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

599
011370/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185700,54871179,799,799,799,799,2500
20250214,185600,54871179,799,799,799,799,0
20250214,185500,54871179,799,799,799,799,0
20250214,185400,54871179,799,799,799,799,0
20250214,185300,54871179,799,799,799,799,0
20250214,185200,54871179,799,799,799,799,0
20250214,185100,54871179,799,799,799,799,0
20250214,185000,54871179,799,799,799,799,0
20250214,184900,54871179,799,799,799,799,0
20250214,184800,54871179,799,799,799,799,0
20250214,184700,54871179,799,799,799,799,0
20250214,184600,54871179,799,799,799,799,0
20250214,184500,54871179,799,799,799,799,0
20250214,184400,54871179,799,799,799,799,0
20250214,184300,54871179,799,799,799,799,0
20250214,184200,54871179,799,799,799,799,0
20250214,184100,54871179,799,799,799,799,0
20250214,184000,54871179,799,799,799,799,0
20250214,183900,54871179,799,799,799,799,0
20250214,183800,54871179,799,799,799,799,0
20250214,183700,54871179,799,799,799,799,0
20250214,183600,54871179,799,799,799,799,0
20250214,183500,54871179,799,799,799,799,0
20250214,183400,54871179,799,799,799,799,0
20250214,183300,54871179,799,799,799,799,0
20250214,183200,54871179,799,799,799,799,0
20250214,183100,54871179,799,799,799,799,0
20250214,183000,54871179,799,799,799,799,0
20250214,182900,54871179,799,799,799,799,0
20250214,182800,54871179,799,799,799,799,0
20250214,182700,54871179,799,799,799,799,2500
20250214,182600,54871179,799,799,799,799,0
20250214,182500,54871179,799,799,799,799,0
20250214,182400,54871179,799,799,799,799,0
20250214,182300,54871179,799,799,799,799,0
20250214,182200,54871179,799,799,799,799,0
20250214,182100,54871179,799,799,799,799,0
20250214,182000,54871179,799,799,799,799,0
20250214,181900,54871179,799,799,799,799,0
20250214,181800,54871179,799,799,799,799,0
20250214,181700,54871179,799,799,799,799,0
20250214,181600,54871179,799,799,799,799,0
20250214,181500,54871179,799,799,799,799,0
20250214,181400,54871179,799,799,799,799,0
20250214,181300,54871179,799,799,799,799,0
20250214,181200,54871179,799,799,799,799,0
20250214,181100,54871179,799,799,799,799,0
20250214,181000,54871179,799,799,799,799,0
20250214,180900,54871179,799,799,799,799,0
20250214,180800,54871179,799,799,799,799,0
20250214,180700,54871179,799,799,799,799,0
20250214,180600,54871179,799,799,799,799,0
20250214,180500,54871179,799,799,799,799,0
20250214,180400,54871179,799,799,799,799,0
20250214,180300,54871179,799,799,799,799,0
20250214,180200,54871179,799,799,799,799,0
20250214,180100,54871179,799,799,799,799,0
20250214,180000,54871179,799,799,799,799,0
20250214,175900,54871179,799,799,799,799,0
20250214,175800,54871179,799,799,799,799,0
20250214,175700,54871179,799,799,799,799,2500
20250214,175600,54871179,799,799,799,799,0
20250214,175500,54871179,799,799,799,799,0
20250214,175400,54871179,799,799,799,799,0
20250214,175300,54871179,799,799,799,799,0
20250214,175200,54871179,799,799,799,799,0
20250214,175100,54871179,799,799,799,799,0
20250214,175000,54871179,799,799,799,799,0
20250214,174900,54871179,799,799,799,799,0
20250214,174800,54871179,799,799,799,799,0
20250214,174700,54871179,799,799,799,799,0
20250214,174600,54871179,799,799,799,799,0
20250214,174500,54871179,799,799,799,799,0
20250214,174400,54871179,799,799,799,799,0
20250214,174300,54871179,799,799,799,799,0
20250214,174200,54871179,799,799,799,799,0
20250214,174100,54871179,799,799,799,799,0
20250214,174000,54871179,799,799,799,799,0
20250214,173900,54871179,799,799,799,799,0
20250214,173800,54871179,799,799,799,799,0
20250214,173700,54871179,799,799,799,799,0
20250214,173600,54871179,799,799,799,799,0
20250214,173500,54871179,799,799,799,799,0
20250214,173400,54871179,799,799,799,799,0
20250214,173300,54871179,799,799,799,799,0
20250214,173200,54871179,799,799,799,799,0
20250214,173100,54871179,799,799,799,799,0
20250214,173000,54871179,799,799,799,799,0
20250214,172900,54871179,799,799,799,799,0
20250214,172800,54871179,799,799,799,799,0
20250214,172700,54871179,799,799,799,799,2500
20250214,172600,54871179,799,799,799,799,0
20250214,172500,54871179,799,799,799,799,0
20250214,172400,54871179,799,799,799,799,0
20250214,172300,54871179,799,799,799,799,0
20250214,172200,54871179,799,799,799,799,0
20250214,172100,54871179,799,799,799,799,0
20250214,172000,54871179,799,799,799,799,0
20250214,171900,54871179,799,799,799,799,0
20250214,171800,54871179,799,799,799,799,0
20250214,171700,54871179,799,799,799,799,0
20250214,171600,54871179,799,799,799,799,0
20250214,171500,54871179,799,799,799,799,0
20250214,171400,54871179,799,799,799,799,0
20250214,171300,54871179,799,799,799,799,0
20250214,171200,54871179,799,799,799,799,0
20250214,171100,54871179,799,799,799,799,0
20250214,171000,54871179,799,799,799,799,0
20250214,170900,54871179,799,799,799,799,0
20250214,170800,54871179,799,799,799,799,0
20250214,170700,54871179,799,799,799,799,0
20250214,170600,54871179,799,799,799,799,0
20250214,170500,54871179,799,799,799,799,0
20250214,170400,54871179,799,799,799,799,0
20250214,170300,54871179,799,799,799,799,0
20250214,170200,54871179,799,799,799,799,0
20250214,170100,54871179,799,799,799,799,0
20250214,170000,54871179,799,799,799,799,0
20250214,165900,54871179,799,799,799,799,0
20250214,165800,54871179,799,799,799,799,0
20250214,165700,54871179,799,799,799,799,2500
20250214,165600,54871179,799,799,799,799,0
20250214,165500,54871179,799,799,799,799,0
20250214,165400,54871179,799,799,799,799,0
20250214,165300,54871179,799,799,799,799,0
20250214,165200,54871179,799,799,799,799,0
20250214,165100,54871179,799,799,799,799,0
20250214,165000,54871179,799,799,799,799,0
20250214,164900,54871179,799,799,799,799,0
20250214,164800,54871179,799,799,799,799,0
20250214,164700,54871179,799,799,799,799,0
20250214,164600,54871179,799,799,799,799,0
20250214,164500,54871179,799,799,799,799,0
20250214,164400,54871179,799,799,799,799,0
20250214,164300,54871179,799,799,799,799,0
20250214,164200,54871179,799,799,799,799,0
20250214,164100,54871179,799,799,799,799,0
20250214,164000,54871179,799,799,799,799,0
20250214,163900,54871179,799,799,799,799,0
20250214,163800,54871179,799,799,799,799,0
20250214,163700,54871179,799,799,799,799,0
20250214,163600,54871179,799,799,799,799,0
20250214,163500,54871179,799,799,799,799,0
20250214,163400,54871179,799,799,799,799,0
20250214,163300,54871179,799,799,799,799,0
20250214,163200,54871179,799,799,799,799,0
20250214,163100,54871179,799,799,799,799,0
20250214,163000,54871179,799,799,799,799,0
20250214,162900,54871179,799,799,799,799,0
20250214,162800,54871179,799,799,799,799,0
20250214,162700,54871179,799,799,799,799,2500
20250214,162600,54871179,799,799,799,799,0
20250214,162500,54871179,799,799,799,799,0
20250214,162400,54871179,799,799,799,799,0
