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

605
016600/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190300,71533874,270,270,270,270,2524
20250214,190200,71533874,270,270,270,270,0
20250214,190100,71533874,270,270,270,270,0
20250214,190000,71533874,270,270,270,270,0
20250214,185900,71533874,270,270,270,270,0
20250214,185800,71533874,270,270,270,270,0
20250214,185700,71533874,270,270,270,270,0
20250214,185600,71533874,270,270,270,270,0
20250214,185500,71533874,270,270,270,270,0
20250214,185400,71533874,270,270,270,270,0
20250214,185300,71533874,270,270,270,270,0
20250214,185200,71533874,270,270,270,270,0
20250214,185100,71533874,270,270,270,270,0
20250214,185000,71533874,270,270,270,270,0
20250214,184900,71533874,270,270,270,270,0
20250214,184800,71533874,270,270,270,270,0
20250214,184700,71533874,270,270,270,270,0
20250214,184600,71533874,270,270,270,270,0
20250214,184500,71533874,270,270,270,270,0
20250214,184400,71533874,270,270,270,270,0
20250214,184300,71533874,270,270,270,270,0
20250214,184200,71533874,270,270,270,270,0
20250214,184100,71533874,270,270,270,270,0
20250214,184000,71533874,270,270,270,270,0
20250214,183900,71533874,270,270,270,270,0
20250214,183800,71533874,270,270,270,270,0
20250214,183700,71533874,270,270,270,270,0
20250214,183600,71533874,270,270,270,270,0
20250214,183500,71533874,270,270,270,270,0
20250214,183400,71533874,270,270,270,270,0
20250214,183300,71533874,270,270,270,270,2524
20250214,183200,71533874,270,270,270,270,0
20250214,183100,71533874,270,270,270,270,0
20250214,183000,71533874,270,270,270,270,0
20250214,182900,71533874,270,270,270,270,0
20250214,182800,71533874,270,270,270,270,0
20250214,182700,71533874,270,270,270,270,0
20250214,182600,71533874,270,270,270,270,0
20250214,182500,71533874,270,270,270,270,0
20250214,182400,71533874,270,270,270,270,0
20250214,182300,71533874,270,270,270,270,0
20250214,182200,71533874,270,270,270,270,0
20250214,182100,71533874,270,270,270,270,0
20250214,182000,71533874,270,270,270,270,0
20250214,181900,71533874,270,270,270,270,0
20250214,181800,71533874,270,270,270,270,0
20250214,181700,71533874,270,270,270,270,0
20250214,181600,71533874,270,270,270,270,0
20250214,181500,71533874,270,270,270,270,0
20250214,181400,71533874,270,270,270,270,0
20250214,181300,71533874,270,270,270,270,0
20250214,181200,71533874,270,270,270,270,0
20250214,181100,71533874,270,270,270,270,0
20250214,181000,71533874,270,270,270,270,0
20250214,180900,71533874,270,270,270,270,0
20250214,180800,71533874,270,270,270,270,0
20250214,180700,71533874,270,270,270,270,0
20250214,180600,71533874,270,270,270,270,0
20250214,180500,71533874,270,270,270,270,0
20250214,180400,71533874,270,270,270,270,0
20250214,180300,71533874,270,270,270,270,2524
20250214,180200,71533874,270,270,270,270,0
20250214,180100,71533874,270,270,270,270,0
20250214,180000,71533874,270,270,270,270,0
20250214,175900,71533874,270,270,270,270,0
20250214,175800,71533874,270,270,270,270,0
20250214,175700,71533874,270,270,270,270,0
20250214,175600,71533874,270,270,270,270,0
20250214,175500,71533874,270,270,270,270,0
20250214,175400,71533874,270,270,270,270,0
20250214,175300,71533874,270,270,270,270,0
20250214,175200,71533874,270,270,270,270,0
20250214,175100,71533874,270,270,270,270,0
20250214,175000,71533874,270,270,270,270,0
20250214,174900,71533874,270,270,270,270,0
20250214,174800,71533874,270,270,270,270,0
20250214,174700,71533874,270,270,270,270,0
20250214,174600,71533874,270,270,270,270,0
20250214,174500,71533874,270,270,270,270,0
20250214,174400,71533874,270,270,270,270,0
20250214,174300,71533874,270,270,270,270,0
20250214,174200,71533874,270,270,270,270,0
20250214,174100,71533874,270,270,270,270,0
20250214,174000,71533874,270,270,270,270,0
20250214,173900,71533874,270,270,270,270,0
20250214,173800,71533874,270,270,270,270,0
