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

595
009440/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185300,34545606,930,930,930,930,60
20250214,185200,34545606,930,930,930,930,0
20250214,185100,34545606,930,930,930,930,0
20250214,185000,34545606,930,930,930,930,0
20250214,184900,34545606,930,930,930,930,0
20250214,184800,34545606,930,930,930,930,0
20250214,184700,34545606,930,930,930,930,0
20250214,184600,34545606,930,930,930,930,0
20250214,184500,34545606,930,930,930,930,0
20250214,184400,34545606,930,930,930,930,0
20250214,184300,34545606,930,930,930,930,0
20250214,184200,34545606,930,930,930,930,0
20250214,184100,34545606,930,930,930,930,0
20250214,184000,34545606,930,930,930,930,0
20250214,183900,34545606,930,930,930,930,0
20250214,183800,34545606,930,930,930,930,0
20250214,183700,34545606,930,930,930,930,0
20250214,183600,34545606,930,930,930,930,0
20250214,183500,34545606,930,930,930,930,0
20250214,183400,34545606,930,930,930,930,0
20250214,183300,34545606,930,930,930,930,0
20250214,183200,34545606,930,930,930,930,0
20250214,183100,34545606,930,930,930,930,0
20250214,183000,34545606,930,930,930,930,0
20250214,182900,34545606,930,930,930,930,0
20250214,182800,34545606,930,930,930,930,0
20250214,182700,34545606,930,930,930,930,0
20250214,182600,34545606,930,930,930,930,0
20250214,182500,34545606,930,930,930,930,0
20250214,182400,34545606,930,930,930,930,0
20250214,182300,34545606,930,930,930,930,60
20250214,182200,34545606,930,930,930,930,0
20250214,182100,34545606,930,930,930,930,0
20250214,182000,34545606,930,930,930,930,0
20250214,181900,34545606,930,930,930,930,0
20250214,181800,34545606,930,930,930,930,0
20250214,181700,34545606,930,930,930,930,0
20250214,181600,34545606,930,930,930,930,0
20250214,181500,34545606,930,930,930,930,0
20250214,181400,34545606,930,930,930,930,0
20250214,181300,34545606,930,930,930,930,0
20250214,181200,34545606,930,930,930,930,0
20250214,181100,34545606,930,930,930,930,0
20250214,181000,34545606,930,930,930,930,0
20250214,180900,34545606,930,930,930,930,0
20250214,180800,34545606,930,930,930,930,0
20250214,180700,34545606,930,930,930,930,0
20250214,180600,34545606,930,930,930,930,0
20250214,180500,34545606,930,930,930,930,0
20250214,180400,34545606,930,930,930,930,0
20250214,180300,34545606,930,930,930,930,0
20250214,180200,34545606,930,930,930,930,0
20250214,180100,34545606,930,930,930,930,0
20250214,180000,34545606,930,930,930,930,0
20250214,175900,34545606,930,930,930,930,0
20250214,175800,34545606,930,930,930,930,0
20250214,175700,34545606,930,930,930,930,0
20250214,175600,34545606,930,930,930,930,0
20250214,175500,34545606,930,930,930,930,0
20250214,175400,34545606,930,930,930,930,0
20250214,175300,34545606,930,930,930,930,60
20250214,175200,34545606,930,930,930,930,0
20250214,175100,34545606,930,930,930,930,0
20250214,175000,34545606,930,930,930,930,0
20250214,174900,34545606,930,930,930,930,0
20250214,174800,34545606,930,930,930,930,0
20250214,174700,34545606,930,930,930,930,0
20250214,174600,34545606,930,930,930,930,0
20250214,174500,34545606,930,930,930,930,0
20250214,174400,34545606,930,930,930,930,0
20250214,174300,34545606,930,930,930,930,0
20250214,174200,34545606,930,930,930,930,0
20250214,174100,34545606,930,930,930,930,0
20250214,174000,34545606,930,930,930,930,0
20250214,173900,34545606,930,930,930,930,0
20250214,173800,34545606,930,930,930,930,0
20250214,173700,34545606,930,930,930,930,0
20250214,173600,34545606,930,930,930,930,0
20250214,173500,34545606,930,930,930,930,0
20250214,173400,34545606,930,930,930,930,0
20250214,173300,34545606,930,930,930,930,0
20250214,173200,34545606,930,930,930,930,0
20250214,173100,34545606,930,930,930,930,0
20250214,173000,34545606,930,930,930,930,0
20250214,172900,34545606,930,930,930,930,0
20250214,172800,34545606,930,930,930,930,0
20250214,172700,34545606,930,930,930,930,0
20250214,172600,34545606,930,930,930,930,0
20250214,172500,34545606,930,930,930,930,0
20250214,172400,34545606,930,930,930,930,0
20250214,172300,34545606,930,930,930,930,60
20250214,172200,34545606,930,930,930,930,0
20250214,172100,34545606,930,930,930,930,0
20250214,172000,34545606,930,930,930,930,0
20250214,171900,34545606,930,930,930,930,0
20250214,171800,34545606,930,930,930,930,0
20250214,171700,34545606,930,930,930,930,0
20250214,171600,34545606,930,930,930,930,0
20250214,171500,34545606,930,930,930,930,0
20250214,171400,34545606,930,930,930,930,0
20250214,171300,34545606,930,930,930,930,0
20250214,171200,34545606,930,930,930,930,0
20250214,171100,34545606,930,930,930,930,0
20250214,171000,34545606,930,930,930,930,0
20250214,170900,34545606,930,930,930,930,0
20250214,170800,34545606,930,930,930,930,0
20250214,170700,34545606,930,930,930,930,0
20250214,170600,34545606,930,930,930,930,0
20250214,170500,34545606,930,930,930,930,0
20250214,170400,34545606,930,930,930,930,0
20250214,170300,34545606,930,930,930,930,0
20250214,170200,34545606,930,930,930,930,0
20250214,170100,34545606,930,930,930,930,0
20250214,170000,34545606,930,930,930,930,0
20250214,165900,34545606,930,930,930,930,0
20250214,165800,34545606,930,930,930,930,0
20250214,165700,34545606,930,930,930,930,0
20250214,165600,34545606,930,930,930,930,0
20250214,165500,34545606,930,930,930,930,0
20250214,165400,34545606,930,930,930,930,0
20250214,165300,34545606,930,930,930,930,60
20250214,165200,34545606,930,930,930,930,0
20250214,165100,34545606,930,930,930,930,0
20250214,165000,34545606,930,930,930,930,0
20250214,164900,34545606,930,930,930,930,0
20250214,164800,34545606,930,930,930,930,0
20250214,164700,34545606,930,930,930,930,0
20250214,164600,34545606,930,930,930,930,0
20250214,164500,34545606,930,930,930,930,0
20250214,164400,34545606,930,930,930,930,0
20250214,164300,34545606,930,930,930,930,0
20250214,164200,34545606,930,930,930,930,0
20250214,164100,34545606,930,930,930,930,0
20250214,164000,34545606,930,930,930,930,0
20250214,163900,34545606,930,930,930,930,0
20250214,163800,34545606,930,930,930,930,0
20250214,163700,34545606,930,930,930,930,0
20250214,163600,34545606,930,930,930,930,0
20250214,163500,34545606,930,930,930,930,0
20250214,163400,34545606,930,930,930,930,0
20250214,163300,34545606,930,930,930,930,0
20250214,163200,34545606,930,930,930,930,0
20250214,163100,34545606,930,930,930,930,0
20250214,163000,34545606,930,930,930,930,0
20250214,162900,34545606,930,930,930,930,0
20250214,162800,34545606,930,930,930,930,0
20250214,162700,34545606,930,930,930,930,0
20250214,162600,34545606,930,930,930,930,0
20250214,162500,34545606,930,930,930,930,0
20250214,162400,34545606,930,930,930,930,0
20250214,162300,34545606,930,930,930,930,60
20250214,162200,34545606,930,930,930,930,0
20250214,162100,34545606,930,930,930,930,0