20250214,162300,54871179,799,799,799,799,0
20250214,162200,54871179,799,799,799,799,0
20250214,162100,54871179,799,799,799,799,0
20250214,162000,54871179,799,799,799,799,0
20250214,161900,54871179,799,799,799,799,0
20250214,161800,54871179,799,799,799,799,0
20250214,161700,54871179,799,799,799,799,0
20250214,161600,54871179,799,799,799,799,0
20250214,161500,54871179,799,799,799,799,0
20250214,161400,54871179,799,799,799,799,0
20250214,161300,54871179,799,799,799,799,0
20250214,161200,54871179,799,799,799,799,0
20250214,161100,54871179,799,799,799,799,0
20250214,161000,54871179,799,799,799,799,0
20250214,160900,54871179,799,799,799,799,0
20250214,160800,54871179,799,799,799,799,0
20250214,160700,54871179,799,799,799,799,0
20250214,160600,54871179,799,799,799,799,0
20250214,160500,54871179,799,799,799,799,0
20250214,160400,54871179,799,799,799,799,0
20250214,160300,54871179,799,799,799,799,0
20250214,160200,54871179,799,799,799,799,0
20250214,160100,54871179,799,799,799,799,0
20250214,160000,54871179,799,799,799,799,0
20250214,155900,54871179,799,799,799,799,0
20250214,155800,54871179,799,799,799,799,0
20250214,155700,54871179,799,799,799,799,2500
20250214,155600,54871179,799,799,799,799,0
20250214,155500,54871179,799,799,799,799,0
20250214,155400,54871179,799,799,799,799,0
20250214,155300,54871179,799,799,799,799,0
20250214,155200,54871179,799,799,799,799,0
20250214,155100,54871179,799,799,799,799,0
20250214,155000,54871179,799,799,799,799,0
20250214,154900,54871179,799,799,799,799,0
20250214,154800,54871179,799,799,799,799,0
20250214,154700,54871179,799,799,799,799,0
20250214,154600,54871179,799,799,799,799,0
20250214,154500,54871179,799,799,799,799,0
20250214,154400,54871179,799,799,799,799,0
20250214,154300,54871179,799,799,799,799,0
20250214,154200,54871179,799,799,799,799,0
20250214,154100,54871179,799,799,799,799,0
20250214,154000,54871179,799,799,799,799,0
20250214,153900,54871179,799,799,799,799,0
20250214,153800,54871179,799,799,799,799,0
20250214,153700,54871179,799,799,799,799,0
20250214,153600,54871179,799,799,799,799,0
20250214,153500,54871179,799,799,799,799,0
20250214,153400,54871179,799,799,799,799,0
20250214,153300,54871179,799,799,799,799,0
20250214,153200,54871179,799,799,799,799,0
20250214,153100,54871179,799,799,799,799,0
20250214,153000,54871179,799,799,799,799,2500
20250214,152900,52873679,798,798,798,798,0
20250214,152800,52873679,798,798,798,798,0
20250214,152700,52873679,798,798,798,798,0
20250214,152600,52873679,798,798,798,798,0
20250214,152500,52873679,798,798,798,798,0
20250214,152400,52873679,798,798,798,798,0
20250214,152300,52873679,798,798,798,798,0
20250214,152200,52873679,798,798,798,798,0
20250214,152100,52873679,798,798,798,798,0
20250214,152000,52873679,798,798,798,798,0
20250214,151900,52873679,798,796,798,796,148
20250214,151800,52755706,799,799,799,799,5
20250214,151700,52751711,799,799,799,799,8
20250214,151600,52745319,799,799,799,799,0
20250214,151500,52745319,799,799,799,799,0
20250214,151400,52745319,799,799,799,799,1
20250214,151300,52744520,798,798,798,798,0
20250214,151200,52744520,798,798,798,798,48
20250214,151100,52706216,798,798,798,798,700
20250214,151000,52147616,798,798,798,798,0
20250214,150900,52147616,798,798,798,798,0
20250214,150800,52147616,798,798,798,798,126
20250214,150700,52047068,798,798,798,798,0
20250214,150600,52047068,798,798,798,798,0
20250214,150500,52047068,798,798,798,798,0
20250214,150400,52047068,798,797,798,797,100
20250214,150300,51967336,797,797,797,797,0
20250214,150200,51967336,797,797,797,797,0
20250214,150100,51967336,797,797,797,797,100
20250214,150000,51887636,795,795,795,795,0
20250214,145900,51887636,795,795,795,795,0
20250214,145800,51887636,795,795,795,795,0
20250214,145700,51887636,795,795,795,795,0
20250214,145600,51887636,795,795,795,795,0
20250214,145500,51887636,795,795,795,795,0
20250214,145400,51887636,795,795,795,795,0
20250214,145300,51887636,795,795,795,795,0
20250214,145200,51887636,795,795,795,795,5489
20250214,145100,47523881,795,795,795,795,0
20250214,145000,47523881,795,795,795,795,0
20250214,144900,47523881,795,795,795,795,0
20250214,144800,47523881,795,795,795,795,4511
20250214,144700,43937636,795,795,795,795,1
20250214,144600,43936841,795,796,796,795,515
20250214,144500,43527298,795,795,795,795,0
20250214,144400,43527298,795,796,796,795,100
20250214,144300,43447788,797,797,797,797,0
20250214,144200,43447788,797,797,797,797,0
20250214,144100,43447788,797,796,797,796,100
20250214,144000,43368106,795,795,795,795,0
20250214,143900,43368106,795,795,795,795,0
20250214,143800,43368106,795,795,795,795,0
20250214,143700,43368106,795,795,795,795,0
20250214,143600,43368106,795,795,795,795,0
20250214,143500,43368106,795,795,795,795,0
20250214,143400,43368106,795,795,795,795,0
20250214,143300,43368106,795,795,795,795,500
20250214,143200,42970606,798,798,798,798,0
20250214,143100,42970606,798,798,798,798,0
20250214,143000,42970606,798,798,798,798,0
20250214,142900,42970606,798,798,798,798,0
20250214,142800,42970606,798,798,798,798,0
20250214,142700,42970606,798,798,798,798,0
20250214,142600,42970606,798,798,798,798,0
20250214,142500,42970606,798,798,798,798,0
20250214,142400,42970606,798,798,798,798,0
20250214,142300,42970606,798,796,798,796,50
20250214,142200,42930760,795,794,795,793,119
20250214,142100,42836222,795,795,795,793,56
20250214,142000,42791729,798,798,798,798,0
20250214,141900,42791729,798,798,798,798,0
20250214,141800,42791729,798,798,798,798,0
20250214,141700,42791729,798,798,798,798,0
20250214,141600,42791729,798,796,798,796,100
20250214,141500,42711979,796,796,796,796,2
20250214,141400,42710387,798,798,798,798,0
20250214,141300,42710387,798,798,798,798,0
20250214,141200,42710387,798,796,798,796,100
20250214,141100,42630593,798,798,798,798,0
20250214,141000,42630593,798,798,798,798,0
20250214,140900,42630593,798,798,798,798,0
20250214,140800,42630593,798,798,798,798,0
20250214,140700,42630593,798,798,798,798,0
20250214,140600,42630593,798,796,798,796,100
20250214,140500,42550824,794,794,794,794,0
20250214,140400,42550824,794,794,794,794,0
20250214,140300,42550824,794,794,794,794,0
20250214,140200,42550824,794,794,794,794,987
20250214,140100,41767146,795,795,795,795,0
20250214,140000,41767146,795,795,795,795,1
20250214,135900,41766351,794,794,794,794,0
20250214,135800,41766351,794,794,794,794,0
20250214,135700,41766351,794,794,794,794,1
20250214,135600,41765557,795,795,795,795,0
20250214,135500,41765557,795,795,795,795,0
20250214,135400,41765557,795,795,795,795,0
20250214,135300,41765557,795,795,795,795,0
20250214,135200,41765557,795,795,795,795,1
20250214,135100,41764762,794,794,794,794,0
20250214,135000,41764762,794,794,794,794,0
20250214,134900,41764762,794,794,794,794,0
20250214,134800,41764762,794,794,794,794,0