20250214,173700,71533874,270,270,270,270,0
20250214,173600,71533874,270,270,270,270,0
20250214,173500,71533874,270,270,270,270,0
20250214,173400,71533874,270,270,270,270,0
20250214,173300,71533874,270,270,270,270,2524
20250214,173200,71533874,270,270,270,270,0
20250214,173100,71533874,270,270,270,270,0
20250214,173000,71533874,270,270,270,270,0
20250214,172900,71533874,270,270,270,270,0
20250214,172800,71533874,270,270,270,270,0
20250214,172700,71533874,270,270,270,270,0
20250214,172600,71533874,270,270,270,270,0
20250214,172500,71533874,270,270,270,270,0
20250214,172400,71533874,270,270,270,270,0
20250214,172300,71533874,270,270,270,270,0
20250214,172200,71533874,270,270,270,270,0
20250214,172100,71533874,270,270,270,270,0
20250214,172000,71533874,270,270,270,270,0
20250214,171900,71533874,270,270,270,270,0
20250214,171800,71533874,270,270,270,270,0
20250214,171700,71533874,270,270,270,270,0
20250214,171600,71533874,270,270,270,270,0
20250214,171500,71533874,270,270,270,270,0
20250214,171400,71533874,270,270,270,270,0
20250214,171300,71533874,270,270,270,270,0
20250214,171200,71533874,270,270,270,270,0
20250214,171100,71533874,270,270,270,270,0
20250214,171000,71533874,270,270,270,270,0
20250214,170900,71533874,270,270,270,270,0
20250214,170800,71533874,270,270,270,270,0
20250214,170700,71533874,270,270,270,270,0
20250214,170600,71533874,270,270,270,270,0
20250214,170500,71533874,270,270,270,270,0
20250214,170400,71533874,270,270,270,270,0
20250214,170300,71533874,270,270,270,270,2524
20250214,170200,71533874,270,270,270,270,0
20250214,170100,71533874,270,270,270,270,0
20250214,170000,71533874,270,270,270,270,0
20250214,165900,71533874,270,270,270,270,0
20250214,165800,71533874,270,270,270,270,0
20250214,165700,71533874,270,270,270,270,0
20250214,165600,71533874,270,270,270,270,0
20250214,165500,71533874,270,270,270,270,0
20250214,165400,71533874,270,270,270,270,0
20250214,165300,71533874,270,270,270,270,0
20250214,165200,71533874,270,270,270,270,0
20250214,165100,71533874,270,270,270,270,0
20250214,165000,71533874,270,270,270,270,0
20250214,164900,71533874,270,270,270,270,0
20250214,164800,71533874,270,270,270,270,0
20250214,164700,71533874,270,270,270,270,0
20250214,164600,71533874,270,270,270,270,0
20250214,164500,71533874,270,270,270,270,0
20250214,164400,71533874,270,270,270,270,0
20250214,164300,71533874,270,270,270,270,0
20250214,164200,71533874,270,270,270,270,0
20250214,164100,71533874,270,270,270,270,0
20250214,164000,71533874,270,270,270,270,0
20250214,163900,71533874,270,270,270,270,0
20250214,163800,71533874,270,270,270,270,0
20250214,163700,71533874,270,270,270,270,0
20250214,163600,71533874,270,270,270,270,0
20250214,163500,71533874,270,270,270,270,0
20250214,163400,71533874,270,270,270,270,0
20250214,163300,71533874,270,270,270,270,2524
20250214,163200,71533874,270,270,270,270,0
20250214,163100,71533874,270,270,270,270,0
20250214,163000,71533874,270,270,270,270,0
20250214,162900,71533874,270,270,270,270,0
20250214,162800,71533874,270,270,270,270,0
20250214,162700,71533874,270,270,270,270,0
20250214,162600,71533874,270,270,270,270,0
20250214,162500,71533874,270,270,270,270,0
20250214,162400,71533874,270,270,270,270,0
20250214,162300,71533874,270,270,270,270,0
20250214,162200,71533874,270,270,270,270,0
20250214,162100,71533874,270,270,270,270,0
20250214,162000,71533874,270,270,270,270,0
20250214,161900,71533874,270,270,270,270,0
20250214,161800,71533874,270,270,270,270,0
20250214,161700,71533874,270,270,270,270,0
20250214,161600,71533874,270,270,270,270,0
20250214,161500,71533874,270,270,270,270,0
20250214,161400,71533874,270,270,270,270,0
20250214,161300,71533874,270,270,270,270,0
20250214,161200,71533874,270,270,270,270,0
20250214,161100,71533874,270,270,270,270,0
20250214,161000,71533874,270,270,270,270,0
20250214,160900,71533874,270,270,270,270,0
