714,0
20250214,182500,26111351,714,714,714,714,0
20250214,182400,26111351,714,714,714,714,0
20250214,182300,26111351,714,714,714,714,0
20250214,182200,26111351,714,714,714,714,0
20250214,182100,26111351,714,714,714,714,0
20250214,182000,26111351,714,714,714,714,0
20250214,181900,26111351,714,714,714,714,0
20250214,181800,26111351,714,714,714,714,0
20250214,181700,26111351,714,714,714,714,0
20250214,181600,26111351,714,714,714,714,0
20250214,181500,26111351,714,714,714,714,0
20250214,181400,26111351,714,714,714,714,0
20250214,181300,26111351,714,714,714,714,0
20250214,181200,26111351,714,714,714,714,0
20250214,181100,26111351,714,714,714,714,0
20250214,181000,26111351,714,714,714,714,0
20250214,180900,26111351,714,714,714,714,0
20250214,180800,26111351,714,714,714,714,450
20250214,180700,26111351,714,714,714,714,0
20250214,180600,26111351,714,714,714,714,0
20250214,180500,26111351,714,714,714,714,0
20250214,180400,26111351,714,714,714,714,0
20250214,180300,26111351,714,714,714,714,0
20250214,180200,26111351,714,714,714,714,0
20250214,180100,26111351,714,714,714,714,0
20250214,180000,26111351,714,714,714,714,0
20250214,175900,26111351,714,714,714,714,0
20250214,175800,26111351,714,714,714,714,0
20250214,175700,26111351,714,714,714,714,0
20250214,175600,26111351,714,714,714,714,0
20250214,175500,26111351,714,714,714,714,0
20250214,175400,26111351,714,714,714,714,0
20250214,175300,26111351,714,714,714,714,0
20250214,175200,26111351,714,714,714,714,0
20250214,175100,26111351,714,714,714,714,0
20250214,175000,26111351,714,714,714,714,0
20250214,174900,26111351,714,714,714,714,0
20250214,174800,26111351,714,714,714,714,0
20250214,174700,26111351,714,714,714,714,0
20250214,174600,26111351,714,714,714,714,0
20250214,174500,26111351,714,714,714,714,0
20250214,174400,26111351,714,714,714,714,0
20250214,174300,26111351,714,714,714,714,0
20250214,174200,26111351,714,714,714,714,0
20250214,174100,26111351,714,714,714,714,0
20250214,174000,26111351,714,714,714,714,0
20250214,173900,26111351,714,714,714,714,0
20250214,173800,26111351,714,714,714,714,450
20250214,173700,26111351,714,714,714,714,0
20250214,173600,26111351,714,714,714,714,0
20250214,173500,26111351,714,714,714,714,0
20250214,173400,26111351,714,714,714,714,0
20250214,173300,26111351,714,714,714,714,0
20250214,173200,26111351,714,714,714,714,0
20250214,173100,26111351,714,714,714,714,0
20250214,173000,26111351,714,714,714,714,0
20250214,172900,26111351,714,714,714,714,0
20250214,172800,26111351,714,714,714,714,0
20250214,172700,26111351,714,714,714,714,0
20250214,172600,26111351,714,714,714,714,0
20250214,172500,26111351,714,714,714,714,0
20250214,172400,26111351,714,714,714,714,0
20250214,172300,26111351,714,714,714,714,0
20250214,172200,26111351,714,714,714,714,0
20250214,172100,26111351,714,714,714,714,0
20250214,172000,26111351,714,714,714,714,0
20250214,171900,26111351,714,714,714,714,0
20250214,171800,26111351,714,714,714,714,0
20250214,171700,26111351,714,714,714,714,0
20250214,171600,26111351,714,714,714,714,0
20250214,171500,26111351,714,714,714,714,0
20250214,171400,26111351,714,714,714,714,0
20250214,171300,26111351,714,714,714,714,0
20250214,171200,26111351,714,714,714,714,0
20250214,171100,26111351,714,714,714,714,0
20250214,171000,26111351,714,714,714,714,0
20250214,170900,26111351,714,714,714,714,0
20250214,170800,26111351,714,714,714,714,450
20250214,170700,26111351,714,714,714,714,0
20250214,170600,26111351,714,714,714,714,0
20250214,170500,26111351,714,714,714,714,0
20250214,170400,26111351,714,714,714,714,0
20250214,170300,26111351,714,714,714,714,0
20250214,170200,26111351,714,714,714,714,0
20250214,170100,26111351,714,714,714,714,0
20250214,170000,26111351,714,714,714,714,0
20250214,165900,26111351,714,714,714,714,0
20250214,165800,26111351,714,714,714,714,0
20250214,165700,26111351,714,714,714,714,0
20250214,165600,26111351,714,714,714,714,0
20250214,165500,26111351,714,714,714,714,0
20250214,165400,26111351,714,714,714,714,0
20250214,165300,26111351,714,714,714,714,0
20250214,165200,26111351,714,714,714,714,0
20250214,165100,26111351,714,714,714,714,0
20250214,165000,26111351,714,714,714,714,0
20250214,164900,26111351,714,714,714,714,0
20250214,164800,26111351,714,714,714,714,0
20250214,164700,26111351,714,714,714,714,0
20250214,164600,26111351,714,714,714,714,0
20250214,164500,26111351,714,714,714,714,0
20250214,164400,26111351,714,714,714,714,0
20250214,164300,26111351,714,714,714,714,0
20250214,164200,26111351,714,714,714,714,0
20250214,164100,26111351,714,714,714,714,0
20250214,164000,26111351,714,714,714,714,0
20250214,163900,26111351,714,714,714,714,0
20250214,163800,26111351,714,714,714,714,450
20250214,163700,26111351,714,714,714,714,0
20250214,163600,26111351,714,714,714,714,0
20250214,163500,26111351,714,714,714,714,0
20250214,163400,26111351,714,714,714,714,0
20250214,163300,26111351,714,714,714,714,0
20250214,163200,26111351,714,714,714,714,0
20250214,163100,26111351,714,714,714,714,0
20250214,163000,26111351,714,714,714,714,0
20250214,162900,26111351,714,714,714,714,0
20250214,162800,26111351,714,714,714,714,0
20250214,162700,26111351,714,714,714,714,0
20250214,162600,26111351,714,714,714,714,0
20250214,162500,26111351,714,714,714,714,0
20250214,162400,26111351,714,714,714,714,0
20250214,162300,26111351,714,714,714,714,0
20250214,162200,26111351,714,714,714,714,0
20250214,162100,26111351,714,714,714,714,0
20250214,162000,26111351,714,714,714,714,0
20250214,161900,26111351,714,714,714,714,0
20250214,161800,26111351,714,714,714,714,0
20250214,161700,26111351,714,714,714,714,0
20250214,161600,26111351,714,714,714,714,0
20250214,161500,26111351,714,714,714,714,0
20250214,161400,26111351,714,714,714,714,0
20250214,161300,26111351,714,714,714,714,0
20250214,161200,26111351,714,714,714,714,0
20250214,161100,26111351,714,714,714,714,0
20250214,161000,26111351,714,714,714,714,0
20250214,160900,26111351,714,714,714,714,0
20250214,160800,26111351,714,714,714,714,450
20250214,160700,26111351,714,714,714,714,0
20250214,160600,26111351,714,714,714,714,0
20250214,160500,26111351,714,714,714,714,0
20250214,160400,26111351,714,714,714,714,0
20250214,160300,26111351,714,714,714,714,0
20250214,160200,26111351,714,714,714,714,0
20250214,160100,26111351,714,714,714,714,0
20250214,160000,26111351,714,714,714,714,0
20250214,155900,26111351,714,714,714,714,0
20250214,155800,26111351,714,714,714,714,0
20250214,155700,26111351,714,714,714,714,0