20250214,134700,41764762,794,794,794,794,0
20250214,134600,41764762,794,794,794,794,5
20250214,134500,41760792,795,795,795,795,0
20250214,134400,41760792,795,795,795,795,0
20250214,134300,41760792,795,795,795,795,0
20250214,134200,41760792,795,795,795,795,122
20250214,134100,41663802,795,795,795,795,2
20250214,134000,41662212,797,795,797,795,100
20250214,133900,41582518,794,795,795,794,46
20250214,133800,41545951,797,797,797,797,0
20250214,133700,41545951,797,797,797,797,0
20250214,133600,41545951,797,797,797,797,0
20250214,133500,41545951,797,797,797,797,0
20250214,133400,41545951,797,797,797,797,0
20250214,133300,41545951,797,797,797,797,0
20250214,133200,41545951,797,797,797,797,0
20250214,133100,41545951,797,797,797,797,10
20250214,133000,41537981,793,793,793,793,0
20250214,132900,41537981,793,793,793,793,0
20250214,132800,41537981,793,793,793,793,0
20250214,132700,41537981,793,793,793,793,0
20250214,132600,41537981,793,793,793,793,0
20250214,132500,41537981,793,793,793,793,320
20250214,132400,41284221,799,799,799,799,0
20250214,132300,41284221,799,799,799,799,0
20250214,132200,41284221,799,799,799,799,0
20250214,132100,41284221,799,799,799,799,0
20250214,132000,41284221,799,799,799,799,0
20250214,131900,41284221,799,799,799,799,0
20250214,131800,41284221,799,799,799,799,0
20250214,131700,41284221,799,799,799,799,859
20250214,131600,40597880,799,799,799,799,1000
20250214,131500,39798880,799,799,799,799,0
20250214,131400,39798880,799,799,799,799,0
20250214,131300,39798880,799,799,799,799,485
20250214,131200,39411365,799,799,799,799,0
20250214,131100,39411365,799,799,799,799,0
20250214,131000,39411365,799,799,799,799,0
20250214,130900,39411365,799,799,799,799,0
20250214,130800,39411365,799,799,799,799,0
20250214,130700,39411365,799,799,799,799,15
20250214,130600,39399380,799,799,799,799,145
20250214,130500,39283525,799,799,799,799,991
20250214,130400,38491716,799,799,799,799,0
20250214,130300,38491716,799,799,799,799,2000
20250214,130200,36893716,798,795,798,795,7047
20250214,130100,31276083,794,794,794,794,2
20250214,130000,31274495,793,794,794,793,4
20250214,125900,31271322,795,795,795,795,0
20250214,125800,31271322,795,795,795,795,0
20250214,125700,31271322,795,794,795,794,5
20250214,125600,31267349,793,793,793,793,2
20250214,125500,31265763,792,792,792,792,0
20250214,125400,31265763,792,793,793,792,5
20250214,125300,31261802,795,795,795,795,0
20250214,125200,31261802,795,794,795,794,40
20250214,125100,31230033,794,794,795,794,6
20250214,125000,31225266,792,792,792,792,0
20250214,124900,31225266,792,792,792,792,1
20250214,124800,31224474,793,793,793,793,0
20250214,124700,31224474,793,793,793,793,0
20250214,124600,31224474,793,793,793,793,0
20250214,124500,31224474,793,793,793,793,0
20250214,124400,31224474,793,793,793,793,2
20250214,124300,31222888,791,794,794,791,3
20250214,124200,31220512,795,795,795,795,0
20250214,124100,31220512,795,795,795,795,0
20250214,124000,31220512,795,795,795,795,0
20250214,123900,31220512,795,795,795,795,0
20250214,123800,31220512,795,795,795,795,0
20250214,123700,31220512,795,795,795,795,0
20250214,123600,31220512,795,795,795,795,0
20250214,123500,31220512,795,795,795,795,0
20250214,123400,31220512,795,795,795,795,0
20250214,123300,31220512,795,795,795,795,0
20250214,123200,31220512,795,795,795,795,0
20250214,123100,31220512,795,795,795,795,0
20250214,123000,31220512,795,795,795,795,0
20250214,122900,31220512,795,795,795,795,0
20250214,122800,31220512,795,791,795,791,14
20250214,122700,31209428,795,795,795,795,0
20250214,122600,31209428,795,795,795,795,0
20250214,122500,31209428,795,795,795,795,0
20250214,122400,31209428,795,795,795,795,0
20250214,122300,31209428,795,792,795,792,10
20250214,122200,31201484,791,791,791,791,0
20250214,122100,31201484,791,791,791,791,91
20250214,122000,31129503,791,791,791,791,9
20250214,121900,31122384,790,791,791,790,200
20250214,121800,30964292,790,790,790,790,0
20250214,121700,30964292,790,790,790,790,0
20250214,121600,30964292,790,790,790,790,0
20250214,121500,30964292,790,790,790,790,0
20250214,121400,30964292,790,790,790,790,0
20250214,121300,30964292,790,790,790,790,0
20250214,121200,30964292,790,791,791,790,1002
20250214,121100,30172084,791,791,791,791,0
20250214,121000,30172084,791,791,791,791,0
20250214,120900,30172084,791,792,792,791,682
20250214,120800,29632504,796,796,796,796,0
20250214,120700,29632504,796,796,796,796,0
20250214,120600,29632504,796,796,796,796,0
20250214,120500,29632504,796,796,796,796,0
20250214,120400,29632504,796,796,796,796,0
20250214,120300,29632504,796,796,796,796,29
20250214,120200,29609420,796,796,796,796,0
20250214,120100,29609420,796,796,796,796,0
20250214,120000,29609420,796,794,796,794,5
20250214,115900,29605446,793,793,793,793,0
20250214,115800,29605446,793,793,793,793,2462
20250214,115700,27653080,792,792,792,792,0
20250214,115600,27653080,792,792,792,792,0
20250214,115500,27653080,792,792,792,792,100
20250214,115400,27573880,792,792,792,792,0
20250214,115300,27573880,792,794,794,792,1539
20250214,115200,26353336,794,794,794,794,1
20250214,115100,26352542,797,797,797,797,0
20250214,115000,26352542,797,797,797,797,0
20250214,114900,26352542,797,797,797,797,0
20250214,114800,26352542,797,797,797,797,0
20250214,114700,26352542,797,797,797,797,1
20250214,114600,26351745,794,794,794,794,0
20250214,114500,26351745,794,794,794,794,0
20250214,114400,26351745,794,794,794,794,0
20250214,114300,26351745,794,794,794,794,0
20250214,114200,26351745,794,794,794,794,2
20250214,114100,26350157,798,798,798,798,0
20250214,114000,26350157,798,798,798,798,0
20250214,113900,26350157,798,798,798,798,0
20250214,113800,26350157,798,798,798,798,0
20250214,113700,26350157,798,798,798,798,0
20250214,113600,26350157,798,798,798,798,0
20250214,113500,26350157,798,798,798,798,0
20250214,113400,26350157,798,798,798,798,0
20250214,113300,26350157,798,798,798,798,0
20250214,113200,26350157,798,798,798,798,0
20250214,113100,26350157,798,798,798,798,0
20250214,113000,26350157,798,798,798,798,0
20250214,112900,26350157,798,798,798,798,0
20250214,112800,26350157,798,798,798,798,0
20250214,112700,26350157,798,798,798,798,0
20250214,112600,26350157,798,798,798,798,0
20250214,112500,26350157,798,798,798,798,0
20250214,112400,26350157,798,798,798,798,0
20250214,112300,26350157,798,798,798,798,0
20250214,112200,26350157,798,798,798,798,1
20250214,112100,26349359,791,795,795,791,3773
20250214,112000,23352008,798,798,798,798,0
20250214,111900,23352008,798,798,798,798,0
20250214,111800,23352008,798,798,798,798,0
20250214,111700,23352008,798,798,798,798,0
20250214,111600,23352008,798,798,798,798,0
20250214,111500,23352008,798,798,798,798,100
20250214,111400,23272208,798,798,798,798,2000
20250214,111300,21676208,798,798,798,798,0
20250214,111200,21676208,798,798,798,798,0