20250214,160800,71533874,270,270,270,270,0
20250214,160700,71533874,270,270,270,270,0
20250214,160600,71533874,270,270,270,270,0
20250214,160500,71533874,270,270,270,270,0
20250214,160400,71533874,270,270,270,270,0
20250214,160300,71533874,270,270,270,270,2524
20250214,160200,71533874,270,270,270,270,0
20250214,160100,71533874,270,270,270,270,0
20250214,160000,71533874,270,270,270,270,0
20250214,155900,71533874,270,270,270,270,0
20250214,155800,71533874,270,270,270,270,0
20250214,155700,71533874,270,270,270,270,0
20250214,155600,71533874,270,270,270,270,0
20250214,155500,71533874,270,270,270,270,0
20250214,155400,71533874,270,270,270,270,0
20250214,155300,71533874,270,270,270,270,0
20250214,155200,71533874,270,270,270,270,0
20250214,155100,71533874,270,270,270,270,0
20250214,155000,71533874,270,270,270,270,0
20250214,154900,71533874,270,270,270,270,0
20250214,154800,71533874,270,270,270,270,0
20250214,154700,71533874,270,270,270,270,0
20250214,154600,71533874,270,270,270,270,0
20250214,154500,71533874,270,270,270,270,0
20250214,154400,71533874,270,270,270,270,0
20250214,154300,71533874,270,270,270,270,0
20250214,154200,71533874,270,270,270,270,0
20250214,154100,71533874,270,270,270,270,0
20250214,154000,71533874,270,270,270,270,0
20250214,153900,71533874,270,270,270,270,0
20250214,153800,71533874,270,270,270,270,0
20250214,153700,71533874,270,270,270,270,0
20250214,153600,71533874,270,270,270,270,0
20250214,153500,71533874,270,270,270,270,0
20250214,153400,71533874,270,270,270,270,0
20250214,153300,71533874,270,270,270,270,2524
20250214,153200,71533874,270,270,270,270,0
20250214,153100,71533874,270,270,270,270,0
20250214,153000,71533874,270,270,270,270,2524
20250214,152900,70852394,269,269,269,269,0
20250214,152800,70852394,269,269,269,269,0
20250214,152700,70852394,269,269,269,269,0
20250214,152600,70852394,269,269,269,269,0
20250214,152500,70852394,269,269,269,269,0
20250214,152400,70852394,269,269,269,269,0
20250214,152300,70852394,269,269,269,269,0
20250214,152200,70852394,269,269,269,269,0
20250214,152100,70852394,269,269,269,269,0
20250214,152000,70852394,269,269,269,269,0
20250214,151900,70852394,269,269,269,269,136
20250214,151800,70815810,269,269,269,268,4
20250214,151700,70814735,268,268,269,268,124
20250214,151600,70781498,268,267,269,267,222
20250214,151500,70722000,267,267,267,267,1003
20250214,151400,70454199,269,269,269,269,3
20250214,151300,70453392,268,268,268,268,4
20250214,151200,70452320,269,269,269,269,0
20250214,151100,70452320,269,269,269,269,0
20250214,151000,70452320,269,269,269,269,0
20250214,150900,70452320,269,269,269,269,1
20250214,150800,70452051,269,269,269,269,2
20250214,150700,70451513,269,269,269,269,0
20250214,150600,70451513,269,269,269,269,25
20250214,150500,70444788,269,269,269,269,2
20250214,150400,70444250,269,269,269,269,0
20250214,150300,70444250,269,268,269,268,111
20250214,150200,70414501,269,269,269,269,0
20250214,150100,70414501,269,269,269,269,0
20250214,150000,70414501,269,269,269,269,64
20250214,145900,70397285,269,269,269,269,41
20250214,145800,70386256,268,269,269,268,101
20250214,145700,70359088,269,269,269,269,0
20250214,145600,70359088,269,268,269,268,22231
20250214,145500,64401179,269,269,269,269,0
20250214,145400,64401179,269,269,269,269,0
20250214,145300,64401179,269,269,269,269,0
20250214,145200,64401179,269,269,269,269,1
20250214,145100,64400910,269,269,269,269,0
20250214,145000,64400910,269,269,269,269,0
20250214,144900,64400910,269,269,269,269,0
20250214,144800,64400910,269,269,269,269,0
20250214,144700,64400910,269,269,269,269,0
20250214,144600,64400910,269,269,269,269,0
20250214,144500,64400910,269,269,269,269,0
20250214,144400,64400910,269,269,269,269,0
20250214,144300,64400910,269,269,269,269,10
20250214,144200,64398220,269,269,269,269,44
20250214,144100,64386384,269,269,269,269,1