20250214,162000,34545606,930,930,930,930,0
20250214,161900,34545606,930,930,930,930,0
20250214,161800,34545606,930,930,930,930,0
20250214,161700,34545606,930,930,930,930,0
20250214,161600,34545606,930,930,930,930,0
20250214,161500,34545606,930,930,930,930,0
20250214,161400,34545606,930,930,930,930,0
20250214,161300,34545606,930,930,930,930,0
20250214,161200,34545606,930,930,930,930,0
20250214,161100,34545606,930,930,930,930,0
20250214,161000,34545606,930,930,930,930,0
20250214,160900,34545606,930,930,930,930,0
20250214,160800,34545606,930,930,930,930,0
20250214,160700,34545606,930,930,930,930,0
20250214,160600,34545606,930,930,930,930,0
20250214,160500,34545606,930,930,930,930,0
20250214,160400,34545606,930,930,930,930,0
20250214,160300,34545606,930,930,930,930,0
20250214,160200,34545606,930,930,930,930,0
20250214,160100,34545606,930,930,930,930,0
20250214,160000,34545606,930,930,930,930,0
20250214,155900,34545606,930,930,930,930,0
20250214,155800,34545606,930,930,930,930,0
20250214,155700,34545606,930,930,930,930,0
20250214,155600,34545606,930,930,930,930,0
20250214,155500,34545606,930,930,930,930,0
20250214,155400,34545606,930,930,930,930,0
20250214,155300,34545606,930,930,930,930,60
20250214,155200,34545606,930,930,930,930,0
20250214,155100,34545606,930,930,930,930,0
20250214,155000,34545606,930,930,930,930,0
20250214,154900,34545606,930,930,930,930,0
20250214,154800,34545606,930,930,930,930,0
20250214,154700,34545606,930,930,930,930,0
20250214,154600,34545606,930,930,930,930,0
20250214,154500,34545606,930,930,930,930,0
20250214,154400,34545606,930,930,930,930,0
20250214,154300,34545606,930,930,930,930,0
20250214,154200,34545606,930,930,930,930,0
20250214,154100,34545606,930,930,930,930,0
20250214,154000,34545606,930,930,930,930,0
20250214,153900,34545606,930,930,930,930,0
20250214,153800,34545606,930,930,930,930,0
20250214,153700,34545606,930,930,930,930,0
20250214,153600,34545606,930,930,930,930,0
20250214,153500,34545606,930,930,930,930,0
20250214,153400,34545606,930,930,930,930,0
20250214,153300,34545606,930,930,930,930,0
20250214,153200,34545606,930,930,930,930,0
20250214,153100,34545606,930,930,930,930,0
20250214,153000,34545606,930,930,930,930,60
20250214,152900,34489806,930,930,930,930,0
20250214,152800,34489806,930,930,930,930,0
20250214,152700,34489806,930,930,930,930,0
20250214,152600,34489806,930,930,930,930,0
20250214,152500,34489806,930,930,930,930,0
20250214,152400,34489806,930,930,930,930,0
20250214,152300,34489806,930,930,930,930,0
20250214,152200,34489806,930,930,930,930,0
20250214,152100,34489806,930,930,930,930,0
20250214,152000,34489806,930,930,930,930,0
20250214,151900,34489806,930,930,930,930,0
20250214,151800,34489806,930,930,930,930,0
20250214,151700,34489806,930,930,930,930,0
20250214,151600,34489806,930,930,930,930,0
20250214,151500,34489806,930,930,930,930,0
20250214,151400,34489806,930,930,930,930,0
20250214,151300,34489806,930,930,930,930,0
20250214,151200,34489806,930,930,930,930,0
20250214,151100,34489806,930,930,930,929,163
20250214,151000,34338328,930,930,930,930,0
20250214,150900,34338328,930,930,930,930,0
20250214,150800,34338328,930,930,930,930,0
20250214,150700,34338328,930,930,930,930,0
20250214,150600,34338328,930,930,930,930,0
20250214,150500,34338328,930,930,930,930,0
20250214,150400,34338328,930,930,930,930,0
20250214,150300,34338328,930,930,930,930,0
20250214,150200,34338328,930,930,930,930,0
20250214,150100,34338328,930,930,930,930,0
20250214,150000,34338328,930,930,930,930,0
20250214,145900,34338328,930,930,930,930,0
20250214,145800,34338328,930,930,930,930,0
20250214,145700,34338328,930,930,930,930,1
20250214,145600,34337398,930,930,930,930,0
20250214,145500,34337398,930,931,931,930,3
20250214,145400,34334606,932,932,932,932,18
20250214,145300,34317830,932,932,932,932,0
20250214,145200,34317830,932,932,932,932,5
20250214,145100,34313170,933,933,933,933,0
20250214,145000,34313170,933,933,933,933,0
20250214,144900,34313170,933,933,933,933,0
20250214,144800,34313170,933,933,933,933,0
20250214,144700,34313170,933,933,933,933,0
20250214,144600,34313170,933,933,933,933,0
20250214,144500,34313170,933,933,933,933,1
20250214,144400,34312237,933,933,933,933,2
20250214,144300,34310371,933,933,933,933,0
20250214,144200,34310371,933,933,933,933,0
20250214,144100,34310371,933,933,933,933,0
20250214,144000,34310371,933,933,933,933,0
20250214,143900,34310371,933,933,933,933,0
20250214,143800,34310371,933,933,933,933,0
20250214,143700,34310371,933,933,933,933,10
20250214,143600,34301041,933,933,933,933,0
20250214,143500,34301041,933,933,933,933,0
20250214,143400,34301041,933,933,933,933,0
20250214,143300,34301041,933,933,933,933,0
20250214,143200,34301041,933,933,933,933,0
20250214,143100,34301041,933,933,933,933,1
20250214,143000,34300108,933,933,933,933,0
20250214,142900,34300108,933,933,933,933,0
20250214,142800,34300108,933,933,933,933,0
20250214,142700,34300108,933,933,933,933,0
20250214,142600,34300108,933,933,933,933,0
20250214,142500,34300108,933,933,933,933,0
20250214,142400,34300108,933,933,933,933,0
20250214,142300,34300108,933,933,933,933,2
20250214,142200,34298242,933,933,933,933,0
20250214,142100,34298242,933,933,933,933,0
20250214,142000,34298242,933,933,933,933,0
20250214,141900,34298242,933,933,933,933,0
20250214,141800,34298242,933,933,933,933,0
20250214,141700,34298242,933,933,933,933,329
20250214,141600,33991285,933,933,933,933,0
20250214,141500,33991285,933,933,933,933,0
20250214,141400,33991285,933,933,933,933,0
20250214,141300,33991285,933,933,933,933,0
20250214,141200,33991285,933,933,933,933,0
20250214,141100,33991285,933,933,933,933,0
20250214,141000,33991285,933,933,933,933,0
20250214,140900,33991285,933,933,933,933,0
20250214,140800,33991285,933,933,933,933,0
20250214,140700,33991285,933,933,933,933,0
20250214,140600,33991285,933,933,933,933,0
20250214,140500,33991285,933,933,933,933,0
20250214,140400,33991285,933,933,933,933,0
20250214,140300,33991285,933,933,933,933,0
20250214,140200,33991285,933,933,933,933,0
20250214,140100,33991285,933,933,933,933,0
20250214,140000,33991285,933,933,933,933,0
20250214,135900,33991285,933,933,933,933,0
20250214,135800,33991285,933,933,933,933,0
20250214,135700,33991285,933,933,933,933,0
20250214,135600,33991285,933,933,933,933,0
20250214,135500,33991285,933,933,933,933,0
20250214,135400,33991285,933,933,933,933,0
20250214,135300,33991285,933,933,933,933,0
20250214,135200,33991285,933,933,933,933,1
20250214,135100,33990352,933,933,933,933,0
20250214,135000,33990352,933,933,933,933,0
20250214,134900,33990352,933,933,933,933,0
20250214,134800,33990352,933,933,933,933,0
20250214,134700,33990352,933,933,933,933,0
20250214,134600,33990352,933,933,933,933,1