20250214,155600,26111351,714,714,714,714,0
20250214,155500,26111351,714,714,714,714,0
20250214,155400,26111351,714,714,714,714,0
20250214,155300,26111351,714,714,714,714,0
20250214,155200,26111351,714,714,714,714,0
20250214,155100,26111351,714,714,714,714,0
20250214,155000,26111351,714,714,714,714,0
20250214,154900,26111351,714,714,714,714,0
20250214,154800,26111351,714,714,714,714,0
20250214,154700,26111351,714,714,714,714,0
20250214,154600,26111351,714,714,714,714,0
20250214,154500,26111351,714,714,714,714,0
20250214,154400,26111351,714,714,714,714,0
20250214,154300,26111351,714,714,714,714,0
20250214,154200,26111351,714,714,714,714,0
20250214,154100,26111351,714,714,714,714,0
20250214,154000,26111351,714,714,714,714,0
20250214,153900,26111351,714,714,714,714,0
20250214,153800,26111351,714,714,714,714,450
20250214,153700,26111351,714,714,714,714,0
20250214,153600,26111351,714,714,714,714,0
20250214,153500,26111351,714,714,714,714,0
20250214,153400,26111351,714,714,714,714,0
20250214,153300,26111351,714,714,714,714,0
20250214,153200,26111351,714,714,714,714,0
20250214,153100,26111351,714,714,714,714,0
20250214,153000,26111351,714,714,714,714,450
20250214,152900,25790051,713,713,713,713,0
20250214,152800,25790051,713,713,713,713,0
20250214,152700,25790051,713,713,713,713,0
20250214,152600,25790051,713,713,713,713,0
20250214,152500,25790051,713,713,713,713,0
20250214,152400,25790051,713,713,713,713,0
20250214,152300,25790051,713,713,713,713,0
20250214,152200,25790051,713,713,713,713,0
20250214,152100,25790051,713,713,713,713,0
20250214,152000,25790051,713,713,713,713,0
20250214,151900,25790051,713,713,713,713,71
20250214,151800,25739428,716,716,716,716,0
20250214,151700,25739428,716,716,716,716,0
20250214,151600,25739428,716,716,716,716,0
20250214,151500,25739428,716,716,716,716,0
20250214,151400,25739428,716,716,716,716,0
20250214,151300,25739428,716,716,716,716,0
20250214,151200,25739428,716,716,716,716,1
20250214,151100,25738712,713,713,713,713,0
20250214,151000,25738712,713,713,713,713,443
20250214,150900,25422853,713,713,713,713,0
20250214,150800,25422853,713,713,713,713,0
20250214,150700,25422853,713,713,713,713,0
20250214,150600,25422853,713,713,713,713,0
20250214,150500,25422853,713,713,713,713,0
20250214,150400,25422853,713,713,713,713,0
20250214,150300,25422853,713,713,713,713,0
20250214,150200,25422853,713,713,713,713,0
20250214,150100,25422853,713,713,713,713,0
20250214,150000,25422853,713,713,713,713,0
20250214,145900,25422853,713,713,713,713,0
20250214,145800,25422853,713,713,713,713,0
20250214,145700,25422853,713,713,713,713,0
20250214,145600,25422853,713,713,713,713,0
20250214,145500,25422853,713,713,713,713,0
20250214,145400,25422853,713,713,713,713,0
20250214,145300,25422853,713,713,713,713,0
20250214,145200,25422853,713,713,713,713,0
20250214,145100,25422853,713,713,713,713,0
20250214,145000,25422853,713,713,713,713,0
20250214,144900,25422853,713,713,713,713,0
20250214,144800,25422853,713,713,713,713,0
20250214,144700,25422853,713,713,713,713,0
20250214,144600,25422853,713,713,713,713,0
20250214,144500,25422853,713,713,713,713,0
20250214,144400,25422853,713,713,713,713,4
20250214,144300,25420001,715,715,715,715,0
20250214,144200,25420001,715,715,715,715,50
20250214,144100,25384251,715,715,715,715,0
20250214,144000,25384251,715,715,715,715,0
20250214,143900,25384251,715,715,715,715,0
20250214,143800,25384251,715,715,715,715,0
20250214,143700,25384251,715,715,715,715,0
20250214,143600,25384251,715,715,715,715,0
20250214,143500,25384251,715,715,715,715,0
20250214,143400,25384251,715,715,715,715,0
20250214,143300,25384251,715,715,715,715,0
20250214,143200,25384251,715,715,715,715,0
20250214,143100,25384251,715,715,715,715,0
20250214,143000,25384251,715,715,715,715,0
20250214,142900,25384251,715,715,715,715,0
20250214,142800,25384251,715,715,715,715,0
20250214,142700,25384251,715,715,715,715,0
20250214,142600,25384251,715,715,715,715,0
20250214,142500,25384251,715,715,715,715,0
20250214,142400,25384251,715,715,715,715,0
20250214,142300,25384251,715,715,715,715,0
20250214,142200,25384251,715,715,715,715,0
20250214,142100,25384251,715,715,715,715,0
20250214,142000,25384251,715,715,715,715,0
20250214,141900,25384251,715,715,715,715,4
20250214,141800,25381391,715,715,715,715,0
20250214,141700,25381391,715,715,715,715,0
20250214,141600,25381391,715,715,715,715,0
20250214,141500,25381391,715,715,715,715,200
20250214,141400,25238391,715,715,715,715,0
20250214,141300,25238391,715,715,715,715,0
20250214,141200,25238391,715,715,715,715,0
20250214,141100,25238391,715,715,715,715,0
20250214,141000,25238391,715,715,715,715,0
20250214,140900,25238391,715,715,715,715,0
20250214,140800,25238391,715,715,715,715,0
20250214,140700,25238391,715,715,715,715,0
20250214,140600,25238391,715,715,715,715,0
20250214,140500,25238391,715,715,715,715,0
20250214,140400,25238391,715,715,715,715,0
20250214,140300,25238391,715,715,715,715,0
20250214,140200,25238391,715,715,715,715,0
20250214,140100,25238391,715,715,715,715,0
20250214,140000,25238391,715,715,715,715,7
20250214,135900,25233386,715,715,715,715,0
20250214,135800,25233386,715,715,715,715,0
20250214,135700,25233386,715,715,715,715,0
20250214,135600,25233386,715,715,715,715,300
20250214,135500,25018886,716,716,716,716,0
20250214,135400,25018886,716,716,716,716,0
20250214,135300,25018886,716,716,716,716,0
20250214,135200,25018886,716,716,716,716,0
20250214,135100,25018886,716,716,716,716,0
20250214,135000,25018886,716,716,716,716,3
20250214,134900,25016738,716,716,716,716,0
20250214,134800,25016738,716,716,716,716,0
20250214,134700,25016738,716,716,716,716,0
20250214,134600,25016738,716,716,716,716,0
20250214,134500,25016738,716,716,716,716,0
20250214,134400,25016738,716,716,716,716,0
20250214,134300,25016738,716,716,716,716,0
20250214,134200,25016738,716,716,716,716,0
20250214,134100,25016738,716,716,716,716,0
20250214,134000,25016738,716,716,716,716,0
20250214,133900,25016738,716,716,716,716,0
20250214,133800,25016738,716,716,716,716,400
20250214,133700,24730338,714,714,714,714,0
20250214,133600,24730338,714,714,714,714,20
20250214,133500,24716058,716,716,716,716,0
20250214,133400,24716058,716,716,716,716,0
20250214,133300,24716058,716,716,716,716,0
20250214,133200,24716058,716,716,716,716,0
20250214,133100,24716058,716,716,716,716,0
20250214,133000,24716058,716,716,716,716,0
20250214,132900,24716058,716,716,716,716,0
20250214,132800,24716058,716,716,716,716,0
20250214,132700,24716058,716,716,716,716,0