20250214,144000,64386115,269,269,269,269,500
20250214,143900,64251615,269,269,269,269,0
20250214,143800,64251615,269,269,269,269,1
20250214,143700,64251346,269,269,269,269,3
20250214,143600,64250539,269,269,269,269,0
20250214,143500,64250539,269,269,269,269,0
20250214,143400,64250539,269,269,269,269,4
20250214,143300,64249463,269,269,269,269,3413
20250214,143200,63331366,269,269,269,269,1
20250214,143100,63331097,268,268,268,268,1
20250214,143000,63330829,269,269,269,269,2
20250214,142900,63330291,268,269,269,268,2
20250214,142800,63329754,269,269,269,269,0
20250214,142700,63329754,269,269,269,269,0
20250214,142600,63329754,269,269,269,269,536
20250214,142500,63185570,269,269,269,269,0
20250214,142400,63185570,269,269,269,268,47
20250214,142300,63172929,268,268,268,268,0
20250214,142200,63172929,268,268,268,268,0
20250214,142100,63172929,268,268,268,268,5539
20250214,142000,61688477,269,269,269,269,0
20250214,141900,61688477,269,269,269,269,0
20250214,141800,61688477,269,269,269,269,1
20250214,141700,61688208,269,269,269,269,0
20250214,141600,61688208,269,269,269,269,2
20250214,141500,61687670,269,269,269,269,0
20250214,141400,61687670,269,269,269,269,0
20250214,141300,61687670,269,269,269,269,0
20250214,141200,61687670,269,269,269,269,0
20250214,141100,61687670,269,269,269,269,0
20250214,141000,61687670,269,269,269,269,1
20250214,140900,61687401,268,269,269,268,3
20250214,140800,61686596,269,269,269,269,2
20250214,140700,61686058,269,269,269,269,0
20250214,140600,61686058,269,269,269,269,2
20250214,140500,61685520,269,269,269,269,7
20250214,140400,61683637,269,269,269,269,1
20250214,140300,61683368,269,269,269,269,0
20250214,140200,61683368,269,269,269,269,1
20250214,140100,61683099,268,268,268,268,0
20250214,140000,61683099,268,268,268,268,1
20250214,135900,61682831,269,269,269,269,1
20250214,135800,61682562,268,268,268,268,0
20250214,135700,61682562,268,268,268,268,1
20250214,135600,61682294,269,269,269,269,0
20250214,135500,61682294,269,269,269,269,0
20250214,135400,61682294,269,269,269,269,0
20250214,135300,61682294,269,269,269,269,1
20250214,135200,61682025,269,269,269,269,0
20250214,135100,61682025,269,269,269,268,1050
20250214,135000,61399576,269,269,269,269,0
20250214,134900,61399576,269,269,269,269,0
20250214,134800,61399576,269,268,269,268,2
20250214,134700,61399039,269,269,269,269,1
20250214,134600,61398770,268,269,269,268,155
20250214,134500,61357229,269,269,269,269,0
20250214,134400,61357229,269,269,269,269,0
20250214,134300,61357229,269,269,269,269,0
20250214,134200,61357229,269,269,269,269,1
20250214,134100,61356960,269,269,269,268,3893
20250214,134000,60310243,269,269,269,269,13
20250214,133900,60306746,268,269,269,268,2
20250214,133800,60306209,269,269,269,269,0
20250214,133700,60306209,269,269,269,269,0
20250214,133600,60306209,269,269,269,269,3
20250214,133500,60305402,268,268,268,268,0
20250214,133400,60305402,268,268,268,268,1
20250214,133300,60305134,269,269,269,269,0
20250214,133200,60305134,269,269,269,269,0
20250214,133100,60305134,269,269,269,269,5
20250214,133000,60303789,269,269,269,269,0
20250214,132900,60303789,269,269,269,269,0
20250214,132800,60303789,269,269,269,269,0
20250214,132700,60303789,269,269,269,269,0
20250214,132600,60303789,269,269,269,269,0
20250214,132500,60303789,269,269,269,269,0
20250214,132400,60303789,269,269,269,269,0
20250214,132300,60303789,269,269,269,269,0
20250214,132200,60303789,269,269,269,269,0
20250214,132100,60303789,269,269,269,269,50
20250214,132000,60290339,269,269,269,269,0
20250214,131900,60290339,269,269,269,269,0
20250214,131800,60290339,269,269,269,269,0
20250214,131700,60290339,269,269,269,269,0
20250214,131600,60290339,269,269,269,269,1
20250214,131500,60290070,269,269,269,269,0
20250214,131400,60290070,269,269,269,269,0
20250214,131300,60290070,269,269,269,269,0
20250214,131200,60290070,269,269,269,269,0