20250214,111100,21676208,798,798,798,798,0
20250214,111000,21676208,798,798,798,798,0
20250214,110900,21676208,798,798,798,798,0
20250214,110800,21676208,798,798,798,798,0
20250214,110700,21676208,798,796,798,794,4005
20250214,110600,18492210,797,798,798,797,1437
20250214,110500,17345502,798,798,798,798,0
20250214,110400,17345502,798,799,799,798,1518
20250214,110300,16134136,799,799,799,799,3300
20250214,110200,13497436,798,798,798,798,1165
20250214,110100,12567766,798,798,798,798,0
20250214,110000,12567766,798,798,798,798,0
20250214,105900,12567766,798,798,798,798,0
20250214,105800,12567766,798,798,798,798,0
20250214,105700,12567766,798,798,798,798,0
20250214,105600,12567766,798,798,798,798,0
20250214,105500,12567766,798,798,798,798,0
20250214,105400,12567766,798,798,798,798,0
20250214,105300,12567766,798,798,798,798,0
20250214,105200,12567766,798,798,798,798,0
20250214,105100,12567766,798,798,798,798,0
20250214,105000,12567766,798,798,798,798,0
20250214,104900,12567766,798,798,798,798,0
20250214,104800,12567766,798,795,798,795,8
20250214,104700,12561393,795,795,795,795,3
20250214,104600,12559008,798,798,798,798,0
20250214,104500,12559008,798,798,798,798,0
20250214,104400,12559008,798,798,798,798,0
20250214,104300,12559008,798,798,798,798,0
20250214,104200,12559008,798,798,798,798,0
20250214,104100,12559008,798,798,798,798,0
20250214,104000,12559008,798,798,798,798,0
20250214,103900,12559008,798,798,798,798,0
20250214,103800,12559008,798,798,798,798,0
20250214,103700,12559008,798,798,798,798,0
20250214,103600,12559008,798,798,798,798,0
20250214,103500,12559008,798,798,798,798,0
20250214,103400,12559008,798,798,798,798,0
20250214,103300,12559008,798,798,798,798,0
20250214,103200,12559008,798,798,798,798,0
20250214,103100,12559008,798,798,798,798,0
20250214,103000,12559008,798,798,798,798,0
20250214,102900,12559008,798,798,798,798,0
20250214,102800,12559008,798,798,798,798,1
20250214,102700,12558210,794,794,794,794,2
20250214,102600,12556622,798,798,798,798,12
20250214,102500,12547046,798,798,798,798,0
20250214,102400,12547046,798,798,798,798,422
20250214,102300,12210290,798,798,798,798,0
20250214,102200,12210290,798,798,798,798,0
20250214,102100,12210290,798,798,798,798,0
20250214,102000,12210290,798,798,798,798,0
20250214,101900,12210290,798,798,798,798,540
20250214,101800,11779370,798,798,798,798,0
20250214,101700,11779370,798,798,798,798,0
20250214,101600,11779370,798,798,798,798,106
20250214,101500,11694782,798,798,798,798,1
20250214,101400,11693984,799,799,799,799,119
20250214,101300,11598903,798,798,798,798,0
20250214,101200,11598903,798,798,798,798,2
20250214,101100,11597307,800,800,800,800,0
20250214,101000,11597307,800,798,800,798,1001
20250214,100900,10796509,800,800,800,800,4
20250214,100800,10793309,800,800,800,800,1000
20250214,100700,9993309,800,800,800,800,3
20250214,100600,9990909,800,800,800,800,0
20250214,100500,9990909,800,800,800,800,6
20250214,100400,9986109,800,800,800,800,1
20250214,100300,9985309,798,798,798,798,0
20250214,100200,9985309,798,798,798,798,1885
20250214,100100,8481079,798,798,798,798,0
20250214,100000,8481079,798,798,798,798,0
20250214,095900,8481079,798,798,798,798,0
20250214,095800,8481079,798,798,798,798,6
20250214,095700,8476291,800,800,800,800,0
20250214,095600,8476291,800,800,800,800,0
20250214,095500,8476291,800,800,800,800,0
20250214,095400,8476291,800,800,800,800,0
20250214,095300,8476291,800,796,800,796,100
20250214,095200,8396471,800,800,800,800,0
20250214,095100,8396471,800,800,800,800,0
20250214,095000,8396471,800,800,800,800,0
20250214,094900,8396471,800,800,800,800,21
20250214,094800,8379671,800,800,800,800,0
20250214,094700,8379671,800,800,800,800,1
20250214,094600,8378871,800,800,800,800,10
20250214,094500,8370871,800,800,800,800,13
20250214,094400,8360471,800,800,800,800,0
20250214,094300,8360471,800,800,800,800,0
20250214,094200,8360471,800,800,800,800,0
20250214,094100,8360471,800,800,800,800,0
20250214,094000,8360471,800,800,800,800,0
20250214,093900,8360471,800,794,800,794,519
20250214,093800,7945655,793,793,793,793,0
20250214,093700,7945655,793,793,793,793,0
20250214,093600,7945655,793,793,793,793,1
20250214,093500,7944862,799,799,799,799,0
20250214,093400,7944862,799,799,799,799,0
20250214,093300,7944862,799,797,799,797,41
20250214,093200,7912163,796,794,796,794,47
20250214,093100,7874785,794,794,794,794,11
20250214,093000,7866051,793,793,793,793,0
20250214,092900,7866051,793,793,793,793,14
20250214,092800,7854949,793,793,793,793,4
20250214,092700,7851777,792,792,792,792,0
20250214,092600,7851777,792,792,792,792,0
20250214,092500,7851777,792,792,792,792,19
20250214,092400,7836729,795,795,795,795,0
20250214,092300,7836729,795,795,795,795,0
20250214,092200,7836729,795,794,795,794,19
20250214,092100,7821642,792,798,798,792,151
20250214,092000,7701662,798,798,798,798,1
20250214,091900,7700864,801,801,801,801,0
20250214,091800,7700864,801,801,801,801,0
20250214,091700,7700864,801,801,801,801,0
20250214,091600,7700864,801,801,801,801,1
20250214,091500,7700063,799,799,799,799,600
20250214,091400,7220663,801,801,801,801,0
20250214,091300,7220663,801,801,801,801,0
20250214,091200,7220663,801,801,801,801,0
20250214,091100,7220663,801,801,801,801,0
20250214,091000,7220663,801,801,801,801,0
20250214,090900,7220663,801,799,801,799,6
20250214,090800,7215863,798,800,800,797,1546
20250214,090700,5979070,802,802,802,802,0
20250214,090600,5979070,802,802,802,802,1
20250214,090500,5978268,800,800,801,800,4398
20250214,090400,2459296,799,799,799,799,838
20250214,090300,1789734,799,799,799,799,0
20250214,090200,1789734,799,798,799,798,8
20250214,090100,1783349,799,796,800,796,2043
20250214,090000,151040,795,790,795,790,191
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185700 54871179 799 799 799 799 2500
3 20250214 185600 54871179 799 799 799 799 0
4 20250214 185500 54871179 799 799 799 799 0
5 20250214 185400 54871179 799 799 799 799 0
6 20250214 185300 54871179 799 799 799 799 0
7 20250214 185200 54871179 799 799 799 799 0
8 20250214 185100 54871179 799 799 799 799 0
9 20250214 185000 54871179 799 799 799 799 0
10 20250214 184900 54871179 799 799 799 799 0
11 20250214 184800 54871179 799 799 799 799 0
12 20250214 184700 54871179 799 799 799 799 0
13 20250214 184600 54871179 799 799 799 799 0
14 20250214 184500 54871179 799 799 799 799 0
15 20250214 184400 54871179 799 799 799 799 0
16 20250214 184300 54871179 799 799 799 799 0
17 20250214 184200 54871179 799 799 799 799 0
18 20250214 184100 54871179 799 799 799 799 0
19 20250214 184000 54871179 799 799 799 799 0
20 20250214 183900 54871179 799 799 799 799 0
21 20250214 183800 54871179 799 799 799 799 0
22 20250214 183700 54871179 799 799 799 799 0
23 20250214 183600 54871179 799 799 799 799 0
24 20250214 183500 54871179 799 799 799 799 0