20250214,134500,33989419,932,932,932,932,1
20250214,134400,33988487,932,930,932,930,21
20250214,134300,33968931,929,929,929,929,19
20250214,134200,33951280,928,928,928,928,0
20250214,134100,33951280,928,928,928,928,0
20250214,134000,33951280,928,928,928,928,0
20250214,133900,33951280,928,928,928,928,0
20250214,133800,33951280,928,925,928,925,3499
20250214,133700,30708205,925,925,925,925,0
20250214,133600,30708205,925,925,925,925,0
20250214,133500,30708205,925,925,925,925,1
20250214,133400,30707280,926,926,926,926,0
20250214,133300,30707280,926,926,926,926,0
20250214,133200,30707280,926,926,926,926,1
20250214,133100,30706354,927,927,927,927,0
20250214,133000,30706354,927,927,927,927,0
20250214,132900,30706354,927,927,927,927,1
20250214,132800,30705427,928,928,928,928,0
20250214,132700,30705427,928,928,928,928,0
20250214,132600,30705427,928,928,928,928,1
20250214,132500,30704499,927,927,927,927,0
20250214,132400,30704499,927,927,927,927,0
20250214,132300,30704499,927,927,927,927,0
20250214,132200,30704499,927,927,927,927,0
20250214,132100,30704499,927,927,927,927,0
20250214,132000,30704499,927,927,927,927,0
20250214,131900,30704499,927,927,927,927,0
20250214,131800,30704499,927,927,927,927,0
20250214,131700,30704499,927,927,927,927,0
20250214,131600,30704499,927,927,927,927,0
20250214,131500,30704499,927,927,927,927,0
20250214,131400,30704499,927,927,927,927,0
20250214,131300,30704499,927,927,927,927,0
20250214,131200,30704499,927,926,927,926,1500
20250214,131100,29314058,927,927,927,927,0
20250214,131000,29314058,927,927,927,927,0
20250214,130900,29314058,927,927,927,927,0
20250214,130800,29314058,927,927,927,927,0
20250214,130700,29314058,927,927,927,927,0
20250214,130600,29314058,927,927,927,927,50
20250214,130500,29267708,920,920,920,920,0
20250214,130400,29267708,920,920,920,920,0
20250214,130300,29267708,920,919,920,919,3360
20250214,130200,26179168,918,918,918,918,0
20250214,130100,26179168,918,918,918,918,0
20250214,130000,26179168,918,918,918,918,0
20250214,125900,26179168,918,918,918,918,0
20250214,125800,26179168,918,918,918,918,0
20250214,125700,26179168,918,918,918,918,0
20250214,125600,26179168,918,919,919,918,48
20250214,125500,26135096,919,919,919,919,0
20250214,125400,26135096,919,919,919,919,0
20250214,125300,26135096,919,919,919,919,0
20250214,125200,26135096,919,919,919,919,0
20250214,125100,26135096,919,919,919,919,0
20250214,125000,26135096,919,919,919,919,0
20250214,124900,26135096,919,919,919,919,0
20250214,124800,26135096,919,919,919,919,0
20250214,124700,26135096,919,918,919,918,20
20250214,124600,26116734,915,915,915,915,298
20250214,124500,25844064,914,914,914,914,0
20250214,124400,25844064,914,914,914,914,0
20250214,124300,25844064,914,914,914,914,0
20250214,124200,25844064,914,914,914,914,899
20250214,124100,25022378,914,914,914,914,180
20250214,124000,24857858,914,914,914,914,726
20250214,123900,24194294,914,914,914,914,0
20250214,123800,24194294,914,915,915,914,1060
20250214,123700,23225394,914,914,914,914,0
20250214,123600,23225394,914,914,914,914,0
20250214,123500,23225394,914,914,914,914,0
20250214,123400,23225394,914,914,914,914,112
20250214,123300,23123026,915,915,915,915,0
20250214,123200,23123026,915,915,915,915,0
20250214,123100,23123026,915,915,915,915,0
20250214,123000,23123026,915,915,915,915,0
20250214,122900,23123026,915,915,915,915,0
20250214,122800,23123026,915,915,915,915,0
20250214,122700,23123026,915,915,915,915,318
20250214,122600,22832056,915,915,915,915,3
20250214,122500,22829311,916,917,917,916,947
20250214,122400,21961815,917,918,918,917,62
20250214,122300,21904958,919,919,919,919,0
20250214,122200,21904958,919,919,919,919,0
20250214,122100,21904958,919,919,919,919,0
20250214,122000,21904958,919,919,919,919,0
20250214,121900,21904958,919,919,919,919,0
20250214,121800,21904958,919,919,919,919,0
20250214,121700,21904958,919,919,919,919,0
20250214,121600,21904958,919,919,919,919,0
20250214,121500,21904958,919,919,919,919,2
20250214,121400,21903120,918,918,918,918,1
20250214,121300,21902202,914,914,914,914,0
20250214,121200,21902202,914,914,914,914,0
20250214,121100,21902202,914,914,914,914,0
20250214,121000,21902202,914,914,914,914,0
20250214,120900,21902202,914,914,914,914,0
20250214,120800,21902202,914,914,914,914,0
20250214,120700,21902202,914,916,916,914,500
20250214,120600,21445165,917,917,917,917,0
20250214,120500,21445165,917,917,917,917,0
20250214,120400,21445165,917,917,917,917,7
20250214,120300,21438746,917,917,917,917,10
20250214,120200,21429576,917,917,917,917,10
20250214,120100,21420406,914,914,914,914,0
20250214,120000,21420406,914,914,914,914,0
20250214,115900,21420406,914,914,914,914,0
20250214,115800,21420406,914,914,914,914,0
20250214,115700,21420406,914,914,914,914,0
20250214,115600,21420406,914,916,916,913,917
20250214,115500,20582676,917,917,917,917,2
20250214,115400,20580842,918,918,918,918,1
20250214,115300,20579924,912,912,912,912,0
20250214,115200,20579924,912,912,912,912,0
20250214,115100,20579924,912,912,912,912,0
20250214,115000,20579924,912,912,912,912,0
20250214,114900,20579924,912,912,912,912,0
20250214,114800,20579924,912,912,912,912,0
20250214,114700,20579924,912,919,919,912,28
20250214,114600,20554360,920,920,920,920,0
20250214,114500,20554360,920,920,920,920,0
20250214,114400,20554360,920,920,920,920,0
20250214,114300,20554360,920,921,921,920,2
20250214,114200,20552519,910,910,910,910,0
20250214,114100,20552519,910,910,910,910,0
20250214,114000,20552519,910,910,910,910,0
20250214,113900,20552519,910,915,916,910,2528
20250214,113800,18250762,915,915,915,915,0
20250214,113700,18250762,915,916,916,915,402
20250214,113600,17882660,916,922,922,916,614
20250214,113500,17319883,922,922,922,922,0
20250214,113400,17319883,922,924,924,922,3
20250214,113300,17317114,925,925,925,925,0
20250214,113200,17317114,925,925,925,925,0
20250214,113100,17317114,925,925,925,925,0
20250214,113000,17317114,925,925,925,925,0
20250214,112900,17317114,925,925,925,925,0
20250214,112800,17317114,925,925,925,925,0
20250214,112700,17317114,925,925,925,925,1
20250214,112600,17316189,926,927,927,926,2
20250214,112500,17314336,927,927,927,927,0
20250214,112400,17314336,927,927,927,927,1553
20250214,112300,15874705,927,927,927,927,1
20250214,112200,15873778,920,920,920,920,0
20250214,112100,15873778,920,920,920,920,0
20250214,112000,15873778,920,925,925,920,32
20250214,111900,15844313,920,920,920,920,0
20250214,111800,15844313,920,920,920,920,0
20250214,111700,15844313,920,920,920,920,0
20250214,111600,15844313,920,920,920,920,0
20250214,111500,15844313,920,920,920,920,0
20250214,111400,15844313,920,920,920,920,0
20250214,111300,15844313,920,920,920,920,0
20250214,111200,15844313,920,921,921,920,100