20250214,131100,60290070,269,269,269,269,20
20250214,131000,60284690,269,269,269,269,55
20250214,130900,60269895,269,269,269,269,0
20250214,130800,60269895,269,269,269,269,0
20250214,130700,60269895,269,269,269,269,0
20250214,130600,60269895,269,269,269,269,0
20250214,130500,60269895,269,269,269,269,0
20250214,130400,60269895,269,269,269,269,0
20250214,130300,60269895,269,269,269,269,0
20250214,130200,60269895,269,269,269,269,0
20250214,130100,60269895,269,269,269,269,0
20250214,130000,60269895,269,269,269,269,0
20250214,125900,60269895,269,269,269,269,79
20250214,125800,60248644,269,269,269,269,0
20250214,125700,60248644,269,269,269,269,0
20250214,125600,60248644,269,269,269,269,0
20250214,125500,60248644,269,269,269,269,0
20250214,125400,60248644,269,269,269,269,20
20250214,125300,60243264,269,269,269,269,0
20250214,125200,60243264,269,269,269,269,0
20250214,125100,60243264,269,269,269,269,0
20250214,125000,60243264,269,269,269,269,0
20250214,124900,60243264,269,269,269,269,0
20250214,124800,60243264,269,269,269,269,1
20250214,124700,60242995,268,268,268,268,1
20250214,124600,60242727,269,269,269,269,0
20250214,124500,60242727,269,269,269,269,0
20250214,124400,60242727,269,269,269,269,2
20250214,124300,60242189,268,268,268,268,1
20250214,124200,60241921,269,269,269,269,2
20250214,124100,60241383,268,268,268,268,1
20250214,124000,60241115,269,268,269,268,4
20250214,123900,60240041,269,269,269,269,1
20250214,123800,60239772,269,269,269,269,30
20250214,123700,60231702,269,269,269,269,0
20250214,123600,60231702,269,269,269,269,0
20250214,123500,60231702,269,269,269,269,0
20250214,123400,60231702,269,269,269,269,0
20250214,123300,60231702,269,269,269,269,1
20250214,123200,60231433,269,269,269,269,0
20250214,123100,60231433,269,269,269,269,1
20250214,123000,60231164,269,269,269,269,0
20250214,122900,60231164,269,269,269,269,0
20250214,122800,60231164,269,269,269,269,1
20250214,122700,60230895,268,268,268,268,0
20250214,122600,60230895,268,269,269,268,12
20250214,122500,60227668,269,269,269,269,3
20250214,122400,60226861,268,268,268,268,0
20250214,122300,60226861,268,268,268,268,0
20250214,122200,60226861,268,268,268,268,1
20250214,122100,60226593,269,269,269,269,50
20250214,122000,60213143,269,269,269,269,1
20250214,121900,60212874,269,269,269,269,0
20250214,121800,60212874,269,269,269,269,0
20250214,121700,60212874,269,269,269,269,0
20250214,121600,60212874,269,269,269,269,1
20250214,121500,60212605,269,269,269,269,0
20250214,121400,60212605,269,269,269,269,23
20250214,121300,60206418,268,268,268,268,235
20250214,121200,60143438,268,268,268,268,0
20250214,121100,60143438,268,268,268,268,0
20250214,121000,60143438,268,268,268,268,0
20250214,120900,60143438,268,268,268,268,265
20250214,120800,60072418,268,268,268,268,0
20250214,120700,60072418,268,268,268,268,1
20250214,120600,60072150,269,268,269,268,2
20250214,120500,60071613,269,269,269,269,16
20250214,120400,60067309,268,268,268,268,0
20250214,120300,60067309,268,269,269,268,4
20250214,120200,60066234,268,268,268,268,0
20250214,120100,60066234,268,269,269,268,3
20250214,120000,60065428,268,268,268,268,0
20250214,115900,60065428,268,268,268,268,1
20250214,115800,60065160,269,269,269,269,4
20250214,115700,60064084,268,268,268,268,0
20250214,115600,60064084,268,268,268,268,0
20250214,115500,60064084,268,268,268,268,1
20250214,115400,60063816,269,269,269,269,0
20250214,115300,60063816,269,269,269,269,2
20250214,115200,60063278,269,268,269,268,502
20250214,115100,59928740,268,268,268,268,0
20250214,115000,59928740,268,269,269,268,3
20250214,114900,59927935,269,269,269,269,0
20250214,114800,59927935,269,269,269,269,0
20250214,114700,59927935,269,269,269,269,3
20250214,114600,59927128,269,269,269,269,10
20250214,114500,59924438,268,268,268,268,0
20250214,114400,59924438,268,269,269,268,1004
20250214,114300,59655365,269,269,269,269,1