20250214,132600,24716058,716,716,716,716,0
20250214,132500,24716058,716,716,716,716,0
20250214,132400,24716058,716,716,716,716,0
20250214,132300,24716058,716,716,716,716,0
20250214,132200,24716058,716,716,716,716,0
20250214,132100,24716058,716,716,716,716,0
20250214,132000,24716058,716,716,716,716,0
20250214,131900,24716058,716,716,716,716,0
20250214,131800,24716058,716,716,716,716,0
20250214,131700,24716058,716,716,716,716,0
20250214,131600,24716058,716,716,716,716,0
20250214,131500,24716058,716,716,716,716,0
20250214,131400,24716058,716,716,716,716,1
20250214,131300,24715342,716,716,716,716,0
20250214,131200,24715342,716,716,716,716,0
20250214,131100,24715342,716,716,716,716,0
20250214,131000,24715342,716,716,716,716,0
20250214,130900,24715342,716,716,716,716,0
20250214,130800,24715342,716,716,716,716,0
20250214,130700,24715342,716,716,716,716,0
20250214,130600,24715342,716,716,716,716,0
20250214,130500,24715342,716,716,716,716,0
20250214,130400,24715342,716,716,716,716,0
20250214,130300,24715342,716,716,716,716,0
20250214,130200,24715342,716,716,716,716,1
20250214,130100,24714626,715,715,715,715,0
20250214,130000,24714626,715,715,715,715,0
20250214,125900,24714626,715,715,715,715,0
20250214,125800,24714626,715,715,715,715,0
20250214,125700,24714626,715,715,715,715,0
20250214,125600,24714626,715,715,715,715,0
20250214,125500,24714626,715,715,715,715,0
20250214,125400,24714626,715,715,715,715,0
20250214,125300,24714626,715,714,715,714,335
20250214,125200,24475136,715,715,715,715,0
20250214,125100,24475136,715,715,715,715,0
20250214,125000,24475136,715,715,715,715,0
20250214,124900,24475136,715,715,715,715,0
20250214,124800,24475136,715,715,715,715,0
20250214,124700,24475136,715,715,715,715,0
20250214,124600,24475136,715,715,715,715,5
20250214,124500,24471561,716,716,716,716,7
20250214,124400,24466549,717,717,717,717,0
20250214,124300,24466549,717,716,717,716,5
20250214,124200,24462968,716,716,716,716,0
20250214,124100,24462968,716,717,717,716,11
20250214,124000,24455082,717,717,717,717,0
20250214,123900,24455082,717,717,717,717,0
20250214,123800,24455082,717,717,717,717,0
20250214,123700,24455082,717,717,717,717,0
20250214,123600,24455082,717,717,717,717,0
20250214,123500,24455082,717,717,717,717,0
20250214,123400,24455082,717,717,717,717,0
20250214,123300,24455082,717,717,717,717,0
20250214,123200,24455082,717,717,717,717,0
20250214,123100,24455082,717,717,717,717,0
20250214,123000,24455082,717,717,717,717,0
20250214,122900,24455082,717,717,717,717,0
20250214,122800,24455082,717,717,717,717,0
20250214,122700,24455082,717,717,717,717,0
20250214,122600,24455082,717,717,717,717,0
20250214,122500,24455082,717,717,717,717,0
20250214,122400,24455082,717,717,717,717,0
20250214,122300,24455082,717,717,717,717,0
20250214,122200,24455082,717,717,717,717,0
20250214,122100,24455082,717,717,717,717,0
20250214,122000,24455082,717,717,717,717,3
20250214,121900,24452931,717,717,717,717,0
20250214,121800,24452931,717,717,717,717,0
20250214,121700,24452931,717,717,717,717,1
20250214,121600,24452214,717,717,717,717,0
20250214,121500,24452214,717,717,717,717,0
20250214,121400,24452214,717,717,717,717,0
20250214,121300,24452214,717,717,717,717,0
20250214,121200,24452214,717,717,717,717,0
20250214,121100,24452214,717,717,717,717,0
20250214,121000,24452214,717,717,717,717,0
20250214,120900,24452214,717,717,717,717,0
20250214,120800,24452214,717,717,717,717,0
20250214,120700,24452214,717,717,717,717,0
20250214,120600,24452214,717,717,717,717,1
20250214,120500,24451497,716,716,716,716,988
20250214,120400,23744089,716,716,716,716,1
20250214,120300,23743373,715,715,715,715,0
20250214,120200,23743373,715,715,715,715,0
20250214,120100,23743373,715,715,715,715,0
20250214,120000,23743373,715,715,715,715,30
20250214,115900,23721923,716,716,716,716,0
20250214,115800,23721923,716,716,716,716,0
20250214,115700,23721923,716,716,716,716,0
20250214,115600,23721923,716,716,716,716,0
20250214,115500,23721923,716,716,716,716,0
20250214,115400,23721923,716,715,716,715,167
20250214,115300,23602517,715,715,715,715,493
20250214,115200,23250022,715,715,715,715,0
20250214,115100,23250022,715,715,715,715,0
20250214,115000,23250022,715,715,715,715,0
20250214,114900,23250022,715,715,715,715,6
20250214,114800,23245732,715,715,715,715,0
20250214,114700,23245732,715,715,715,715,0
20250214,114600,23245732,715,715,715,715,1
20250214,114500,23245017,715,715,715,715,0
20250214,114400,23245017,715,715,715,715,0
20250214,114300,23245017,715,715,715,715,2
20250214,114200,23243587,716,716,716,716,0
20250214,114100,23243587,716,716,716,716,0
20250214,114000,23243587,716,713,716,713,501
20250214,113900,22886117,713,713,713,713,150
20250214,113800,22779167,713,713,713,713,0
20250214,113700,22779167,713,713,713,713,0
20250214,113600,22779167,713,713,713,713,0
20250214,113500,22779167,713,713,713,713,0
20250214,113400,22779167,713,713,713,713,0
20250214,113300,22779167,713,713,713,713,0
20250214,113200,22779167,713,713,713,713,0
20250214,113100,22779167,713,713,713,713,0
20250214,113000,22779167,713,713,713,713,0
20250214,112900,22779167,713,713,713,713,0
20250214,112800,22779167,713,713,713,713,256
20250214,112700,22596639,710,710,710,710,0
20250214,112600,22596639,710,710,710,710,0
20250214,112500,22596639,710,710,710,710,0
20250214,112400,22596639,710,710,710,710,0
20250214,112300,22596639,710,710,710,710,0
20250214,112200,22596639,710,710,710,710,0
20250214,112100,22596639,710,710,710,710,0
20250214,112000,22596639,710,710,710,710,0
20250214,111900,22596639,710,710,710,710,0
20250214,111800,22596639,710,710,710,710,0
20250214,111700,22596639,710,710,710,710,0
20250214,111600,22596639,710,710,710,710,0
20250214,111500,22596639,710,710,710,710,0
20250214,111400,22596639,710,710,710,710,0
20250214,111300,22596639,710,710,710,710,0
20250214,111200,22596639,710,710,710,710,0
20250214,111100,22596639,710,710,710,710,0
20250214,111000,22596639,710,710,710,710,0
20250214,110900,22596639,710,710,710,710,15
20250214,110800,22585989,713,713,713,713,0
20250214,110700,22585989,713,713,713,713,0
20250214,110600,22585989,713,713,713,713,0
20250214,110500,22585989,713,713,713,713,0
20250214,110400,22585989,713,713,713,713,1
20250214,110300,22585276,713,713,713,713,0
20250214,110200,22585276,713,713,713,713,0
20250214,110100,22585276,713,713,713,713,0
20250214,110000,22585276,713,713,713,713,0
20250214,105900,22585276,713,713,713,713,0
20250214,105800,22585276,713,713,713,713,0