20250214,111100,15752252,920,920,920,920,0
20250214,111000,15752252,920,920,920,920,0
20250214,110900,15752252,920,920,920,920,0
20250214,110800,15752252,920,920,920,920,5300
20250214,110700,10876252,927,927,927,927,0
20250214,110600,10876252,927,927,927,919,1781
20250214,110500,9238680,920,920,920,920,0
20250214,110400,9238680,920,920,920,920,0
20250214,110300,9238680,920,926,926,920,300
20250214,110200,8961880,927,927,927,927,0
20250214,110100,8961880,927,927,927,927,0
20250214,110000,8961880,927,927,927,927,0
20250214,105900,8961880,927,927,927,927,0
20250214,105800,8961880,927,927,927,927,0
20250214,105700,8961880,927,927,927,927,3
20250214,105600,8959099,926,926,926,926,0
20250214,105500,8959099,926,926,926,926,0
20250214,105400,8959099,926,926,926,926,0
20250214,105300,8959099,926,926,926,926,0
20250214,105200,8959099,926,926,926,926,0
20250214,105100,8959099,926,926,926,926,36
20250214,105000,8925763,926,926,926,926,20
20250214,104900,8907243,926,926,926,926,0
20250214,104800,8907243,926,926,926,926,0
20250214,104700,8907243,926,926,926,926,0
20250214,104600,8907243,926,927,927,926,10
20250214,104500,8897981,927,927,927,927,0
20250214,104400,8897981,927,927,927,927,0
20250214,104300,8897981,927,929,929,927,29
20250214,104200,8871071,924,922,924,922,971
20250214,104100,7975807,921,929,929,921,2000
20250214,104000,6130773,930,930,930,930,0
20250214,103900,6130773,930,930,930,928,401
20250214,103800,5758625,931,934,934,931,4
20250214,103700,5754895,929,934,934,929,800
20250214,103600,5011641,930,930,930,930,0
20250214,103500,5011641,930,930,930,930,0
20250214,103400,5011641,930,934,934,930,570
20250214,103300,4481519,935,935,935,935,1
20250214,103200,4480584,934,934,934,934,0
20250214,103100,4480584,934,935,935,934,280
20250214,103000,4219058,934,934,934,934,0
20250214,102900,4219058,934,934,934,934,0
20250214,102800,4219058,934,934,934,934,0
20250214,102700,4219058,934,934,934,934,2
20250214,102600,4217190,934,934,934,934,712
20250214,102500,3552182,934,934,934,934,0
20250214,102400,3552182,934,934,934,934,7
20250214,102300,3545644,933,933,933,933,0
20250214,102200,3545644,933,932,933,932,13
20250214,102100,3533521,931,931,931,930,1049
20250214,102000,2557940,932,932,932,932,0
20250214,101900,2557940,932,932,932,932,0
20250214,101800,2557940,932,932,932,932,1
20250214,101700,2557008,930,930,930,930,0
20250214,101600,2557008,930,930,930,930,0
20250214,101500,2557008,930,930,930,930,0
20250214,101400,2557008,930,930,930,930,0
20250214,101300,2557008,930,930,930,930,300
20250214,101200,2278008,931,934,934,931,6
20250214,101100,2272416,930,930,930,930,0
20250214,101000,2272416,930,930,930,930,0
20250214,100900,2272416,930,930,930,930,0
20250214,100800,2272416,930,930,930,930,0
20250214,100700,2272416,930,930,930,930,0
20250214,100600,2272416,930,939,939,930,972
20250214,100500,1368275,940,940,940,940,0
20250214,100400,1368275,940,940,940,940,0
20250214,100300,1368275,940,940,940,940,0
20250214,100200,1368275,940,940,940,940,0
20250214,100100,1368275,940,940,940,940,0
20250214,100000,1368275,940,940,940,940,0
20250214,095900,1368275,940,940,940,940,0
20250214,095800,1368275,940,940,940,940,0
20250214,095700,1368275,940,940,940,940,0
20250214,095600,1368275,940,940,940,940,10
20250214,095500,1358875,940,940,940,940,0
20250214,095400,1358875,940,940,940,940,0
20250214,095300,1358875,940,940,940,940,0
20250214,095200,1358875,940,940,940,940,0
20250214,095100,1358875,940,940,940,940,2
20250214,095000,1356995,940,940,940,940,0
20250214,094900,1356995,940,940,940,940,0
20250214,094800,1356995,940,940,940,940,0
20250214,094700,1356995,940,940,940,940,6
20250214,094600,1351355,940,941,941,940,25
20250214,094500,1327853,941,942,942,941,27
20250214,094400,1302420,943,943,943,943,14
20250214,094300,1289218,944,944,944,944,0
20250214,094200,1289218,944,944,944,944,0
20250214,094100,1289218,944,944,944,944,10
20250214,094000,1279778,944,945,945,944,3
20250214,093900,1276945,944,944,944,944,0
20250214,093800,1276945,944,945,945,944,2
20250214,093700,1275056,946,946,946,946,0
20250214,093600,1275056,946,946,946,946,0
20250214,093500,1275056,946,946,946,946,0
20250214,093400,1275056,946,946,946,946,1
20250214,093300,1274110,946,946,946,946,2
20250214,093200,1272218,945,946,946,944,6
20250214,093100,1266548,946,946,946,946,3
20250214,093000,1263710,945,945,945,945,0
20250214,092900,1263710,945,945,945,945,0
20250214,092800,1263710,945,945,945,945,1
20250214,092700,1262765,944,947,947,944,9
20250214,092600,1254258,947,947,947,947,0
20250214,092500,1254258,947,947,947,947,1
20250214,092400,1253311,947,947,947,947,0
20250214,092300,1253311,947,947,947,947,0
20250214,092200,1253311,947,947,947,947,1
20250214,092100,1252364,948,948,948,948,0
20250214,092000,1252364,948,948,948,948,0
20250214,091900,1252364,948,948,948,948,0
20250214,091800,1252364,948,948,948,948,1
20250214,091700,1251416,946,946,946,946,1
20250214,091600,1250470,940,945,945,940,18
20250214,091500,1233535,946,947,947,946,2
20250214,091400,1231642,947,947,947,947,0
20250214,091300,1231642,947,947,947,947,1
20250214,091200,1230695,945,945,945,945,0
20250214,091100,1230695,945,947,947,945,3
20250214,091000,1227857,947,948,948,947,3
20250214,090900,1225015,948,948,948,948,0
20250214,090800,1225015,948,949,949,948,21
20250214,090700,1205087,949,949,949,949,35
20250214,090600,1171872,950,943,950,943,1236
20250214,090500,943,943,943,943,943,0
20250214,090400,943,943,943,943,943,1
20250214,090300,0,945,945,945,945,0
20250214,090200,0,945,945,945,945,0
20250214,090100,0,945,945,945,945,0
20250214,090000,0,945,945,945,945,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185300 34545606 930 930 930 930 60
3 20250214 185200 34545606 930 930 930 930 0
4 20250214 185100 34545606 930 930 930 930 0
5 20250214 185000 34545606 930 930 930 930 0
6 20250214 184900 34545606 930 930 930 930 0
7 20250214 184800 34545606 930 930 930 930 0
8 20250214 184700 34545606 930 930 930 930 0
9 20250214 184600 34545606 930 930 930 930 0
10 20250214 184500 34545606 930 930 930 930 0
11 20250214 184400 34545606 930 930 930 930 0
12 20250214 184300 34545606 930 930 930 930 0
13 20250214 184200 34545606 930 930 930 930 0
14 20250214 184100 34545606 930 930 930 930 0
15 20250214 184000 34545606 930 930 930 930 0
16 20250214 183900 34545606 930 930 930 930 0
17 20250214 183800 34545606 930 930 930 930 0
18 20250214 183700 34545606 930 930 930 930 0
19 20250214 183600 34545606 930 930 930 930 0
20 20250214 183500 34545606 930 930 930 930 0
21 20250214 183400 34545606 930 930 930 930 0
22 20250214 183300 34545606 930 930 930 930 0
23 20250214 183200 34545606 930 930 930 930 0
24 20250214 183100 34545606 930 930 930 930 0