20250214,114200,59655096,269,269,269,269,1
20250214,114100,59654827,269,269,269,269,1
20250214,114000,59654558,268,268,268,268,0
20250214,113900,59654558,268,268,268,268,1
20250214,113800,59654290,268,269,269,268,10003
20250214,113700,56973483,269,269,269,269,0
20250214,113600,56973483,269,269,269,269,0
20250214,113500,56973483,269,269,269,269,0
20250214,113400,56973483,269,269,269,269,0
20250214,113300,56973483,269,269,269,269,4
20250214,113200,56972407,269,269,269,269,1
20250214,113100,56972138,268,269,269,268,4
20250214,113000,56971065,269,269,269,269,16
20250214,112900,56966761,269,269,269,269,0
20250214,112800,56966761,269,269,269,269,0
20250214,112700,56966761,269,269,269,269,8
20250214,112600,56964609,269,269,269,269,19
20250214,112500,56959498,269,269,269,269,0
20250214,112400,56959498,269,269,269,269,35
20250214,112300,56950083,270,270,270,270,5
20250214,112200,56948733,270,270,270,270,6
20250214,112100,56947113,270,270,270,270,15
20250214,112000,56943063,270,270,270,270,10
20250214,111900,56940363,270,270,270,270,0
20250214,111800,56940363,270,270,270,270,20
20250214,111700,56934963,270,270,270,270,0
20250214,111600,56934963,270,270,270,270,0
20250214,111500,56934963,270,270,270,270,2
20250214,111400,56934423,270,270,270,270,0
20250214,111300,56934423,270,270,270,270,0
20250214,111200,56934423,270,270,270,270,44
20250214,111100,56922543,267,267,267,267,0
20250214,111000,56922543,267,270,270,267,2002
20250214,110900,56386097,270,270,270,270,1
20250214,110800,56385827,270,270,270,270,1
20250214,110700,56385557,270,270,270,270,3
20250214,110600,56384747,270,270,270,270,1
20250214,110500,56384477,268,268,268,268,0
20250214,110400,56384477,268,270,270,268,6
20250214,110300,56382863,270,270,270,270,1
20250214,110200,56382593,270,270,270,270,0
20250214,110100,56382593,270,270,270,269,83
20250214,110000,56360264,270,270,270,270,0
20250214,105900,56360264,270,269,270,266,70003
20250214,105800,37717031,268,269,269,268,9894
20250214,105700,35065343,269,269,269,269,106
20250214,105600,35036829,270,268,270,268,9659
20250214,105500,32446661,269,269,269,268,4250
20250214,105400,31307624,269,268,269,268,1030
20250214,105300,31030555,269,269,269,268,550
20250214,105200,30882606,269,269,269,269,96
20250214,105100,30856782,269,269,269,269,184
20250214,105000,30807286,269,269,269,269,10000
20250214,104900,28117286,270,270,270,270,128
20250214,104800,28082726,270,270,270,270,4
20250214,104700,28081646,270,270,270,270,0
20250214,104600,28081646,270,270,271,269,16004
20250214,104500,23775264,271,271,271,271,1
20250214,104400,23774993,270,271,271,270,7
20250214,104300,23773099,270,271,271,270,2
20250214,104200,23772558,271,271,271,271,15
20250214,104100,23768493,271,271,271,271,0
20250214,104000,23768493,271,271,271,271,3
20250214,103900,23767680,271,271,271,271,0
20250214,103800,23767680,271,271,271,271,0
20250214,103700,23767680,271,271,271,271,61
20250214,103600,23751149,271,271,271,271,3
20250214,103500,23750336,271,271,271,271,201
20250214,103400,23695865,271,271,271,271,8
20250214,103300,23693697,271,271,271,271,24
20250214,103200,23687193,271,271,271,271,0
20250214,103100,23687193,271,271,271,271,0
20250214,103000,23687193,271,271,271,271,0
20250214,102900,23687193,271,271,271,271,0
20250214,102800,23687193,271,271,271,271,0
20250214,102700,23687193,271,271,271,271,0
20250214,102600,23687193,271,271,271,271,1
20250214,102500,23686922,272,272,272,272,0
20250214,102400,23686922,272,272,272,272,73
20250214,102300,23667066,272,272,272,272,1
20250214,102200,23666794,271,271,271,271,0
20250214,102100,23666794,271,271,271,271,0
20250214,102000,23666794,271,271,271,271,120
20250214,101900,23634274,271,271,271,271,10
20250214,101800,23631564,271,271,271,271,9
20250214,101700,23629125,271,271,271,271,2
20250214,101600,23628583,271,270,271,270,2