25 20250214 183400 54871179 799 799 799 799 0
26 20250214 183300 54871179 799 799 799 799 0
27 20250214 183200 54871179 799 799 799 799 0
28 20250214 183100 54871179 799 799 799 799 0
29 20250214 183000 54871179 799 799 799 799 0
30 20250214 182900 54871179 799 799 799 799 0
31 20250214 182800 54871179 799 799 799 799 0
32 20250214 182700 54871179 799 799 799 799 2500
33 20250214 182600 54871179 799 799 799 799 0
34 20250214 182500 54871179 799 799 799 799 0
35 20250214 182400 54871179 799 799 799 799 0
36 20250214 182300 54871179 799 799 799 799 0
37 20250214 182200 54871179 799 799 799 799 0
38 20250214 182100 54871179 799 799 799 799 0
39 20250214 182000 54871179 799 799 799 799 0
40 20250214 181900 54871179 799 799 799 799 0
41 20250214 181800 54871179 799 799 799 799 0
42 20250214 181700 54871179 799 799 799 799 0
43 20250214 181600 54871179 799 799 799 799 0
44 20250214 181500 54871179 799 799 799 799 0
45 20250214 181400 54871179 799 799 799 799 0
46 20250214 181300 54871179 799 799 799 799 0
47 20250214 181200 54871179 799 799 799 799 0
48 20250214 181100 54871179 799 799 799 799 0
49 20250214 181000 54871179 799 799 799 799 0
50 20250214 180900 54871179 799 799 799 799 0
51 20250214 180800 54871179 799 799 799 799 0
52 20250214 180700 54871179 799 799 799 799 0
53 20250214 180600 54871179 799 799 799 799 0
54 20250214 180500 54871179 799 799 799 799 0
55 20250214 180400 54871179 799 799 799 799 0
56 20250214 180300 54871179 799 799 799 799 0
57 20250214 180200 54871179 799 799 799 799 0
58 20250214 180100 54871179 799 799 799 799 0
59 20250214 180000 54871179 799 799 799 799 0
60 20250214 175900 54871179 799 799 799 799 0
61 20250214 175800 54871179 799 799 799 799 0
62 20250214 175700 54871179 799 799 799 799 2500
63 20250214 175600 54871179 799 799 799 799 0
64 20250214 175500 54871179 799 799 799 799 0
65 20250214 175400 54871179 799 799 799 799 0
66 20250214 175300 54871179 799 799 799 799 0
67 20250214 175200 54871179 799 799 799 799 0
68 20250214 175100 54871179 799 799 799 799 0
69 20250214 175000 54871179 799 799 799 799 0
70 20250214 174900 54871179 799 799 799 799 0
71 20250214 174800 54871179 799 799 799 799 0
72 20250214 174700 54871179 799 799 799 799 0
73 20250214 174600 54871179 799 799 799 799 0
74 20250214 174500 54871179 799 799 799 799 0
75 20250214 174400 54871179 799 799 799 799 0
76 20250214 174300 54871179 799 799 799 799 0
77 20250214 174200 54871179 799 799 799 799 0
78 20250214 174100 54871179 799 799 799 799 0
79 20250214 174000 54871179 799 799 799 799 0
80 20250214 173900 54871179 799 799 799 799 0
81 20250214 173800 54871179 799 799 799 799 0
82 20250214 173700 54871179 799 799 799 799 0
83 20250214 173600 54871179 799 799 799 799 0
84 20250214 173500 54871179 799 799 799 799 0
85 20250214 173400 54871179 799 799 799 799 0
86 20250214 173300 54871179 799 799 799 799 0
87 20250214 173200 54871179 799 799 799 799 0
88 20250214 173100 54871179 799 799 799 799 0
89 20250214 173000 54871179 799 799 799 799 0
90 20250214 172900 54871179 799 799 799 799 0
91 20250214 172800 54871179 799 799 799 799 0
92 20250214 172700 54871179 799 799 799 799 2500
93 20250214 172600 54871179 799 799 799 799 0
94 20250214 172500 54871179 799 799 799 799 0
95 20250214 172400 54871179 799 799 799 799 0
96 20250214 172300 54871179 799 799 799 799 0
97 20250214 172200 54871179 799 799 799 799 0
98 20250214 172100 54871179 799 799 799 799 0
99 20250214 172000 54871179 799 799 799 799 0
100 20250214 171900 54871179 799 799 799 799 0
101 20250214 171800 54871179 799 799 799 799 0
102 20250214 171700 54871179 799 799 799 799 0
103 20250214 171600 54871179 799 799 799 799 0
104 20250214 171500 54871179 799 799 799 799 0
105 20250214 171400 54871179 799 799 799 799 0
106 20250214 171300 54871179 799 799 799 799 0
107 20250214 171200 54871179 799 799 799 799 0
108 20250214 171100 54871179 799 799 799 799 0
109 20250214 171000 54871179 799 799 799 799 0
110 20250214 170900 54871179 799 799 799 799 0
111 20250214 170800 54871179 799 799 799 799 0
112 20250214 170700 54871179 799 799 799 799 0
113 20250214 170600 54871179 799 799 799 799 0
114 20250214 170500 54871179 799 799 799 799 0
115 20250214 170400 54871179 799 799 799 799 0
116 20250214 170300 54871179 799 799 799 799 0
117 20250214 170200 54871179 799 799 799 799 0
118 20250214 170100 54871179 799 799 799 799 0
119 20250214 170000 54871179 799 799 799 799 0
120 20250214 165900 54871179 799 799 799 799 0
121 20250214 165800 54871179 799 799 799 799 0
122 20250214 165700 54871179 799 799 799 799 2500
123 20250214 165600 54871179 799 799 799 799 0
124 20250214 165500 54871179 799 799 799 799 0
125 20250214 165400 54871179 799 799 799 799 0
126 20250214 165300 54871179 799 799 799 799 0
127 20250214 165200 54871179 799 799 799 799 0
128 20250214 165100 54871179 799 799 799 799 0
129 20250214 165000 54871179 799 799 799 799 0
130 20250214 164900 54871179 799 799 799 799 0
131 20250214 164800 54871179 799 799 799 799 0
132 20250214 164700 54871179 799 799 799 799 0
133 20250214 164600 54871179 799 799 799 799 0
134 20250214 164500 54871179 799 799 799 799 0
135 20250214 164400 54871179 799 799 799 799 0
136 20250214 164300 54871179 799 799 799 799 0
137 20250214 164200 54871179 799 799 799 799 0
138 20250214 164100 54871179 799 799 799 799 0
139 20250214 164000 54871179 799 799 799 799 0
140 20250214 163900 54871179 799 799 799 799 0
141 20250214 163800 54871179 799 799 799 799 0
142 20250214 163700 54871179 799 799 799 799 0
143 20250214 163600 54871179 799 799 799 799 0
144 20250214 163500 54871179 799 799 799 799 0
145 20250214 163400 54871179 799 799 799 799 0
146 20250214 163300 54871179 799 799 799 799 0
147 20250214 163200 54871179 799 799 799 799 0
148 20250214 163100 54871179 799 799 799 799 0
149 20250214 163000 54871179 799 799 799 799 0
150 20250214 162900 54871179 799 799 799 799 0
151 20250214 162800 54871179 799 799 799 799 0
152 20250214 162700 54871179 799 799 799 799 2500
153 20250214 162600 54871179 799 799 799 799 0
154 20250214 162500 54871179 799 799 799 799 0
155 20250214 162400 54871179 799 799 799 799 0
156 20250214 162300 54871179 799 799 799 799 0
157 20250214 162200 54871179 799 799 799 799 0
158 20250214 162100 54871179 799 799 799 799 0
159 20250214 162000 54871179 799 799 799 799 0
160 20250214 161900 54871179 799 799 799 799 0
161 20250214 161800 54871179 799 799 799 799 0
162 20250214 161700 54871179 799 799 799 799 0
163 20250214 161600 54871179 799 799 799 799 0
164 20250214 161500 54871179 799 799 799 799 0
165 20250214 161400 54871179 799 799 799 799 0
166 20250214 161300 54871179 799 799 799 799 0
167 20250214 161200 54871179 799 799 799 799 0
168 20250214 161100 54871179 799 799 799 799 0
169 20250214 161000 54871179 799 799 799 799 0