25 20250214 183000 34545606 930 930 930 930 0
26 20250214 182900 34545606 930 930 930 930 0
27 20250214 182800 34545606 930 930 930 930 0
28 20250214 182700 34545606 930 930 930 930 0
29 20250214 182600 34545606 930 930 930 930 0
30 20250214 182500 34545606 930 930 930 930 0
31 20250214 182400 34545606 930 930 930 930 0
32 20250214 182300 34545606 930 930 930 930 60
33 20250214 182200 34545606 930 930 930 930 0
34 20250214 182100 34545606 930 930 930 930 0
35 20250214 182000 34545606 930 930 930 930 0
36 20250214 181900 34545606 930 930 930 930 0
37 20250214 181800 34545606 930 930 930 930 0
38 20250214 181700 34545606 930 930 930 930 0
39 20250214 181600 34545606 930 930 930 930 0
40 20250214 181500 34545606 930 930 930 930 0
41 20250214 181400 34545606 930 930 930 930 0
42 20250214 181300 34545606 930 930 930 930 0
43 20250214 181200 34545606 930 930 930 930 0
44 20250214 181100 34545606 930 930 930 930 0
45 20250214 181000 34545606 930 930 930 930 0
46 20250214 180900 34545606 930 930 930 930 0
47 20250214 180800 34545606 930 930 930 930 0
48 20250214 180700 34545606 930 930 930 930 0
49 20250214 180600 34545606 930 930 930 930 0
50 20250214 180500 34545606 930 930 930 930 0
51 20250214 180400 34545606 930 930 930 930 0
52 20250214 180300 34545606 930 930 930 930 0
53 20250214 180200 34545606 930 930 930 930 0
54 20250214 180100 34545606 930 930 930 930 0
55 20250214 180000 34545606 930 930 930 930 0
56 20250214 175900 34545606 930 930 930 930 0
57 20250214 175800 34545606 930 930 930 930 0
58 20250214 175700 34545606 930 930 930 930 0
59 20250214 175600 34545606 930 930 930 930 0
60 20250214 175500 34545606 930 930 930 930 0
61 20250214 175400 34545606 930 930 930 930 0
62 20250214 175300 34545606 930 930 930 930 60
63 20250214 175200 34545606 930 930 930 930 0
64 20250214 175100 34545606 930 930 930 930 0
65 20250214 175000 34545606 930 930 930 930 0
66 20250214 174900 34545606 930 930 930 930 0
67 20250214 174800 34545606 930 930 930 930 0
68 20250214 174700 34545606 930 930 930 930 0
69 20250214 174600 34545606 930 930 930 930 0
70 20250214 174500 34545606 930 930 930 930 0
71 20250214 174400 34545606 930 930 930 930 0
72 20250214 174300 34545606 930 930 930 930 0
73 20250214 174200 34545606 930 930 930 930 0
74 20250214 174100 34545606 930 930 930 930 0
75 20250214 174000 34545606 930 930 930 930 0
76 20250214 173900 34545606 930 930 930 930 0
77 20250214 173800 34545606 930 930 930 930 0
78 20250214 173700 34545606 930 930 930 930 0
79 20250214 173600 34545606 930 930 930 930 0
80 20250214 173500 34545606 930 930 930 930 0
81 20250214 173400 34545606 930 930 930 930 0
82 20250214 173300 34545606 930 930 930 930 0
83 20250214 173200 34545606 930 930 930 930 0
84 20250214 173100 34545606 930 930 930 930 0
85 20250214 173000 34545606 930 930 930 930 0
86 20250214 172900 34545606 930 930 930 930 0
87 20250214 172800 34545606 930 930 930 930 0
88 20250214 172700 34545606 930 930 930 930 0
89 20250214 172600 34545606 930 930 930 930 0
90 20250214 172500 34545606 930 930 930 930 0
91 20250214 172400 34545606 930 930 930 930 0
92 20250214 172300 34545606 930 930 930 930 60
93 20250214 172200 34545606 930 930 930 930 0
94 20250214 172100 34545606 930 930 930 930 0
95 20250214 172000 34545606 930 930 930 930 0
96 20250214 171900 34545606 930 930 930 930 0
97 20250214 171800 34545606 930 930 930 930 0
98 20250214 171700 34545606 930 930 930 930 0
99 20250214 171600 34545606 930 930 930 930 0
100 20250214 171500 34545606 930 930 930 930 0
101 20250214 171400 34545606 930 930 930 930 0
102 20250214 171300 34545606 930 930 930 930 0
103 20250214 171200 34545606 930 930 930 930 0
104 20250214 171100 34545606 930 930 930 930 0
105 20250214 171000 34545606 930 930 930 930 0
106 20250214 170900 34545606 930 930 930 930 0
107 20250214 170800 34545606 930 930 930 930 0
108 20250214 170700 34545606 930 930 930 930 0
109 20250214 170600 34545606 930 930 930 930 0
110 20250214 170500 34545606 930 930 930 930 0
111 20250214 170400 34545606 930 930 930 930 0
112 20250214 170300 34545606 930 930 930 930 0
113 20250214 170200 34545606 930 930 930 930 0
114 20250214 170100 34545606 930 930 930 930 0
115 20250214 170000 34545606 930 930 930 930 0
116 20250214 165900 34545606 930 930 930 930 0
117 20250214 165800 34545606 930 930 930 930 0
118 20250214 165700 34545606 930 930 930 930 0
119 20250214 165600 34545606 930 930 930 930 0
120 20250214 165500 34545606 930 930 930 930 0
121 20250214 165400 34545606 930 930 930 930 0
122 20250214 165300 34545606 930 930 930 930 60
123 20250214 165200 34545606 930 930 930 930 0
124 20250214 165100 34545606 930 930 930 930 0
125 20250214 165000 34545606 930 930 930 930 0
126 20250214 164900 34545606 930 930 930 930 0
127 20250214 164800 34545606 930 930 930 930 0
128 20250214 164700 34545606 930 930 930 930 0
129 20250214 164600 34545606 930 930 930 930 0
130 20250214 164500 34545606 930 930 930 930 0
131 20250214 164400 34545606 930 930 930 930 0
132 20250214 164300 34545606 930 930 930 930 0
133 20250214 164200 34545606 930 930 930 930 0
134 20250214 164100 34545606 930 930 930 930 0
135 20250214 164000 34545606 930 930 930 930 0
136 20250214 163900 34545606 930 930 930 930 0
137 20250214 163800 34545606 930 930 930 930 0
138 20250214 163700 34545606 930 930 930 930 0
139 20250214 163600 34545606 930 930 930 930 0
140 20250214 163500 34545606 930 930 930 930 0
141 20250214 163400 34545606 930 930 930 930 0
142 20250214 163300 34545606 930 930 930 930 0
143 20250214 163200 34545606 930 930 930 930 0
144 20250214 163100 34545606 930 930 930 930 0
145 20250214 163000 34545606 930 930 930 930 0
146 20250214 162900 34545606 930 930 930 930 0
147 20250214 162800 34545606 930 930 930 930 0
148 20250214 162700 34545606 930 930 930 930 0
149 20250214 162600 34545606 930 930 930 930 0
150 20250214 162500 34545606 930 930 930 930 0
151 20250214 162400 34545606 930 930 930 930 0
152 20250214 162300 34545606 930 930 930 930 60
153 20250214 162200 34545606 930 930 930 930 0
154 20250214 162100 34545606 930 930 930 930 0
155 20250214 162000 34545606 930 930 930 930 0
156 20250214 161900 34545606 930 930 930 930 0
157 20250214 161800 34545606 930 930 930 930 0
158 20250214 161700 34545606 930 930 930 930 0
159 20250214 161600 34545606 930 930 930 930 0
160 20250214 161500 34545606 930 930 930 930 0
161 20250214 161400 34545606 930 930 930 930 0
162 20250214 161300 34545606 930 930 930 930 0
163 20250214 161200 34545606 930 930 930 930 0
164 20250214 161100 34545606 930 930 930 930 0
165 20250214 161000 34545606 930 930 930 930 0
166 20250214 160900 34545606 930 930 930 930 0
167 20250214 160800 34545606 930 930 930 930 0
168 20250214 160700 34545606 930 930 930 930 0