20250214,105700,22585276,713,713,713,713,0
20250214,105600,22585276,713,713,713,713,0
20250214,105500,22585276,713,713,713,713,1
20250214,105400,22584563,710,710,710,710,0
20250214,105300,22584563,710,710,710,710,1
20250214,105200,22583853,710,710,710,710,1
20250214,105100,22583143,713,713,713,713,0
20250214,105000,22583143,713,713,713,713,0
20250214,104900,22583143,713,713,713,713,0
20250214,104800,22583143,713,713,713,713,0
20250214,104700,22583143,713,713,713,713,0
20250214,104600,22583143,713,713,713,713,0
20250214,104500,22583143,713,713,713,713,0
20250214,104400,22583143,713,713,713,713,17
20250214,104300,22571022,713,713,713,713,0
20250214,104200,22571022,713,713,713,713,0
20250214,104100,22571022,713,713,713,713,29
20250214,104000,22550345,713,713,713,713,2
20250214,103900,22548919,713,713,713,713,0
20250214,103800,22548919,713,713,713,713,20
20250214,103700,22534659,709,709,709,709,0
20250214,103600,22534659,709,709,709,709,0
20250214,103500,22534659,709,709,709,709,0
20250214,103400,22534659,709,709,709,709,0
20250214,103300,22534659,709,709,709,709,0
20250214,103200,22534659,709,709,709,709,0
20250214,103100,22534659,709,709,709,709,0
20250214,103000,22534659,709,709,709,709,0
20250214,102900,22534659,709,709,709,709,0
20250214,102800,22534659,709,710,710,709,1521
20250214,102700,21456209,711,711,711,711,91
20250214,102600,21391508,711,711,711,711,2
20250214,102500,21390086,711,712,712,711,1284
20250214,102400,20477154,716,716,716,716,0
20250214,102300,20477154,716,716,716,716,0
20250214,102200,20477154,716,716,716,716,0
20250214,102100,20477154,716,716,716,716,0
20250214,102000,20477154,716,716,716,716,0
20250214,101900,20477154,716,716,716,716,0
20250214,101800,20477154,716,716,716,716,0
20250214,101700,20477154,716,716,716,716,0
20250214,101600,20477154,716,716,716,716,0
20250214,101500,20477154,716,716,716,716,0
20250214,101400,20477154,716,716,716,716,0
20250214,101300,20477154,716,716,716,716,0
20250214,101200,20477154,716,716,716,716,6
20250214,101100,20472858,716,716,716,716,0
20250214,101000,20472858,716,716,716,716,0
20250214,100900,20472858,716,716,716,716,1
20250214,100800,20472142,717,717,717,717,0
20250214,100700,20472142,717,717,717,717,0
20250214,100600,20472142,717,717,717,717,0
20250214,100500,20472142,717,717,717,717,0
20250214,100400,20472142,717,717,717,717,0
20250214,100300,20472142,717,717,717,717,0
20250214,100200,20472142,717,717,717,717,0
20250214,100100,20472142,717,717,717,717,0
20250214,100000,20472142,717,717,717,717,1
20250214,095900,20471425,711,711,711,711,0
20250214,095800,20471425,711,711,711,711,0
20250214,095700,20471425,711,711,711,711,21104
20250214,095600,5466481,711,711,711,711,100
20250214,095500,5395381,711,711,711,711,0
20250214,095400,5395381,711,711,711,711,0
20250214,095300,5395381,711,711,711,711,0
20250214,095200,5395381,711,711,711,711,25
20250214,095100,5377606,711,711,711,711,0
20250214,095000,5377606,711,711,711,711,0
20250214,094900,5377606,711,711,711,711,0
20250214,094800,5377606,711,711,711,711,13
20250214,094700,5368363,711,711,711,711,1
20250214,094600,5367652,711,711,711,711,13
20250214,094500,5358409,711,711,711,711,1
20250214,094400,5357698,711,711,711,711,0
20250214,094300,5357698,711,711,711,711,0
20250214,094200,5357698,711,711,711,711,0
20250214,094100,5357698,711,711,711,711,0
20250214,094000,5357698,711,711,711,711,150
20250214,093900,5251048,711,711,711,711,0
20250214,093800,5251048,711,711,711,711,0
20250214,093700,5251048,711,711,711,711,200
20250214,093600,5108848,711,711,711,711,1
20250214,093500,5108137,709,711,711,709,3823
20250214,093400,2393581,711,711,711,711,0
20250214,093300,2393581,711,711,711,711,286
20250214,093200,2190235,712,714,717,712,997
20250214,093100,1479896,715,715,715,715,833
20250214,093000,884301,715,715,715,715,167
20250214,092900,764896,715,715,715,715,0
20250214,092800,764896,715,715,715,715,0
20250214,092700,764896,715,715,715,715,15
20250214,092600,754171,714,714,714,714,0
20250214,092500,754171,714,714,714,714,0
20250214,092400,754171,714,714,714,714,0
20250214,092300,754171,714,714,714,714,0
20250214,092200,754171,714,714,714,714,0
20250214,092100,754171,714,714,714,714,0
20250214,092000,754171,714,714,714,714,0
20250214,091900,754171,714,714,714,714,0
20250214,091800,754171,714,714,714,714,1
20250214,091700,753457,713,713,713,713,0
20250214,091600,753457,713,713,713,713,0
20250214,091500,753457,713,713,713,713,0
20250214,091400,753457,713,713,713,713,10
20250214,091300,746327,713,713,713,713,0
20250214,091200,746327,713,713,713,713,0
20250214,091100,746327,713,713,713,713,0
20250214,091000,746327,713,713,713,713,0
20250214,090900,746327,713,713,713,713,0
20250214,090800,746327,713,713,713,713,0
20250214,090700,746327,713,713,713,713,448
20250214,090600,426903,713,713,713,713,0
20250214,090500,426903,713,713,713,713,295
20250214,090400,216568,713,713,713,713,0
20250214,090300,216568,713,713,713,713,0
20250214,090200,216568,713,713,713,713,0
20250214,090100,216568,713,713,713,713,10
20250214,090000,209438,709,713,713,709,295
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183800 26111351 714 714 714 714 450
3 20250214 183700 26111351 714 714 714 714 0
4 20250214 183600 26111351 714 714 714 714 0
5 20250214 183500 26111351 714 714 714 714 0
6 20250214 183400 26111351 714 714 714 714 0
7 20250214 183300 26111351 714 714 714 714 0
8 20250214 183200 26111351 714 714 714 714 0
9 20250214 183100 26111351 714 714 714 714 0
10 20250214 183000 26111351 714 714 714 714 0
11 20250214 182900 26111351 714 714 714 714 0
12 20250214 182800 26111351 714 714 714 714 0
13 20250214 182700 26111351 714 714 714 714 0
14 20250214 182600 26111351 714 714 714 714 0
15 20250214 182500 26111351 714 714 714 714 0
16 20250214 182400 26111351 714 714 714 714 0
17 20250214 182300 26111351 714 714 714 714 0
18 20250214 182200 26111351 714 714 714 714 0
19 20250214 182100 26111351 714 714 714 714 0
20 20250214 182000 26111351 714 714 714 714 0
21 20250214 181900 26111351 714 714 714 714 0
22 20250214 181800 26111351 714 714 714 714 0
23 20250214 181700 26111351 714 714 714 714 0
24 20250214 181600 26111351 714 714 714 714 0
25 20250214 181500 26111351 714 714 714 714 0
26 20250214 181400 26111351 714 714 714 714 0
27 20250214 181300 26111351 714 714 714 714 0
28 20250214 181200 26111351 714 714 714 714 0
29 20250214 181100 26111351 714 714 714 714 0
30 20250214 181000 26111351 714 714 714 714 0
31 20250214 180900 26111351 714 714 714 714 0