170 20250214 160900 54871179 799 799 799 799 0
171 20250214 160800 54871179 799 799 799 799 0
172 20250214 160700 54871179 799 799 799 799 0
173 20250214 160600 54871179 799 799 799 799 0
174 20250214 160500 54871179 799 799 799 799 0
175 20250214 160400 54871179 799 799 799 799 0
176 20250214 160300 54871179 799 799 799 799 0
177 20250214 160200 54871179 799 799 799 799 0
178 20250214 160100 54871179 799 799 799 799 0
179 20250214 160000 54871179 799 799 799 799 0
180 20250214 155900 54871179 799 799 799 799 0
181 20250214 155800 54871179 799 799 799 799 0
182 20250214 155700 54871179 799 799 799 799 2500
183 20250214 155600 54871179 799 799 799 799 0
184 20250214 155500 54871179 799 799 799 799 0
185 20250214 155400 54871179 799 799 799 799 0
186 20250214 155300 54871179 799 799 799 799 0
187 20250214 155200 54871179 799 799 799 799 0
188 20250214 155100 54871179 799 799 799 799 0
189 20250214 155000 54871179 799 799 799 799 0
190 20250214 154900 54871179 799 799 799 799 0
191 20250214 154800 54871179 799 799 799 799 0
192 20250214 154700 54871179 799 799 799 799 0
193 20250214 154600 54871179 799 799 799 799 0
194 20250214 154500 54871179 799 799 799 799 0
195 20250214 154400 54871179 799 799 799 799 0
196 20250214 154300 54871179 799 799 799 799 0
197 20250214 154200 54871179 799 799 799 799 0
198 20250214 154100 54871179 799 799 799 799 0
199 20250214 154000 54871179 799 799 799 799 0
200 20250214 153900 54871179 799 799 799 799 0
201 20250214 153800 54871179 799 799 799 799 0
202 20250214 153700 54871179 799 799 799 799 0
203 20250214 153600 54871179 799 799 799 799 0
204 20250214 153500 54871179 799 799 799 799 0
205 20250214 153400 54871179 799 799 799 799 0
206 20250214 153300 54871179 799 799 799 799 0
207 20250214 153200 54871179 799 799 799 799 0
208 20250214 153100 54871179 799 799 799 799 0
209 20250214 153000 54871179 799 799 799 799 2500
210 20250214 152900 52873679 798 798 798 798 0
211 20250214 152800 52873679 798 798 798 798 0
212 20250214 152700 52873679 798 798 798 798 0
213 20250214 152600 52873679 798 798 798 798 0
214 20250214 152500 52873679 798 798 798 798 0
215 20250214 152400 52873679 798 798 798 798 0
216 20250214 152300 52873679 798 798 798 798 0
217 20250214 152200 52873679 798 798 798 798 0
218 20250214 152100 52873679 798 798 798 798 0
219 20250214 152000 52873679 798 798 798 798 0
220 20250214 151900 52873679 798 796 798 796 148
221 20250214 151800 52755706 799 799 799 799 5
222 20250214 151700 52751711 799 799 799 799 8
223 20250214 151600 52745319 799 799 799 799 0
224 20250214 151500 52745319 799 799 799 799 0
225 20250214 151400 52745319 799 799 799 799 1
226 20250214 151300 52744520 798 798 798 798 0
227 20250214 151200 52744520 798 798 798 798 48
228 20250214 151100 52706216 798 798 798 798 700
229 20250214 151000 52147616 798 798 798 798 0
230 20250214 150900 52147616 798 798 798 798 0
231 20250214 150800 52147616 798 798 798 798 126
232 20250214 150700 52047068 798 798 798 798 0
233 20250214 150600 52047068 798 798 798 798 0
234 20250214 150500 52047068 798 798 798 798 0
235 20250214 150400 52047068 798 797 798 797 100
236 20250214 150300 51967336 797 797 797 797 0
237 20250214 150200 51967336 797 797 797 797 0
238 20250214 150100 51967336 797 797 797 797 100
239 20250214 150000 51887636 795 795 795 795 0
240 20250214 145900 51887636 795 795 795 795 0
241 20250214 145800 51887636 795 795 795 795 0
242 20250214 145700 51887636 795 795 795 795 0
243 20250214 145600 51887636 795 795 795 795 0
244 20250214 145500 51887636 795 795 795 795 0
245 20250214 145400 51887636 795 795 795 795 0
246 20250214 145300 51887636 795 795 795 795 0
247 20250214 145200 51887636 795 795 795 795 5489
248 20250214 145100 47523881 795 795 795 795 0
249 20250214 145000 47523881 795 795 795 795 0
250 20250214 144900 47523881 795 795 795 795 0
251 20250214 144800 47523881 795 795 795 795 4511
252 20250214 144700 43937636 795 795 795 795 1
253 20250214 144600 43936841 795 796 796 795 515
254 20250214 144500 43527298 795 795 795 795 0
255 20250214 144400 43527298 795 796 796 795 100
256 20250214 144300 43447788 797 797 797 797 0
257 20250214 144200 43447788 797 797 797 797 0
258 20250214 144100 43447788 797 796 797 796 100
259 20250214 144000 43368106 795 795 795 795 0
260 20250214 143900 43368106 795 795 795 795 0
261 20250214 143800 43368106 795 795 795 795 0
262 20250214 143700 43368106 795 795 795 795 0
263 20250214 143600 43368106 795 795 795 795 0
264 20250214 143500 43368106 795 795 795 795 0
265 20250214 143400 43368106 795 795 795 795 0
266 20250214 143300 43368106 795 795 795 795 500
267 20250214 143200 42970606 798 798 798 798 0
268 20250214 143100 42970606 798 798 798 798 0
269 20250214 143000 42970606 798 798 798 798 0
270 20250214 142900 42970606 798 798 798 798 0
271 20250214 142800 42970606 798 798 798 798 0
272 20250214 142700 42970606 798 798 798 798 0
273 20250214 142600 42970606 798 798 798 798 0
274 20250214 142500 42970606 798 798 798 798 0
275 20250214 142400 42970606 798 798 798 798 0
276 20250214 142300 42970606 798 796 798 796 50
277 20250214 142200 42930760 795 794 795 793 119
278 20250214 142100 42836222 795 795 795 793 56
279 20250214 142000 42791729 798 798 798 798 0
280 20250214 141900 42791729 798 798 798 798 0
281 20250214 141800 42791729 798 798 798 798 0
282 20250214 141700 42791729 798 798 798 798 0
283 20250214 141600 42791729 798 796 798 796 100
284 20250214 141500 42711979 796 796 796 796 2
285 20250214 141400 42710387 798 798 798 798 0
286 20250214 141300 42710387 798 798 798 798 0
287 20250214 141200 42710387 798 796 798 796 100
288 20250214 141100 42630593 798 798 798 798 0
289 20250214 141000 42630593 798 798 798 798 0
290 20250214 140900 42630593 798 798 798 798 0
291 20250214 140800 42630593 798 798 798 798 0
292 20250214 140700 42630593 798 798 798 798 0
293 20250214 140600 42630593 798 796 798 796 100
294 20250214 140500 42550824 794 794 794 794 0
295 20250214 140400 42550824 794 794 794 794 0
296 20250214 140300 42550824 794 794 794 794 0
297 20250214 140200 42550824 794 794 794 794 987
298 20250214 140100 41767146 795 795 795 795 0
299 20250214 140000 41767146 795 795 795 795 1
300 20250214 135900 41766351 794 794 794 794 0
301 20250214 135800 41766351 794 794 794 794 0
302 20250214 135700 41766351 794 794 794 794 1
303 20250214 135600 41765557 795 795 795 795 0
304 20250214 135500 41765557 795 795 795 795 0
305 20250214 135400 41765557 795 795 795 795 0
306 20250214 135300 41765557 795 795 795 795 0
307 20250214 135200 41765557 795 795 795 795 1
308 20250214 135100 41764762 794 794 794 794 0
309 20250214 135000 41764762 794 794 794 794 0
310 20250214 134900 41764762 794 794 794 794 0
311 20250214 134800 41764762 794 794 794 794 0
312 20250214 134700 41764762 794 794 794 794 0