169 20250214 160600 34545606 930 930 930 930 0
170 20250214 160500 34545606 930 930 930 930 0
171 20250214 160400 34545606 930 930 930 930 0
172 20250214 160300 34545606 930 930 930 930 0
173 20250214 160200 34545606 930 930 930 930 0
174 20250214 160100 34545606 930 930 930 930 0
175 20250214 160000 34545606 930 930 930 930 0
176 20250214 155900 34545606 930 930 930 930 0
177 20250214 155800 34545606 930 930 930 930 0
178 20250214 155700 34545606 930 930 930 930 0
179 20250214 155600 34545606 930 930 930 930 0
180 20250214 155500 34545606 930 930 930 930 0
181 20250214 155400 34545606 930 930 930 930 0
182 20250214 155300 34545606 930 930 930 930 60
183 20250214 155200 34545606 930 930 930 930 0
184 20250214 155100 34545606 930 930 930 930 0
185 20250214 155000 34545606 930 930 930 930 0
186 20250214 154900 34545606 930 930 930 930 0
187 20250214 154800 34545606 930 930 930 930 0
188 20250214 154700 34545606 930 930 930 930 0
189 20250214 154600 34545606 930 930 930 930 0
190 20250214 154500 34545606 930 930 930 930 0
191 20250214 154400 34545606 930 930 930 930 0
192 20250214 154300 34545606 930 930 930 930 0
193 20250214 154200 34545606 930 930 930 930 0
194 20250214 154100 34545606 930 930 930 930 0
195 20250214 154000 34545606 930 930 930 930 0
196 20250214 153900 34545606 930 930 930 930 0
197 20250214 153800 34545606 930 930 930 930 0
198 20250214 153700 34545606 930 930 930 930 0
199 20250214 153600 34545606 930 930 930 930 0
200 20250214 153500 34545606 930 930 930 930 0
201 20250214 153400 34545606 930 930 930 930 0
202 20250214 153300 34545606 930 930 930 930 0
203 20250214 153200 34545606 930 930 930 930 0
204 20250214 153100 34545606 930 930 930 930 0
205 20250214 153000 34545606 930 930 930 930 60
206 20250214 152900 34489806 930 930 930 930 0
207 20250214 152800 34489806 930 930 930 930 0
208 20250214 152700 34489806 930 930 930 930 0
209 20250214 152600 34489806 930 930 930 930 0
210 20250214 152500 34489806 930 930 930 930 0
211 20250214 152400 34489806 930 930 930 930 0
212 20250214 152300 34489806 930 930 930 930 0
213 20250214 152200 34489806 930 930 930 930 0
214 20250214 152100 34489806 930 930 930 930 0
215 20250214 152000 34489806 930 930 930 930 0
216 20250214 151900 34489806 930 930 930 930 0
217 20250214 151800 34489806 930 930 930 930 0
218 20250214 151700 34489806 930 930 930 930 0
219 20250214 151600 34489806 930 930 930 930 0
220 20250214 151500 34489806 930 930 930 930 0
221 20250214 151400 34489806 930 930 930 930 0
222 20250214 151300 34489806 930 930 930 930 0
223 20250214 151200 34489806 930 930 930 930 0
224 20250214 151100 34489806 930 930 930 929 163
225 20250214 151000 34338328 930 930 930 930 0
226 20250214 150900 34338328 930 930 930 930 0
227 20250214 150800 34338328 930 930 930 930 0
228 20250214 150700 34338328 930 930 930 930 0
229 20250214 150600 34338328 930 930 930 930 0
230 20250214 150500 34338328 930 930 930 930 0
231 20250214 150400 34338328 930 930 930 930 0
232 20250214 150300 34338328 930 930 930 930 0
233 20250214 150200 34338328 930 930 930 930 0
234 20250214 150100 34338328 930 930 930 930 0
235 20250214 150000 34338328 930 930 930 930 0
236 20250214 145900 34338328 930 930 930 930 0
237 20250214 145800 34338328 930 930 930 930 0
238 20250214 145700 34338328 930 930 930 930 1
239 20250214 145600 34337398 930 930 930 930 0
240 20250214 145500 34337398 930 931 931 930 3
241 20250214 145400 34334606 932 932 932 932 18
242 20250214 145300 34317830 932 932 932 932 0
243 20250214 145200 34317830 932 932 932 932 5
244 20250214 145100 34313170 933 933 933 933 0
245 20250214 145000 34313170 933 933 933 933 0
246 20250214 144900 34313170 933 933 933 933 0
247 20250214 144800 34313170 933 933 933 933 0
248 20250214 144700 34313170 933 933 933 933 0
249 20250214 144600 34313170 933 933 933 933 0
250 20250214 144500 34313170 933 933 933 933 1
251 20250214 144400 34312237 933 933 933 933 2
252 20250214 144300 34310371 933 933 933 933 0
253 20250214 144200 34310371 933 933 933 933 0
254 20250214 144100 34310371 933 933 933 933 0
255 20250214 144000 34310371 933 933 933 933 0
256 20250214 143900 34310371 933 933 933 933 0
257 20250214 143800 34310371 933 933 933 933 0
258 20250214 143700 34310371 933 933 933 933 10
259 20250214 143600 34301041 933 933 933 933 0
260 20250214 143500 34301041 933 933 933 933 0
261 20250214 143400 34301041 933 933 933 933 0
262 20250214 143300 34301041 933 933 933 933 0
263 20250214 143200 34301041 933 933 933 933 0
264 20250214 143100 34301041 933 933 933 933 1
265 20250214 143000 34300108 933 933 933 933 0
266 20250214 142900 34300108 933 933 933 933 0
267 20250214 142800 34300108 933 933 933 933 0
268 20250214 142700 34300108 933 933 933 933 0
269 20250214 142600 34300108 933 933 933 933 0
270 20250214 142500 34300108 933 933 933 933 0
271 20250214 142400 34300108 933 933 933 933 0
272 20250214 142300 34300108 933 933 933 933 2
273 20250214 142200 34298242 933 933 933 933 0
274 20250214 142100 34298242 933 933 933 933 0
275 20250214 142000 34298242 933 933 933 933 0
276 20250214 141900 34298242 933 933 933 933 0
277 20250214 141800 34298242 933 933 933 933 0
278 20250214 141700 34298242 933 933 933 933 329
279 20250214 141600 33991285 933 933 933 933 0
280 20250214 141500 33991285 933 933 933 933 0
281 20250214 141400 33991285 933 933 933 933 0
282 20250214 141300 33991285 933 933 933 933 0
283 20250214 141200 33991285 933 933 933 933 0
284 20250214 141100 33991285 933 933 933 933 0
285 20250214 141000 33991285 933 933 933 933 0
286 20250214 140900 33991285 933 933 933 933 0
287 20250214 140800 33991285 933 933 933 933 0
288 20250214 140700 33991285 933 933 933 933 0
289 20250214 140600 33991285 933 933 933 933 0
290 20250214 140500 33991285 933 933 933 933 0
291 20250214 140400 33991285 933 933 933 933 0
292 20250214 140300 33991285 933 933 933 933 0
293 20250214 140200 33991285 933 933 933 933 0
294 20250214 140100 33991285 933 933 933 933 0
295 20250214 140000 33991285 933 933 933 933 0
296 20250214 135900 33991285 933 933 933 933 0
297 20250214 135800 33991285 933 933 933 933 0
298 20250214 135700 33991285 933 933 933 933 0
299 20250214 135600 33991285 933 933 933 933 0
300 20250214 135500 33991285 933 933 933 933 0
301 20250214 135400 33991285 933 933 933 933 0
302 20250214 135300 33991285 933 933 933 933 0
303 20250214 135200 33991285 933 933 933 933 1
304 20250214 135100 33990352 933 933 933 933 0
305 20250214 135000 33990352 933 933 933 933 0
306 20250214 134900 33990352 933 933 933 933 0
307 20250214 134800 33990352 933 933 933 933 0
308 20250214 134700 33990352 933 933 933 933 0
309 20250214 134600 33990352 933 933 933 933 1
310 20250214 134500 33989419 932 932 932 932 1