20250214,101500,23628042,271,271,271,271,3
20250214,101400,23627229,270,270,270,270,1800
20250214,101300,23141229,270,270,270,270,1
20250214,101200,23140959,271,272,272,271,358
20250214,101100,23043940,272,270,272,270,51
20250214,101000,23030070,272,272,272,272,0
20250214,100900,23030070,272,272,272,272,0
20250214,100800,23030070,272,272,272,272,0
20250214,100700,23030070,272,272,272,272,500
20250214,100600,22894070,272,272,272,272,0
20250214,100500,22894070,272,272,272,272,0
20250214,100400,22894070,272,272,272,272,0
20250214,100300,22894070,272,270,272,270,19
20250214,100200,22888904,270,272,272,270,3011
20250214,100100,22075912,270,270,270,270,0
20250214,100000,22075912,270,270,270,270,3467
20250214,095900,21139822,272,272,272,272,0
20250214,095800,21139822,272,272,272,272,4
20250214,095700,21138734,272,272,272,272,0
20250214,095600,21138734,272,272,272,272,0
20250214,095500,21138734,272,271,272,271,11
20250214,095400,21135751,271,272,272,271,2
20250214,095300,21135208,271,271,271,271,2
20250214,095200,21134666,272,272,272,272,2
20250214,095100,21134122,271,273,273,271,2201
20250214,095000,20537637,271,271,271,271,1
20250214,094900,20537366,273,273,273,271,4
20250214,094800,20536278,273,273,273,273,7
20250214,094700,20534367,273,273,273,273,1
20250214,094600,20534094,273,273,273,273,18
20250214,094500,20529180,273,272,273,272,23
20250214,094400,20522902,271,273,273,271,2
20250214,094300,20522358,273,272,273,271,519
20250214,094200,20381691,272,273,273,272,13
20250214,094100,20378154,272,273,273,272,4038
20250214,094000,19275818,273,273,273,273,51
20250214,093900,19261895,273,273,273,273,92
20250214,093800,19236779,272,272,273,272,1054
20250214,093700,18949379,272,272,272,272,23
20250214,093600,18943123,273,272,273,272,9823
20250214,093500,16268959,273,273,273,273,0
20250214,093400,16268959,273,274,274,273,887
20250214,093300,16026797,274,273,274,273,1409
20250214,093200,15642138,273,273,275,273,6624
20250214,093100,13827301,273,273,273,273,112
20250214,093000,13796725,273,273,274,272,2219
20250214,092900,13190569,274,273,274,273,10000
20250214,092800,10457077,273,273,273,273,1
20250214,092700,10456804,273,272,273,272,5000
20250214,092600,9094163,272,272,272,272,0
20250214,092500,9094163,272,272,272,272,1
20250214,092400,9093891,271,271,271,271,1002
20250214,092300,8822349,270,271,271,270,3
20250214,092200,8821538,270,271,271,270,19
20250214,092100,8816406,272,272,272,272,201
20250214,092000,8761734,272,272,272,272,1
20250214,091900,8761462,270,271,271,270,31
20250214,091800,8753062,271,271,271,271,24
20250214,091700,8746558,271,271,272,271,15105
20250214,091600,4640504,271,271,271,271,1
20250214,091500,4640233,270,270,270,270,0
20250214,091400,4640233,270,270,270,270,1
20250214,091300,4639963,271,271,271,271,1
20250214,091200,4639692,271,271,271,271,1000
20250214,091100,4368692,271,271,271,271,1
20250214,091000,4368421,270,270,270,270,0
20250214,090900,4368421,270,270,270,270,0
20250214,090800,4368421,270,270,270,270,0
20250214,090700,4368421,270,271,271,270,2
20250214,090600,4367880,271,270,271,269,1110
20250214,090500,4069207,271,271,271,271,0
20250214,090400,4069207,271,271,271,271,0
20250214,090300,4069207,271,271,271,271,1
20250214,090200,4068936,270,270,270,270,9380
20250214,090100,1536336,271,271,271,271,2771
20250214,090000,785395,271,272,272,271,2892
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190300 71533874 270 270 270 270 2524
3 20250214 190200 71533874 270 270 270 270 0
4 20250214 190100 71533874 270 270 270 270 0
5 20250214 190000 71533874 270 270 270 270 0
6 20250214 185900 71533874 270 270 270 270 0
7 20250214 185800 71533874 270 270 270 270 0
8 20250214 185700 71533874 270 270 270 270 0
9 20250214 185600 71533874 270 270 270 270 0
10 20250214 185500 71533874 270 270 270 270 0
11 20250214 185400 71533874 270 270 270 270 0