32 20250214 180800 26111351 714 714 714 714 450
33 20250214 180700 26111351 714 714 714 714 0
34 20250214 180600 26111351 714 714 714 714 0
35 20250214 180500 26111351 714 714 714 714 0
36 20250214 180400 26111351 714 714 714 714 0
37 20250214 180300 26111351 714 714 714 714 0
38 20250214 180200 26111351 714 714 714 714 0
39 20250214 180100 26111351 714 714 714 714 0
40 20250214 180000 26111351 714 714 714 714 0
41 20250214 175900 26111351 714 714 714 714 0
42 20250214 175800 26111351 714 714 714 714 0
43 20250214 175700 26111351 714 714 714 714 0
44 20250214 175600 26111351 714 714 714 714 0
45 20250214 175500 26111351 714 714 714 714 0
46 20250214 175400 26111351 714 714 714 714 0
47 20250214 175300 26111351 714 714 714 714 0
48 20250214 175200 26111351 714 714 714 714 0
49 20250214 175100 26111351 714 714 714 714 0
50 20250214 175000 26111351 714 714 714 714 0
51 20250214 174900 26111351 714 714 714 714 0
52 20250214 174800 26111351 714 714 714 714 0
53 20250214 174700 26111351 714 714 714 714 0
54 20250214 174600 26111351 714 714 714 714 0
55 20250214 174500 26111351 714 714 714 714 0
56 20250214 174400 26111351 714 714 714 714 0
57 20250214 174300 26111351 714 714 714 714 0
58 20250214 174200 26111351 714 714 714 714 0
59 20250214 174100 26111351 714 714 714 714 0
60 20250214 174000 26111351 714 714 714 714 0
61 20250214 173900 26111351 714 714 714 714 0
62 20250214 173800 26111351 714 714 714 714 450
63 20250214 173700 26111351 714 714 714 714 0
64 20250214 173600 26111351 714 714 714 714 0
65 20250214 173500 26111351 714 714 714 714 0
66 20250214 173400 26111351 714 714 714 714 0
67 20250214 173300 26111351 714 714 714 714 0
68 20250214 173200 26111351 714 714 714 714 0
69 20250214 173100 26111351 714 714 714 714 0
70 20250214 173000 26111351 714 714 714 714 0
71 20250214 172900 26111351 714 714 714 714 0
72 20250214 172800 26111351 714 714 714 714 0
73 20250214 172700 26111351 714 714 714 714 0
74 20250214 172600 26111351 714 714 714 714 0
75 20250214 172500 26111351 714 714 714 714 0
76 20250214 172400 26111351 714 714 714 714 0
77 20250214 172300 26111351 714 714 714 714 0
78 20250214 172200 26111351 714 714 714 714 0
79 20250214 172100 26111351 714 714 714 714 0
80 20250214 172000 26111351 714 714 714 714 0
81 20250214 171900 26111351 714 714 714 714 0
82 20250214 171800 26111351 714 714 714 714 0
83 20250214 171700 26111351 714 714 714 714 0
84 20250214 171600 26111351 714 714 714 714 0
85 20250214 171500 26111351 714 714 714 714 0
86 20250214 171400 26111351 714 714 714 714 0
87 20250214 171300 26111351 714 714 714 714 0
88 20250214 171200 26111351 714 714 714 714 0
89 20250214 171100 26111351 714 714 714 714 0
90 20250214 171000 26111351 714 714 714 714 0
91 20250214 170900 26111351 714 714 714 714 0
92 20250214 170800 26111351 714 714 714 714 450
93 20250214 170700 26111351 714 714 714 714 0
94 20250214 170600 26111351 714 714 714 714 0
95 20250214 170500 26111351 714 714 714 714 0
96 20250214 170400 26111351 714 714 714 714 0
97 20250214 170300 26111351 714 714 714 714 0
98 20250214 170200 26111351 714 714 714 714 0
99 20250214 170100 26111351 714 714 714 714 0
100 20250214 170000 26111351 714 714 714 714 0
101 20250214 165900 26111351 714 714 714 714 0
102 20250214 165800 26111351 714 714 714 714 0
103 20250214 165700 26111351 714 714 714 714 0
104 20250214 165600 26111351 714 714 714 714 0
105 20250214 165500 26111351 714 714 714 714 0
106 20250214 165400 26111351 714 714 714 714 0
107 20250214 165300 26111351 714 714 714 714 0
108 20250214 165200 26111351 714 714 714 714 0
109 20250214 165100 26111351 714 714 714 714 0
110 20250214 165000 26111351 714 714 714 714 0
111 20250214 164900 26111351 714 714 714 714 0
112 20250214 164800 26111351 714 714 714 714 0
113 20250214 164700 26111351 714 714 714 714 0
114 20250214 164600 26111351 714 714 714 714 0
115 20250214 164500 26111351 714 714 714 714 0
116 20250214 164400 26111351 714 714 714 714 0
117 20250214 164300 26111351 714 714 714 714 0
118 20250214 164200 26111351 714 714 714 714 0
119 20250214 164100 26111351 714 714 714 714 0
120 20250214 164000 26111351 714 714 714 714 0
121 20250214 163900 26111351 714 714 714 714 0
122 20250214 163800 26111351 714 714 714 714 450
123 20250214 163700 26111351 714 714 714 714 0
124 20250214 163600 26111351 714 714 714 714 0
125 20250214 163500 26111351 714 714 714 714 0
126 20250214 163400 26111351 714 714 714 714 0
127 20250214 163300 26111351 714 714 714 714 0
128 20250214 163200 26111351 714 714 714 714 0
129 20250214 163100 26111351 714 714 714 714 0
130 20250214 163000 26111351 714 714 714 714 0
131 20250214 162900 26111351 714 714 714 714 0
132 20250214 162800 26111351 714 714 714 714 0
133 20250214 162700 26111351 714 714 714 714 0
134 20250214 162600 26111351 714 714 714 714 0
135 20250214 162500 26111351 714 714 714 714 0
136 20250214 162400 26111351 714 714 714 714 0
137 20250214 162300 26111351 714 714 714 714 0
138 20250214 162200 26111351 714 714 714 714 0
139 20250214 162100 26111351 714 714 714 714 0
140 20250214 162000 26111351 714 714 714 714 0
141 20250214 161900 26111351 714 714 714 714 0
142 20250214 161800 26111351 714 714 714 714 0
143 20250214 161700 26111351 714 714 714 714 0
144 20250214 161600 26111351 714 714 714 714 0
145 20250214 161500 26111351 714 714 714 714 0
146 20250214 161400 26111351 714 714 714 714 0
147 20250214 161300 26111351 714 714 714 714 0
148 20250214 161200 26111351 714 714 714 714 0
149 20250214 161100 26111351 714 714 714 714 0
150 20250214 161000 26111351 714 714 714 714 0
151 20250214 160900 26111351 714 714 714 714 0
152 20250214 160800 26111351 714 714 714 714 450
153 20250214 160700 26111351 714 714 714 714 0
154 20250214 160600 26111351 714 714 714 714 0
155 20250214 160500 26111351 714 714 714 714 0
156 20250214 160400 26111351 714 714 714 714 0
157 20250214 160300 26111351 714 714 714 714 0
158 20250214 160200 26111351 714 714 714 714 0
159 20250214 160100 26111351 714 714 714 714 0
160 20250214 160000 26111351 714 714 714 714 0
161 20250214 155900 26111351 714 714 714 714 0
162 20250214 155800 26111351 714 714 714 714 0
163 20250214 155700 26111351 714 714 714 714 0
164 20250214 155600 26111351 714 714 714 714 0
165 20250214 155500 26111351 714 714 714 714 0
166 20250214 155400 26111351 714 714 714 714 0
167 20250214 155300 26111351 714 714 714 714 0
168 20250214 155200 26111351 714 714 714 714 0
169 20250214 155100 26111351 714 714 714 714 0