311 20250214 134400 33988487 932 930 932 930 21
312 20250214 134300 33968931 929 929 929 929 19
313 20250214 134200 33951280 928 928 928 928 0
314 20250214 134100 33951280 928 928 928 928 0
315 20250214 134000 33951280 928 928 928 928 0
316 20250214 133900 33951280 928 928 928 928 0
317 20250214 133800 33951280 928 925 928 925 3499
318 20250214 133700 30708205 925 925 925 925 0
319 20250214 133600 30708205 925 925 925 925 0
320 20250214 133500 30708205 925 925 925 925 1
321 20250214 133400 30707280 926 926 926 926 0
322 20250214 133300 30707280 926 926 926 926 0
323 20250214 133200 30707280 926 926 926 926 1
324 20250214 133100 30706354 927 927 927 927 0
325 20250214 133000 30706354 927 927 927 927 0
326 20250214 132900 30706354 927 927 927 927 1
327 20250214 132800 30705427 928 928 928 928 0
328 20250214 132700 30705427 928 928 928 928 0
329 20250214 132600 30705427 928 928 928 928 1
330 20250214 132500 30704499 927 927 927 927 0
331 20250214 132400 30704499 927 927 927 927 0
332 20250214 132300 30704499 927 927 927 927 0
333 20250214 132200 30704499 927 927 927 927 0
334 20250214 132100 30704499 927 927 927 927 0
335 20250214 132000 30704499 927 927 927 927 0
336 20250214 131900 30704499 927 927 927 927 0
337 20250214 131800 30704499 927 927 927 927 0
338 20250214 131700 30704499 927 927 927 927 0
339 20250214 131600 30704499 927 927 927 927 0
340 20250214 131500 30704499 927 927 927 927 0
341 20250214 131400 30704499 927 927 927 927 0
342 20250214 131300 30704499 927 927 927 927 0
343 20250214 131200 30704499 927 926 927 926 1500
344 20250214 131100 29314058 927 927 927 927 0
345 20250214 131000 29314058 927 927 927 927 0
346 20250214 130900 29314058 927 927 927 927 0
347 20250214 130800 29314058 927 927 927 927 0
348 20250214 130700 29314058 927 927 927 927 0
349 20250214 130600 29314058 927 927 927 927 50
350 20250214 130500 29267708 920 920 920 920 0
351 20250214 130400 29267708 920 920 920 920 0
352 20250214 130300 29267708 920 919 920 919 3360
353 20250214 130200 26179168 918 918 918 918 0
354 20250214 130100 26179168 918 918 918 918 0
355 20250214 130000 26179168 918 918 918 918 0
356 20250214 125900 26179168 918 918 918 918 0
357 20250214 125800 26179168 918 918 918 918 0
358 20250214 125700 26179168 918 918 918 918 0
359 20250214 125600 26179168 918 919 919 918 48
360 20250214 125500 26135096 919 919 919 919 0
361 20250214 125400 26135096 919 919 919 919 0
362 20250214 125300 26135096 919 919 919 919 0
363 20250214 125200 26135096 919 919 919 919 0
364 20250214 125100 26135096 919 919 919 919 0
365 20250214 125000 26135096 919 919 919 919 0
366 20250214 124900 26135096 919 919 919 919 0
367 20250214 124800 26135096 919 919 919 919 0
368 20250214 124700 26135096 919 918 919 918 20
369 20250214 124600 26116734 915 915 915 915 298
370 20250214 124500 25844064 914 914 914 914 0
371 20250214 124400 25844064 914 914 914 914 0
372 20250214 124300 25844064 914 914 914 914 0
373 20250214 124200 25844064 914 914 914 914 899
374 20250214 124100 25022378 914 914 914 914 180
375 20250214 124000 24857858 914 914 914 914 726
376 20250214 123900 24194294 914 914 914 914 0
377 20250214 123800 24194294 914 915 915 914 1060
378 20250214 123700 23225394 914 914 914 914 0
379 20250214 123600 23225394 914 914 914 914 0
380 20250214 123500 23225394 914 914 914 914 0
381 20250214 123400 23225394 914 914 914 914 112
382 20250214 123300 23123026 915 915 915 915 0
383 20250214 123200 23123026 915 915 915 915 0
384 20250214 123100 23123026 915 915 915 915 0
385 20250214 123000 23123026 915 915 915 915 0
386 20250214 122900 23123026 915 915 915 915 0
387 20250214 122800 23123026 915 915 915 915 0
388 20250214 122700 23123026 915 915 915 915 318
389 20250214 122600 22832056 915 915 915 915 3
390 20250214 122500 22829311 916 917 917 916 947
391 20250214 122400 21961815 917 918 918 917 62
392 20250214 122300 21904958 919 919 919 919 0
393 20250214 122200 21904958 919 919 919 919 0
394 20250214 122100 21904958 919 919 919 919 0
395 20250214 122000 21904958 919 919 919 919 0
396 20250214 121900 21904958 919 919 919 919 0
397 20250214 121800 21904958 919 919 919 919 0
398 20250214 121700 21904958 919 919 919 919 0
399 20250214 121600 21904958 919 919 919 919 0
400 20250214 121500 21904958 919 919 919 919 2
401 20250214 121400 21903120 918 918 918 918 1
402 20250214 121300 21902202 914 914 914 914 0
403 20250214 121200 21902202 914 914 914 914 0
404 20250214 121100 21902202 914 914 914 914 0
405 20250214 121000 21902202 914 914 914 914 0
406 20250214 120900 21902202 914 914 914 914 0
407 20250214 120800 21902202 914 914 914 914 0
408 20250214 120700 21902202 914 916 916 914 500
409 20250214 120600 21445165 917 917 917 917 0
410 20250214 120500 21445165 917 917 917 917 0
411 20250214 120400 21445165 917 917 917 917 7
412 20250214 120300 21438746 917 917 917 917 10
413 20250214 120200 21429576 917 917 917 917 10
414 20250214 120100 21420406 914 914 914 914 0
415 20250214 120000 21420406 914 914 914 914 0
416 20250214 115900 21420406 914 914 914 914 0
417 20250214 115800 21420406 914 914 914 914 0
418 20250214 115700 21420406 914 914 914 914 0
419 20250214 115600 21420406 914 916 916 913 917
420 20250214 115500 20582676 917 917 917 917 2
421 20250214 115400 20580842 918 918 918 918 1
422 20250214 115300 20579924 912 912 912 912 0
423 20250214 115200 20579924 912 912 912 912 0
424 20250214 115100 20579924 912 912 912 912 0
425 20250214 115000 20579924 912 912 912 912 0
426 20250214 114900 20579924 912 912 912 912 0
427 20250214 114800 20579924 912 912 912 912 0
428 20250214 114700 20579924 912 919 919 912 28
429 20250214 114600 20554360 920 920 920 920 0
430 20250214 114500 20554360 920 920 920 920 0
431 20250214 114400 20554360 920 920 920 920 0
432 20250214 114300 20554360 920 921 921 920 2
433 20250214 114200 20552519 910 910 910 910 0
434 20250214 114100 20552519 910 910 910 910 0
435 20250214 114000 20552519 910 910 910 910 0
436 20250214 113900 20552519 910 915 916 910 2528
437 20250214 113800 18250762 915 915 915 915 0
438 20250214 113700 18250762 915 916 916 915 402
439 20250214 113600 17882660 916 922 922 916 614
440 20250214 113500 17319883 922 922 922 922 0
441 20250214 113400 17319883 922 924 924 922 3
442 20250214 113300 17317114 925 925 925 925 0
443 20250214 113200 17317114 925 925 925 925 0
444 20250214 113100 17317114 925 925 925 925 0
445 20250214 113000 17317114 925 925 925 925 0
446 20250214 112900 17317114 925 925 925 925 0
447 20250214 112800 17317114 925 925 925 925 0
448 20250214 112700 17317114 925 925 925 925 1
449 20250214 112600 17316189 926 927 927 926 2
450 20250214 112500 17314336 927 927 927 927 0
451 20250214 112400 17314336 927 927 927 927 1553