313 20250214 134600 41764762 794 794 794 794 5
314 20250214 134500 41760792 795 795 795 795 0
315 20250214 134400 41760792 795 795 795 795 0
316 20250214 134300 41760792 795 795 795 795 0
317 20250214 134200 41760792 795 795 795 795 122
318 20250214 134100 41663802 795 795 795 795 2
319 20250214 134000 41662212 797 795 797 795 100
320 20250214 133900 41582518 794 795 795 794 46
321 20250214 133800 41545951 797 797 797 797 0
322 20250214 133700 41545951 797 797 797 797 0
323 20250214 133600 41545951 797 797 797 797 0
324 20250214 133500 41545951 797 797 797 797 0
325 20250214 133400 41545951 797 797 797 797 0
326 20250214 133300 41545951 797 797 797 797 0
327 20250214 133200 41545951 797 797 797 797 0
328 20250214 133100 41545951 797 797 797 797 10
329 20250214 133000 41537981 793 793 793 793 0
330 20250214 132900 41537981 793 793 793 793 0
331 20250214 132800 41537981 793 793 793 793 0
332 20250214 132700 41537981 793 793 793 793 0
333 20250214 132600 41537981 793 793 793 793 0
334 20250214 132500 41537981 793 793 793 793 320
335 20250214 132400 41284221 799 799 799 799 0
336 20250214 132300 41284221 799 799 799 799 0
337 20250214 132200 41284221 799 799 799 799 0
338 20250214 132100 41284221 799 799 799 799 0
339 20250214 132000 41284221 799 799 799 799 0
340 20250214 131900 41284221 799 799 799 799 0
341 20250214 131800 41284221 799 799 799 799 0
342 20250214 131700 41284221 799 799 799 799 859
343 20250214 131600 40597880 799 799 799 799 1000
344 20250214 131500 39798880 799 799 799 799 0
345 20250214 131400 39798880 799 799 799 799 0
346 20250214 131300 39798880 799 799 799 799 485
347 20250214 131200 39411365 799 799 799 799 0
348 20250214 131100 39411365 799 799 799 799 0
349 20250214 131000 39411365 799 799 799 799 0
350 20250214 130900 39411365 799 799 799 799 0
351 20250214 130800 39411365 799 799 799 799 0
352 20250214 130700 39411365 799 799 799 799 15
353 20250214 130600 39399380 799 799 799 799 145
354 20250214 130500 39283525 799 799 799 799 991
355 20250214 130400 38491716 799 799 799 799 0
356 20250214 130300 38491716 799 799 799 799 2000
357 20250214 130200 36893716 798 795 798 795 7047
358 20250214 130100 31276083 794 794 794 794 2
359 20250214 130000 31274495 793 794 794 793 4
360 20250214 125900 31271322 795 795 795 795 0
361 20250214 125800 31271322 795 795 795 795 0
362 20250214 125700 31271322 795 794 795 794 5
363 20250214 125600 31267349 793 793 793 793 2
364 20250214 125500 31265763 792 792 792 792 0
365 20250214 125400 31265763 792 793 793 792 5
366 20250214 125300 31261802 795 795 795 795 0
367 20250214 125200 31261802 795 794 795 794 40
368 20250214 125100 31230033 794 794 795 794 6
369 20250214 125000 31225266 792 792 792 792 0
370 20250214 124900 31225266 792 792 792 792 1
371 20250214 124800 31224474 793 793 793 793 0
372 20250214 124700 31224474 793 793 793 793 0
373 20250214 124600 31224474 793 793 793 793 0
374 20250214 124500 31224474 793 793 793 793 0
375 20250214 124400 31224474 793 793 793 793 2
376 20250214 124300 31222888 791 794 794 791 3
377 20250214 124200 31220512 795 795 795 795 0
378 20250214 124100 31220512 795 795 795 795 0
379 20250214 124000 31220512 795 795 795 795 0
380 20250214 123900 31220512 795 795 795 795 0
381 20250214 123800 31220512 795 795 795 795 0
382 20250214 123700 31220512 795 795 795 795 0
383 20250214 123600 31220512 795 795 795 795 0
384 20250214 123500 31220512 795 795 795 795 0
385 20250214 123400 31220512 795 795 795 795 0
386 20250214 123300 31220512 795 795 795 795 0
387 20250214 123200 31220512 795 795 795 795 0
388 20250214 123100 31220512 795 795 795 795 0
389 20250214 123000 31220512 795 795 795 795 0
390 20250214 122900 31220512 795 795 795 795 0
391 20250214 122800 31220512 795 791 795 791 14
392 20250214 122700 31209428 795 795 795 795 0
393 20250214 122600 31209428 795 795 795 795 0
394 20250214 122500 31209428 795 795 795 795 0
395 20250214 122400 31209428 795 795 795 795 0
396 20250214 122300 31209428 795 792 795 792 10
397 20250214 122200 31201484 791 791 791 791 0
398 20250214 122100 31201484 791 791 791 791 91
399 20250214 122000 31129503 791 791 791 791 9
400 20250214 121900 31122384 790 791 791 790 200
401 20250214 121800 30964292 790 790 790 790 0
402 20250214 121700 30964292 790 790 790 790 0
403 20250214 121600 30964292 790 790 790 790 0
404 20250214 121500 30964292 790 790 790 790 0
405 20250214 121400 30964292 790 790 790 790 0
406 20250214 121300 30964292 790 790 790 790 0
407 20250214 121200 30964292 790 791 791 790 1002
408 20250214 121100 30172084 791 791 791 791 0
409 20250214 121000 30172084 791 791 791 791 0
410 20250214 120900 30172084 791 792 792 791 682
411 20250214 120800 29632504 796 796 796 796 0
412 20250214 120700 29632504 796 796 796 796 0
413 20250214 120600 29632504 796 796 796 796 0
414 20250214 120500 29632504 796 796 796 796 0
415 20250214 120400 29632504 796 796 796 796 0
416 20250214 120300 29632504 796 796 796 796 29
417 20250214 120200 29609420 796 796 796 796 0
418 20250214 120100 29609420 796 796 796 796 0
419 20250214 120000 29609420 796 794 796 794 5
420 20250214 115900 29605446 793 793 793 793 0
421 20250214 115800 29605446 793 793 793 793 2462
422 20250214 115700 27653080 792 792 792 792 0
423 20250214 115600 27653080 792 792 792 792 0
424 20250214 115500 27653080 792 792 792 792 100
425 20250214 115400 27573880 792 792 792 792 0
426 20250214 115300 27573880 792 794 794 792 1539
427 20250214 115200 26353336 794 794 794 794 1
428 20250214 115100 26352542 797 797 797 797 0
429 20250214 115000 26352542 797 797 797 797 0
430 20250214 114900 26352542 797 797 797 797 0
431 20250214 114800 26352542 797 797 797 797 0
432 20250214 114700 26352542 797 797 797 797 1
433 20250214 114600 26351745 794 794 794 794 0
434 20250214 114500 26351745 794 794 794 794 0
435 20250214 114400 26351745 794 794 794 794 0
436 20250214 114300 26351745 794 794 794 794 0
437 20250214 114200 26351745 794 794 794 794 2
438 20250214 114100 26350157 798 798 798 798 0
439 20250214 114000 26350157 798 798 798 798 0
440 20250214 113900 26350157 798 798 798 798 0
441 20250214 113800 26350157 798 798 798 798 0
442 20250214 113700 26350157 798 798 798 798 0
443 20250214 113600 26350157 798 798 798 798 0
444 20250214 113500 26350157 798 798 798 798 0
445 20250214 113400 26350157 798 798 798 798 0
446 20250214 113300 26350157 798 798 798 798 0
447 20250214 113200 26350157 798 798 798 798 0
448 20250214 113100 26350157 798 798 798 798 0
449 20250214 113000 26350157 798 798 798 798 0
450 20250214 112900 26350157 798 798 798 798 0
451 20250214 112800 26350157 798 798 798 798 0
452 20250214 112700 26350157 798 798 798 798 0
453 20250214 112600 26350157 798 798 798 798 0
454 20250214 112500 26350157 798 798 798 798 0
455 20250214 112400 26350157 798 798 798 798 0