170 20250214 155000 26111351 714 714 714 714 0
171 20250214 154900 26111351 714 714 714 714 0
172 20250214 154800 26111351 714 714 714 714 0
173 20250214 154700 26111351 714 714 714 714 0
174 20250214 154600 26111351 714 714 714 714 0
175 20250214 154500 26111351 714 714 714 714 0
176 20250214 154400 26111351 714 714 714 714 0
177 20250214 154300 26111351 714 714 714 714 0
178 20250214 154200 26111351 714 714 714 714 0
179 20250214 154100 26111351 714 714 714 714 0
180 20250214 154000 26111351 714 714 714 714 0
181 20250214 153900 26111351 714 714 714 714 0
182 20250214 153800 26111351 714 714 714 714 450
183 20250214 153700 26111351 714 714 714 714 0
184 20250214 153600 26111351 714 714 714 714 0
185 20250214 153500 26111351 714 714 714 714 0
186 20250214 153400 26111351 714 714 714 714 0
187 20250214 153300 26111351 714 714 714 714 0
188 20250214 153200 26111351 714 714 714 714 0
189 20250214 153100 26111351 714 714 714 714 0
190 20250214 153000 26111351 714 714 714 714 450
191 20250214 152900 25790051 713 713 713 713 0
192 20250214 152800 25790051 713 713 713 713 0
193 20250214 152700 25790051 713 713 713 713 0
194 20250214 152600 25790051 713 713 713 713 0
195 20250214 152500 25790051 713 713 713 713 0
196 20250214 152400 25790051 713 713 713 713 0
197 20250214 152300 25790051 713 713 713 713 0
198 20250214 152200 25790051 713 713 713 713 0
199 20250214 152100 25790051 713 713 713 713 0
200 20250214 152000 25790051 713 713 713 713 0
201 20250214 151900 25790051 713 713 713 713 71
202 20250214 151800 25739428 716 716 716 716 0
203 20250214 151700 25739428 716 716 716 716 0
204 20250214 151600 25739428 716 716 716 716 0
205 20250214 151500 25739428 716 716 716 716 0
206 20250214 151400 25739428 716 716 716 716 0
207 20250214 151300 25739428 716 716 716 716 0
208 20250214 151200 25739428 716 716 716 716 1
209 20250214 151100 25738712 713 713 713 713 0
210 20250214 151000 25738712 713 713 713 713 443
211 20250214 150900 25422853 713 713 713 713 0
212 20250214 150800 25422853 713 713 713 713 0
213 20250214 150700 25422853 713 713 713 713 0
214 20250214 150600 25422853 713 713 713 713 0
215 20250214 150500 25422853 713 713 713 713 0
216 20250214 150400 25422853 713 713 713 713 0
217 20250214 150300 25422853 713 713 713 713 0
218 20250214 150200 25422853 713 713 713 713 0
219 20250214 150100 25422853 713 713 713 713 0
220 20250214 150000 25422853 713 713 713 713 0
221 20250214 145900 25422853 713 713 713 713 0
222 20250214 145800 25422853 713 713 713 713 0
223 20250214 145700 25422853 713 713 713 713 0
224 20250214 145600 25422853 713 713 713 713 0
225 20250214 145500 25422853 713 713 713 713 0
226 20250214 145400 25422853 713 713 713 713 0
227 20250214 145300 25422853 713 713 713 713 0
228 20250214 145200 25422853 713 713 713 713 0
229 20250214 145100 25422853 713 713 713 713 0
230 20250214 145000 25422853 713 713 713 713 0
231 20250214 144900 25422853 713 713 713 713 0
232 20250214 144800 25422853 713 713 713 713 0
233 20250214 144700 25422853 713 713 713 713 0
234 20250214 144600 25422853 713 713 713 713 0
235 20250214 144500 25422853 713 713 713 713 0
236 20250214 144400 25422853 713 713 713 713 4
237 20250214 144300 25420001 715 715 715 715 0
238 20250214 144200 25420001 715 715 715 715 50
239 20250214 144100 25384251 715 715 715 715 0
240 20250214 144000 25384251 715 715 715 715 0
241 20250214 143900 25384251 715 715 715 715 0
242 20250214 143800 25384251 715 715 715 715 0
243 20250214 143700 25384251 715 715 715 715 0
244 20250214 143600 25384251 715 715 715 715 0
245 20250214 143500 25384251 715 715 715 715 0
246 20250214 143400 25384251 715 715 715 715 0
247 20250214 143300 25384251 715 715 715 715 0
248 20250214 143200 25384251 715 715 715 715 0
249 20250214 143100 25384251 715 715 715 715 0
250 20250214 143000 25384251 715 715 715 715 0
251 20250214 142900 25384251 715 715 715 715 0
252 20250214 142800 25384251 715 715 715 715 0
253 20250214 142700 25384251 715 715 715 715 0
254 20250214 142600 25384251 715 715 715 715 0
255 20250214 142500 25384251 715 715 715 715 0
256 20250214 142400 25384251 715 715 715 715 0
257 20250214 142300 25384251 715 715 715 715 0
258 20250214 142200 25384251 715 715 715 715 0
259 20250214 142100 25384251 715 715 715 715 0
260 20250214 142000 25384251 715 715 715 715 0
261 20250214 141900 25384251 715 715 715 715 4
262 20250214 141800 25381391 715 715 715 715 0
263 20250214 141700 25381391 715 715 715 715 0
264 20250214 141600 25381391 715 715 715 715 0
265 20250214 141500 25381391 715 715 715 715 200
266 20250214 141400 25238391 715 715 715 715 0
267 20250214 141300 25238391 715 715 715 715 0
268 20250214 141200 25238391 715 715 715 715 0
269 20250214 141100 25238391 715 715 715 715 0
270 20250214 141000 25238391 715 715 715 715 0
271 20250214 140900 25238391 715 715 715 715 0
272 20250214 140800 25238391 715 715 715 715 0
273 20250214 140700 25238391 715 715 715 715 0
274 20250214 140600 25238391 715 715 715 715 0
275 20250214 140500 25238391 715 715 715 715 0
276 20250214 140400 25238391 715 715 715 715 0
277 20250214 140300 25238391 715 715 715 715 0
278 20250214 140200 25238391 715 715 715 715 0
279 20250214 140100 25238391 715 715 715 715 0
280 20250214 140000 25238391 715 715 715 715 7
281 20250214 135900 25233386 715 715 715 715 0
282 20250214 135800 25233386 715 715 715 715 0
283 20250214 135700 25233386 715 715 715 715 0
284 20250214 135600 25233386 715 715 715 715 300
285 20250214 135500 25018886 716 716 716 716 0
286 20250214 135400 25018886 716 716 716 716 0
287 20250214 135300 25018886 716 716 716 716 0
288 20250214 135200 25018886 716 716 716 716 0
289 20250214 135100 25018886 716 716 716 716 0
290 20250214 135000 25018886 716 716 716 716 3
291 20250214 134900 25016738 716 716 716 716 0
292 20250214 134800 25016738 716 716 716 716 0
293 20250214 134700 25016738 716 716 716 716 0
294 20250214 134600 25016738 716 716 716 716 0
295 20250214 134500 25016738 716 716 716 716 0
296 20250214 134400 25016738 716 716 716 716 0
297 20250214 134300 25016738 716 716 716 716 0
298 20250214 134200 25016738 716 716 716 716 0
299 20250214 134100 25016738 716 716 716 716 0
300 20250214 134000 25016738 716 716 716 716 0
301 20250214 133900 25016738 716 716 716 716 0
302 20250214 133800 25016738 716 716 716 716 400
303 20250214 133700 24730338 714 714 714 714 0
304 20250214 133600 24730338 714 714 714 714 20
305 20250214 133500 24716058 716 716 716 716 0
306 20250214 133400 24716058 716 716 716 716 0