452 20250214 112300 15874705 927 927 927 927 1
453 20250214 112200 15873778 920 920 920 920 0
454 20250214 112100 15873778 920 920 920 920 0
455 20250214 112000 15873778 920 925 925 920 32
456 20250214 111900 15844313 920 920 920 920 0
457 20250214 111800 15844313 920 920 920 920 0
458 20250214 111700 15844313 920 920 920 920 0
459 20250214 111600 15844313 920 920 920 920 0
460 20250214 111500 15844313 920 920 920 920 0
461 20250214 111400 15844313 920 920 920 920 0
462 20250214 111300 15844313 920 920 920 920 0
463 20250214 111200 15844313 920 921 921 920 100
464 20250214 111100 15752252 920 920 920 920 0
465 20250214 111000 15752252 920 920 920 920 0
466 20250214 110900 15752252 920 920 920 920 0
467 20250214 110800 15752252 920 920 920 920 5300
468 20250214 110700 10876252 927 927 927 927 0
469 20250214 110600 10876252 927 927 927 919 1781
470 20250214 110500 9238680 920 920 920 920 0
471 20250214 110400 9238680 920 920 920 920 0
472 20250214 110300 9238680 920 926 926 920 300
473 20250214 110200 8961880 927 927 927 927 0
474 20250214 110100 8961880 927 927 927 927 0
475 20250214 110000 8961880 927 927 927 927 0
476 20250214 105900 8961880 927 927 927 927 0
477 20250214 105800 8961880 927 927 927 927 0
478 20250214 105700 8961880 927 927 927 927 3
479 20250214 105600 8959099 926 926 926 926 0
480 20250214 105500 8959099 926 926 926 926 0
481 20250214 105400 8959099 926 926 926 926 0
482 20250214 105300 8959099 926 926 926 926 0
483 20250214 105200 8959099 926 926 926 926 0
484 20250214 105100 8959099 926 926 926 926 36
485 20250214 105000 8925763 926 926 926 926 20
486 20250214 104900 8907243 926 926 926 926 0
487 20250214 104800 8907243 926 926 926 926 0
488 20250214 104700 8907243 926 926 926 926 0
489 20250214 104600 8907243 926 927 927 926 10
490 20250214 104500 8897981 927 927 927 927 0
491 20250214 104400 8897981 927 927 927 927 0
492 20250214 104300 8897981 927 929 929 927 29
493 20250214 104200 8871071 924 922 924 922 971
494 20250214 104100 7975807 921 929 929 921 2000
495 20250214 104000 6130773 930 930 930 930 0
496 20250214 103900 6130773 930 930 930 928 401
497 20250214 103800 5758625 931 934 934 931 4
498 20250214 103700 5754895 929 934 934 929 800
499 20250214 103600 5011641 930 930 930 930 0
500 20250214 103500 5011641 930 930 930 930 0
501 20250214 103400 5011641 930 934 934 930 570
502 20250214 103300 4481519 935 935 935 935 1
503 20250214 103200 4480584 934 934 934 934 0
504 20250214 103100 4480584 934 935 935 934 280
505 20250214 103000 4219058 934 934 934 934 0
506 20250214 102900 4219058 934 934 934 934 0
507 20250214 102800 4219058 934 934 934 934 0
508 20250214 102700 4219058 934 934 934 934 2
509 20250214 102600 4217190 934 934 934 934 712
510 20250214 102500 3552182 934 934 934 934 0
511 20250214 102400 3552182 934 934 934 934 7
512 20250214 102300 3545644 933 933 933 933 0
513 20250214 102200 3545644 933 932 933 932 13
514 20250214 102100 3533521 931 931 931 930 1049
515 20250214 102000 2557940 932 932 932 932 0
516 20250214 101900 2557940 932 932 932 932 0
517 20250214 101800 2557940 932 932 932 932 1
518 20250214 101700 2557008 930 930 930 930 0
519 20250214 101600 2557008 930 930 930 930 0
520 20250214 101500 2557008 930 930 930 930 0
521 20250214 101400 2557008 930 930 930 930 0
522 20250214 101300 2557008 930 930 930 930 300
523 20250214 101200 2278008 931 934 934 931 6
524 20250214 101100 2272416 930 930 930 930 0
525 20250214 101000 2272416 930 930 930 930 0
526 20250214 100900 2272416 930 930 930 930 0
527 20250214 100800 2272416 930 930 930 930 0
528 20250214 100700 2272416 930 930 930 930 0
529 20250214 100600 2272416 930 939 939 930 972
530 20250214 100500 1368275 940 940 940 940 0
531 20250214 100400 1368275 940 940 940 940 0
532 20250214 100300 1368275 940 940 940 940 0
533 20250214 100200 1368275 940 940 940 940 0
534 20250214 100100 1368275 940 940 940 940 0
535 20250214 100000 1368275 940 940 940 940 0
536 20250214 095900 1368275 940 940 940 940 0
537 20250214 095800 1368275 940 940 940 940 0
538 20250214 095700 1368275 940 940 940 940 0
539 20250214 095600 1368275 940 940 940 940 10
540 20250214 095500 1358875 940 940 940 940 0
541 20250214 095400 1358875 940 940 940 940 0
542 20250214 095300 1358875 940 940 940 940 0
543 20250214 095200 1358875 940 940 940 940 0
544 20250214 095100 1358875 940 940 940 940 2
545 20250214 095000 1356995 940 940 940 940 0
546 20250214 094900 1356995 940 940 940 940 0
547 20250214 094800 1356995 940 940 940 940 0
548 20250214 094700 1356995 940 940 940 940 6
549 20250214 094600 1351355 940 941 941 940 25
550 20250214 094500 1327853 941 942 942 941 27
551 20250214 094400 1302420 943 943 943 943 14
552 20250214 094300 1289218 944 944 944 944 0
553 20250214 094200 1289218 944 944 944 944 0
554 20250214 094100 1289218 944 944 944 944 10
555 20250214 094000 1279778 944 945 945 944 3
556 20250214 093900 1276945 944 944 944 944 0
557 20250214 093800 1276945 944 945 945 944 2
558 20250214 093700 1275056 946 946 946 946 0
559 20250214 093600 1275056 946 946 946 946 0
560 20250214 093500 1275056 946 946 946 946 0
561 20250214 093400 1275056 946 946 946 946 1
562 20250214 093300 1274110 946 946 946 946 2
563 20250214 093200 1272218 945 946 946 944 6
564 20250214 093100 1266548 946 946 946 946 3
565 20250214 093000 1263710 945 945 945 945 0
566 20250214 092900 1263710 945 945 945 945 0
567 20250214 092800 1263710 945 945 945 945 1
568 20250214 092700 1262765 944 947 947 944 9
569 20250214 092600 1254258 947 947 947 947 0
570 20250214 092500 1254258 947 947 947 947 1
571 20250214 092400 1253311 947 947 947 947 0
572 20250214 092300 1253311 947 947 947 947 0
573 20250214 092200 1253311 947 947 947 947 1
574 20250214 092100 1252364 948 948 948 948 0
575 20250214 092000 1252364 948 948 948 948 0
576 20250214 091900 1252364 948 948 948 948 0
577 20250214 091800 1252364 948 948 948 948 1
578 20250214 091700 1251416 946 946 946 946 1
579 20250214 091600 1250470 940 945 945 940 18
580 20250214 091500 1233535 946 947 947 946 2
581 20250214 091400 1231642 947 947 947 947 0
582 20250214 091300 1231642 947 947 947 947 1
583 20250214 091200 1230695 945 945 945 945 0
584 20250214 091100 1230695 945 947 947 945 3
585 20250214 091000 1227857 947 948 948 947 3
586 20250214 090900 1225015 948 948 948 948 0
587 20250214 090800 1225015 948 949 949 948 21
588 20250214 090700 1205087 949 949 949 949 35
589 20250214 090600 1171872 950 943 950 943 1236
590 20250214 090500 943 943 943 943 943 0
591 20250214 090400 943 943 943 943 943 1
592 20250214 090300 0 945 945 945 945 0
593 20250214 090200 0 945 945 945 945 0
594 20250214 090100 0 945 945 945 945 0
595 20250214 090000 0 945 945 945 945 0