456 20250214 112300 26350157 798 798 798 798 0
457 20250214 112200 26350157 798 798 798 798 1
458 20250214 112100 26349359 791 795 795 791 3773
459 20250214 112000 23352008 798 798 798 798 0
460 20250214 111900 23352008 798 798 798 798 0
461 20250214 111800 23352008 798 798 798 798 0
462 20250214 111700 23352008 798 798 798 798 0
463 20250214 111600 23352008 798 798 798 798 0
464 20250214 111500 23352008 798 798 798 798 100
465 20250214 111400 23272208 798 798 798 798 2000
466 20250214 111300 21676208 798 798 798 798 0
467 20250214 111200 21676208 798 798 798 798 0
468 20250214 111100 21676208 798 798 798 798 0
469 20250214 111000 21676208 798 798 798 798 0
470 20250214 110900 21676208 798 798 798 798 0
471 20250214 110800 21676208 798 798 798 798 0
472 20250214 110700 21676208 798 796 798 794 4005
473 20250214 110600 18492210 797 798 798 797 1437
474 20250214 110500 17345502 798 798 798 798 0
475 20250214 110400 17345502 798 799 799 798 1518
476 20250214 110300 16134136 799 799 799 799 3300
477 20250214 110200 13497436 798 798 798 798 1165
478 20250214 110100 12567766 798 798 798 798 0
479 20250214 110000 12567766 798 798 798 798 0
480 20250214 105900 12567766 798 798 798 798 0
481 20250214 105800 12567766 798 798 798 798 0
482 20250214 105700 12567766 798 798 798 798 0
483 20250214 105600 12567766 798 798 798 798 0
484 20250214 105500 12567766 798 798 798 798 0
485 20250214 105400 12567766 798 798 798 798 0
486 20250214 105300 12567766 798 798 798 798 0
487 20250214 105200 12567766 798 798 798 798 0
488 20250214 105100 12567766 798 798 798 798 0
489 20250214 105000 12567766 798 798 798 798 0
490 20250214 104900 12567766 798 798 798 798 0
491 20250214 104800 12567766 798 795 798 795 8
492 20250214 104700 12561393 795 795 795 795 3
493 20250214 104600 12559008 798 798 798 798 0
494 20250214 104500 12559008 798 798 798 798 0
495 20250214 104400 12559008 798 798 798 798 0
496 20250214 104300 12559008 798 798 798 798 0
497 20250214 104200 12559008 798 798 798 798 0
498 20250214 104100 12559008 798 798 798 798 0
499 20250214 104000 12559008 798 798 798 798 0
500 20250214 103900 12559008 798 798 798 798 0
501 20250214 103800 12559008 798 798 798 798 0
502 20250214 103700 12559008 798 798 798 798 0
503 20250214 103600 12559008 798 798 798 798 0
504 20250214 103500 12559008 798 798 798 798 0
505 20250214 103400 12559008 798 798 798 798 0
506 20250214 103300 12559008 798 798 798 798 0
507 20250214 103200 12559008 798 798 798 798 0
508 20250214 103100 12559008 798 798 798 798 0
509 20250214 103000 12559008 798 798 798 798 0
510 20250214 102900 12559008 798 798 798 798 0
511 20250214 102800 12559008 798 798 798 798 1
512 20250214 102700 12558210 794 794 794 794 2
513 20250214 102600 12556622 798 798 798 798 12
514 20250214 102500 12547046 798 798 798 798 0
515 20250214 102400 12547046 798 798 798 798 422
516 20250214 102300 12210290 798 798 798 798 0
517 20250214 102200 12210290 798 798 798 798 0
518 20250214 102100 12210290 798 798 798 798 0
519 20250214 102000 12210290 798 798 798 798 0
520 20250214 101900 12210290 798 798 798 798 540
521 20250214 101800 11779370 798 798 798 798 0
522 20250214 101700 11779370 798 798 798 798 0
523 20250214 101600 11779370 798 798 798 798 106
524 20250214 101500 11694782 798 798 798 798 1
525 20250214 101400 11693984 799 799 799 799 119
526 20250214 101300 11598903 798 798 798 798 0
527 20250214 101200 11598903 798 798 798 798 2
528 20250214 101100 11597307 800 800 800 800 0
529 20250214 101000 11597307 800 798 800 798 1001
530 20250214 100900 10796509 800 800 800 800 4
531 20250214 100800 10793309 800 800 800 800 1000
532 20250214 100700 9993309 800 800 800 800 3
533 20250214 100600 9990909 800 800 800 800 0
534 20250214 100500 9990909 800 800 800 800 6
535 20250214 100400 9986109 800 800 800 800 1
536 20250214 100300 9985309 798 798 798 798 0
537 20250214 100200 9985309 798 798 798 798 1885
538 20250214 100100 8481079 798 798 798 798 0
539 20250214 100000 8481079 798 798 798 798 0
540 20250214 095900 8481079 798 798 798 798 0
541 20250214 095800 8481079 798 798 798 798 6
542 20250214 095700 8476291 800 800 800 800 0
543 20250214 095600 8476291 800 800 800 800 0
544 20250214 095500 8476291 800 800 800 800 0
545 20250214 095400 8476291 800 800 800 800 0
546 20250214 095300 8476291 800 796 800 796 100
547 20250214 095200 8396471 800 800 800 800 0
548 20250214 095100 8396471 800 800 800 800 0
549 20250214 095000 8396471 800 800 800 800 0
550 20250214 094900 8396471 800 800 800 800 21
551 20250214 094800 8379671 800 800 800 800 0
552 20250214 094700 8379671 800 800 800 800 1
553 20250214 094600 8378871 800 800 800 800 10
554 20250214 094500 8370871 800 800 800 800 13
555 20250214 094400 8360471 800 800 800 800 0
556 20250214 094300 8360471 800 800 800 800 0
557 20250214 094200 8360471 800 800 800 800 0
558 20250214 094100 8360471 800 800 800 800 0
559 20250214 094000 8360471 800 800 800 800 0
560 20250214 093900 8360471 800 794 800 794 519
561 20250214 093800 7945655 793 793 793 793 0
562 20250214 093700 7945655 793 793 793 793 0
563 20250214 093600 7945655 793 793 793 793 1
564 20250214 093500 7944862 799 799 799 799 0
565 20250214 093400 7944862 799 799 799 799 0
566 20250214 093300 7944862 799 797 799 797 41
567 20250214 093200 7912163 796 794 796 794 47
568 20250214 093100 7874785 794 794 794 794 11
569 20250214 093000 7866051 793 793 793 793 0
570 20250214 092900 7866051 793 793 793 793 14
571 20250214 092800 7854949 793 793 793 793 4
572 20250214 092700 7851777 792 792 792 792 0
573 20250214 092600 7851777 792 792 792 792 0
574 20250214 092500 7851777 792 792 792 792 19
575 20250214 092400 7836729 795 795 795 795 0
576 20250214 092300 7836729 795 795 795 795 0
577 20250214 092200 7836729 795 794 795 794 19
578 20250214 092100 7821642 792 798 798 792 151
579 20250214 092000 7701662 798 798 798 798 1
580 20250214 091900 7700864 801 801 801 801 0
581 20250214 091800 7700864 801 801 801 801 0
582 20250214 091700 7700864 801 801 801 801 0
583 20250214 091600 7700864 801 801 801 801 1
584 20250214 091500 7700063 799 799 799 799 600
585 20250214 091400 7220663 801 801 801 801 0
586 20250214 091300 7220663 801 801 801 801 0
587 20250214 091200 7220663 801 801 801 801 0
588 20250214 091100 7220663 801 801 801 801 0
589 20250214 091000 7220663 801 801 801 801 0
590 20250214 090900 7220663 801 799 801 799 6
591 20250214 090800 7215863 798 800 800 797 1546
592 20250214 090700 5979070 802 802 802 802 0
593 20250214 090600 5979070 802 802 802 802 1
594 20250214 090500 5978268 800 800 801 800 4398
595 20250214 090400 2459296 799 799 799 799 838
596 20250214 090300 1789734 799 799 799 799 0
597 20250214 090200 1789734 799 798 799 798 8
598 20250214 090100 1783349 799 796 800 796 2043
599 20250214 090000 151040 795 790 795 790 191