307 20250214 133300 24716058 716 716 716 716 0
308 20250214 133200 24716058 716 716 716 716 0
309 20250214 133100 24716058 716 716 716 716 0
310 20250214 133000 24716058 716 716 716 716 0
311 20250214 132900 24716058 716 716 716 716 0
312 20250214 132800 24716058 716 716 716 716 0
313 20250214 132700 24716058 716 716 716 716 0
314 20250214 132600 24716058 716 716 716 716 0
315 20250214 132500 24716058 716 716 716 716 0
316 20250214 132400 24716058 716 716 716 716 0
317 20250214 132300 24716058 716 716 716 716 0
318 20250214 132200 24716058 716 716 716 716 0
319 20250214 132100 24716058 716 716 716 716 0
320 20250214 132000 24716058 716 716 716 716 0
321 20250214 131900 24716058 716 716 716 716 0
322 20250214 131800 24716058 716 716 716 716 0
323 20250214 131700 24716058 716 716 716 716 0
324 20250214 131600 24716058 716 716 716 716 0
325 20250214 131500 24716058 716 716 716 716 0
326 20250214 131400 24716058 716 716 716 716 1
327 20250214 131300 24715342 716 716 716 716 0
328 20250214 131200 24715342 716 716 716 716 0
329 20250214 131100 24715342 716 716 716 716 0
330 20250214 131000 24715342 716 716 716 716 0
331 20250214 130900 24715342 716 716 716 716 0
332 20250214 130800 24715342 716 716 716 716 0
333 20250214 130700 24715342 716 716 716 716 0
334 20250214 130600 24715342 716 716 716 716 0
335 20250214 130500 24715342 716 716 716 716 0
336 20250214 130400 24715342 716 716 716 716 0
337 20250214 130300 24715342 716 716 716 716 0
338 20250214 130200 24715342 716 716 716 716 1
339 20250214 130100 24714626 715 715 715 715 0
340 20250214 130000 24714626 715 715 715 715 0
341 20250214 125900 24714626 715 715 715 715 0
342 20250214 125800 24714626 715 715 715 715 0
343 20250214 125700 24714626 715 715 715 715 0
344 20250214 125600 24714626 715 715 715 715 0
345 20250214 125500 24714626 715 715 715 715 0
346 20250214 125400 24714626 715 715 715 715 0
347 20250214 125300 24714626 715 714 715 714 335
348 20250214 125200 24475136 715 715 715 715 0
349 20250214 125100 24475136 715 715 715 715 0
350 20250214 125000 24475136 715 715 715 715 0
351 20250214 124900 24475136 715 715 715 715 0
352 20250214 124800 24475136 715 715 715 715 0
353 20250214 124700 24475136 715 715 715 715 0
354 20250214 124600 24475136 715 715 715 715 5
355 20250214 124500 24471561 716 716 716 716 7
356 20250214 124400 24466549 717 717 717 717 0
357 20250214 124300 24466549 717 716 717 716 5
358 20250214 124200 24462968 716 716 716 716 0
359 20250214 124100 24462968 716 717 717 716 11
360 20250214 124000 24455082 717 717 717 717 0
361 20250214 123900 24455082 717 717 717 717 0
362 20250214 123800 24455082 717 717 717 717 0
363 20250214 123700 24455082 717 717 717 717 0
364 20250214 123600 24455082 717 717 717 717 0
365 20250214 123500 24455082 717 717 717 717 0
366 20250214 123400 24455082 717 717 717 717 0
367 20250214 123300 24455082 717 717 717 717 0
368 20250214 123200 24455082 717 717 717 717 0
369 20250214 123100 24455082 717 717 717 717 0
370 20250214 123000 24455082 717 717 717 717 0
371 20250214 122900 24455082 717 717 717 717 0
372 20250214 122800 24455082 717 717 717 717 0
373 20250214 122700 24455082 717 717 717 717 0
374 20250214 122600 24455082 717 717 717 717 0
375 20250214 122500 24455082 717 717 717 717 0
376 20250214 122400 24455082 717 717 717 717 0
377 20250214 122300 24455082 717 717 717 717 0
378 20250214 122200 24455082 717 717 717 717 0
379 20250214 122100 24455082 717 717 717 717 0
380 20250214 122000 24455082 717 717 717 717 3
381 20250214 121900 24452931 717 717 717 717 0
382 20250214 121800 24452931 717 717 717 717 0
383 20250214 121700 24452931 717 717 717 717 1
384 20250214 121600 24452214 717 717 717 717 0
385 20250214 121500 24452214 717 717 717 717 0
386 20250214 121400 24452214 717 717 717 717 0
387 20250214 121300 24452214 717 717 717 717 0
388 20250214 121200 24452214 717 717 717 717 0
389 20250214 121100 24452214 717 717 717 717 0
390 20250214 121000 24452214 717 717 717 717 0
391 20250214 120900 24452214 717 717 717 717 0
392 20250214 120800 24452214 717 717 717 717 0
393 20250214 120700 24452214 717 717 717 717 0
394 20250214 120600 24452214 717 717 717 717 1
395 20250214 120500 24451497 716 716 716 716 988
396 20250214 120400 23744089 716 716 716 716 1
397 20250214 120300 23743373 715 715 715 715 0
398 20250214 120200 23743373 715 715 715 715 0
399 20250214 120100 23743373 715 715 715 715 0
400 20250214 120000 23743373 715 715 715 715 30
401 20250214 115900 23721923 716 716 716 716 0
402 20250214 115800 23721923 716 716 716 716 0
403 20250214 115700 23721923 716 716 716 716 0
404 20250214 115600 23721923 716 716 716 716 0
405 20250214 115500 23721923 716 716 716 716 0
406 20250214 115400 23721923 716 715 716 715 167
407 20250214 115300 23602517 715 715 715 715 493
408 20250214 115200 23250022 715 715 715 715 0
409 20250214 115100 23250022 715 715 715 715 0
410 20250214 115000 23250022 715 715 715 715 0
411 20250214 114900 23250022 715 715 715 715 6
412 20250214 114800 23245732 715 715 715 715 0
413 20250214 114700 23245732 715 715 715 715 0
414 20250214 114600 23245732 715 715 715 715 1
415 20250214 114500 23245017 715 715 715 715 0
416 20250214 114400 23245017 715 715 715 715 0
417 20250214 114300 23245017 715 715 715 715 2
418 20250214 114200 23243587 716 716 716 716 0
419 20250214 114100 23243587 716 716 716 716 0
420 20250214 114000 23243587 716 713 716 713 501
421 20250214 113900 22886117 713 713 713 713 150
422 20250214 113800 22779167 713 713 713 713 0
423 20250214 113700 22779167 713 713 713 713 0
424 20250214 113600 22779167 713 713 713 713 0
425 20250214 113500 22779167 713 713 713 713 0
426 20250214 113400 22779167 713 713 713 713 0
427 20250214 113300 22779167 713 713 713 713 0
428 20250214 113200 22779167 713 713 713 713 0
429 20250214 113100 22779167 713 713 713 713 0
430 20250214 113000 22779167 713 713 713 713 0
431 20250214 112900 22779167 713 713 713 713 0
432 20250214 112800 22779167 713 713 713 713 256
433 20250214 112700 22596639 710 710 710 710 0
434 20250214 112600 22596639 710 710 710 710 0
435 20250214 112500 22596639 710 710 710 710 0
436 20250214 112400 22596639 710 710 710 710 0
437 20250214 112300 22596639 710 710 710 710 0
438 20250214 112200 22596639 710 710 710 710 0
439 20250214 112100 22596639 710 710 710 710 0
440 20250214 112000 22596639 710 710 710 710 0
441 20250214 111900 22596639 710 710 710 710 0
442 20250214 111800 22596639 710 710 710 710 0
443 20250214 111700 22596639 710 710 710 710 0
444 20250214 111600 22596639 710 710 710 710 0
445 20250214 111500 22596639 710 710 710 710 0
446 20250214 111400 22596639 710 710 710 710 0
447 20250214 111300 22596639 710 710 710 710 0
448 20250214 111200 22596639 710 710 710 710 0
449 20250214 111100 22596639 710 710 710 710 0
450 20250214 111000 22596639 710 710 710 710 0
451 20250214 110900 22596639 710 710 710 710 15
452 20250214 110800 22585989 713 713 713 713 0
453 20250214 110700 22585989 713 713 713 713 0
454 20250214 110600 22585989 713 713 713 713 0
455 20250214 110500 22585989 713 713 713 713 0
456 20250214 110400 22585989 713 713 713 713 1
457 20250214 110300 22585276 713 713 713 713 0
458 20250214 110200 22585276 713 713 713 713 0
459 20250214 110100 22585276 713 713 713 713 0
460 20250214 110000 22585276 713 713 713 713 0
461 20250214 105900 22585276 713 713 713 713 0
462 20250214 105800 22585276 713 713 713 713 0
463 20250214 105700 22585276 713 713 713 713 0
464 20250214 105600 22585276 713 713 713 713 0
465 20250214 105500 22585276 713 713 713 713 1
466 20250214 105400 22584563 710 710 710 710 0
467 20250214 105300 22584563 710 710 710 710 1
468 20250214 105200 22583853 710 710 710 710 1
469 20250214 105100 22583143 713 713 713 713 0
470 20250214 105000 22583143 713 713 713 713 0
471 20250214 104900 22583143 713 713 713 713 0
472 20250214 104800 22583143 713 713 713 713 0
473 20250214 104700 22583143 713 713 713 713 0
474 20250214 104600 22583143 713 713 713 713 0
475 20250214 104500 22583143 713 713 713 713 0
476 20250214 104400 22583143 713 713 713 713 17
477 20250214 104300 22571022 713 713 713 713 0
478 20250214 104200 22571022 713 713 713 713 0
479 20250214 104100 22571022 713 713 713 713 29
480 20250214 104000 22550345 713 713 713 713 2
481 20250214 103900 22548919 713 713 713 713 0
482 20250214 103800 22548919 713 713 713 713 20
483 20250214 103700 22534659 709 709 709 709 0
484 20250214 103600 22534659 709 709 709 709 0
485 20250214 103500 22534659 709 709 709 709 0
486 20250214 103400 22534659 709 709 709 709 0
487 20250214 103300 22534659 709 709 709 709 0
488 20250214 103200 22534659 709 709 709 709 0
489 20250214 103100 22534659 709 709 709 709 0
490 20250214 103000 22534659 709 709 709 709 0
491 20250214 102900 22534659 709 709 709 709 0
492 20250214 102800 22534659 709 710 710 709 1521
493 20250214 102700 21456209 711 711 711 711 91
494 20250214 102600 21391508 711 711 711 711 2
495 20250214 102500 21390086 711 712 712 711 1284
496 20250214 102400 20477154 716 716 716 716 0
497 20250214 102300 20477154 716 716 716 716 0
498 20250214 102200 20477154 716 716 716 716 0
499 20250214 102100 20477154 716 716 716 716 0
500 20250214 102000 20477154 716 716 716 716 0
501 20250214 101900 20477154 716 716 716 716 0
502 20250214 101800 20477154 716 716 716 716 0
503 20250214 101700 20477154 716 716 716 716 0
504 20250214 101600 20477154 716 716 716 716 0
505 20250214 101500 20477154 716 716 716 716 0
506 20250214 101400 20477154 716 716 716 716 0
507 20250214 101300 20477154 716 716 716 716 0
508 20250214 101200 20477154 716 716 716 716 6
509 20250214 101100 20472858 716 716 716 716 0
510 20250214 101000 20472858 716 716 716 716 0
511 20250214 100900 20472858 716 716 716 716 1
512 20250214 100800 20472142 717 717 717 717 0
513 20250214 100700 20472142 717 717 717 717 0
514 20250214 100600 20472142 717 717 717 717 0
515 20250214 100500 20472142 717 717 717 717 0
516 20250214 100400 20472142 717 717 717 717 0
517 20250214 100300 20472142 717 717 717 717 0
518 20250214 100200 20472142 717 717 717 717 0
519 20250214 100100 20472142 717 717 717 717 0
520 20250214 100000 20472142 717 717 717 717 1
521 20250214 095900 20471425 711 711 711 711 0
522 20250214 095800 20471425 711 711 711 711 0
523 20250214 095700 20471425 711 711 711 711 21104
524 20250214 095600 5466481 711 711 711 711 100
525 20250214 095500 5395381 711 711 711 711 0
526 20250214 095400 5395381 711 711 711 711 0
527 20250214 095300 5395381 711 711 711 711 0
528 20250214 095200 5395381 711 711 711 711 25
529 20250214 095100 5377606 711 711 711 711 0
530 20250214 095000 5377606 711 711 711 711 0
531 20250214 094900 5377606 711 711 711 711 0
532 20250214 094800 5377606 711 711 711 711 13
533 20250214 094700 5368363 711 711 711 711 1
534 20250214 094600 5367652 711 711 711 711 13
535 20250214 094500 5358409 711 711 711 711 1
536 20250214 094400 5357698 711 711 711 711 0
537 20250214 094300 5357698 711 711 711 711 0
538 20250214 094200 5357698 711 711 711 711 0
539 20250214 094100 5357698 711 711 711 711 0
540 20250214 094000 5357698 711 711 711 711 150
541 20250214 093900 5251048 711 711 711 711 0
542 20250214 093800 5251048 711 711 711 711 0
543 20250214 093700 5251048 711 711 711 711 200
544 20250214 093600 5108848 711 711 711 711 1
545 20250214 093500 5108137 709 711 711 709 3823
546 20250214 093400 2393581 711 711 711 711 0
547 20250214 093300 2393581 711 711 711 711 286
548 20250214 093200 2190235 712 714 717 712 997
549 20250214 093100 1479896 715 715 715 715 833
550 20250214 093000 884301 715 715 715 715 167
551 20250214 092900 764896 715 715 715 715 0
552 20250214 092800 764896 715 715 715 715 0
553 20250214 092700 764896 715 715 715 715 15
554 20250214 092600 754171 714 714 714 714 0
555 20250214 092500 754171 714 714 714 714 0
556 20250214 092400 754171 714 714 714 714 0
557 20250214 092300 754171 714 714 714 714 0
558 20250214 092200 754171 714 714 714 714 0
559 20250214 092100 754171 714 714 714 714 0
560 20250214 092000 754171 714 714 714 714 0
561 20250214 091900 754171 714 714 714 714 0
562 20250214 091800 754171 714 714 714 714 1
563 20250214 091700 753457 713 713 713 713 0
564 20250214 091600 753457 713 713 713 713 0
565 20250214 091500 753457 713 713 713 713 0
566 20250214 091400 753457 713 713 713 713 10
567 20250214 091300 746327 713 713 713 713 0
568 20250214 091200 746327 713 713 713 713 0
569 20250214 091100 746327 713 713 713 713 0
570 20250214 091000 746327 713 713 713 713 0
571 20250214 090900 746327 713 713 713 713 0
572 20250214 090800 746327 713 713 713 713 0
573 20250214 090700 746327 713 713 713 713 448
574 20250214 090600 426903 713 713 713 713 0
575 20250214 090500 426903 713 713 713 713 295
576 20250214 090400 216568 713 713 713 713 0
577 20250214 090300 216568 713 713 713 713 0
578 20250214 090200 216568 713 713 713 713 0
579 20250214 090100 216568 713 713 713 713 10
580 20250214 090000 209438 709 713 713 709 295