12 20250214 185300 71533874 270 270 270 270 0
13 20250214 185200 71533874 270 270 270 270 0
14 20250214 185100 71533874 270 270 270 270 0
15 20250214 185000 71533874 270 270 270 270 0
16 20250214 184900 71533874 270 270 270 270 0
17 20250214 184800 71533874 270 270 270 270 0
18 20250214 184700 71533874 270 270 270 270 0
19 20250214 184600 71533874 270 270 270 270 0
20 20250214 184500 71533874 270 270 270 270 0
21 20250214 184400 71533874 270 270 270 270 0
22 20250214 184300 71533874 270 270 270 270 0
23 20250214 184200 71533874 270 270 270 270 0
24 20250214 184100 71533874 270 270 270 270 0
25 20250214 184000 71533874 270 270 270 270 0
26 20250214 183900 71533874 270 270 270 270 0
27 20250214 183800 71533874 270 270 270 270 0
28 20250214 183700 71533874 270 270 270 270 0
29 20250214 183600 71533874 270 270 270 270 0
30 20250214 183500 71533874 270 270 270 270 0
31 20250214 183400 71533874 270 270 270 270 0
32 20250214 183300 71533874 270 270 270 270 2524
33 20250214 183200 71533874 270 270 270 270 0
34 20250214 183100 71533874 270 270 270 270 0
35 20250214 183000 71533874 270 270 270 270 0
36 20250214 182900 71533874 270 270 270 270 0
37 20250214 182800 71533874 270 270 270 270 0
38 20250214 182700 71533874 270 270 270 270 0
39 20250214 182600 71533874 270 270 270 270 0
40 20250214 182500 71533874 270 270 270 270 0
41 20250214 182400 71533874 270 270 270 270 0
42 20250214 182300 71533874 270 270 270 270 0
43 20250214 182200 71533874 270 270 270 270 0
44 20250214 182100 71533874 270 270 270 270 0
45 20250214 182000 71533874 270 270 270 270 0
46 20250214 181900 71533874 270 270 270 270 0
47 20250214 181800 71533874 270 270 270 270 0
48 20250214 181700 71533874 270 270 270 270 0
49 20250214 181600 71533874 270 270 270 270 0
50 20250214 181500 71533874 270 270 270 270 0
51 20250214 181400 71533874 270 270 270 270 0
52 20250214 181300 71533874 270 270 270 270 0
53 20250214 181200 71533874 270 270 270 270 0
54 20250214 181100 71533874 270 270 270 270 0
55 20250214 181000 71533874 270 270 270 270 0
56 20250214 180900 71533874 270 270 270 270 0
57 20250214 180800 71533874 270 270 270 270 0
58 20250214 180700 71533874 270 270 270 270 0
59 20250214 180600 71533874 270 270 270 270 0
60 20250214 180500 71533874 270 270 270 270 0
61 20250214 180400 71533874 270 270 270 270 0
62 20250214 180300 71533874 270 270 270 270 2524
63 20250214 180200 71533874 270 270 270 270 0
64 20250214 180100 71533874 270 270 270 270 0
65 20250214 180000 71533874 270 270 270 270 0
66 20250214 175900 71533874 270 270 270 270 0
67 20250214 175800 71533874 270 270 270 270 0
68 20250214 175700 71533874 270 270 270 270 0
69 20250214 175600 71533874 270 270 270 270 0
70 20250214 175500 71533874 270 270 270 270 0
71 20250214 175400 71533874 270 270 270 270 0
72 20250214 175300 71533874 270 270 270 270 0
73 20250214 175200 71533874 270 270 270 270 0
74 20250214 175100 71533874 270 270 270 270 0
75 20250214 175000 71533874 270 270 270 270 0
76 20250214 174900 71533874 270 270 270 270 0
77 20250214 174800 71533874 270 270 270 270 0
78 20250214 174700 71533874 270 270 270 270 0
79 20250214 174600 71533874 270 270 270 270 0
80 20250214 174500 71533874 270 270 270 270 0
81 20250214 174400 71533874 270 270 270 270 0
82 20250214 174300 71533874 270 270 270 270 0
83 20250214 174200 71533874 270 270 270 270 0
84 20250214 174100 71533874 270 270 270 270 0
85 20250214 174000 71533874 270 270 270 270 0
86 20250214 173900 71533874 270 270 270 270 0
87 20250214 173800 71533874 270 270 270 270 0
88 20250214 173700 71533874 270 270 270 270 0
89 20250214 173600 71533874 270 270 270 270 0
90 20250214 173500 71533874 270 270 270 270 0
91 20250214 173400 71533874 270 270 270 270 0
92 20250214 173300 71533874 270 270 270 270 2524
93 20250214 173200 71533874 270 270 270 270 0
94 20250214 173100 71533874 270 270 270 270 0
95 20250214 173000 71533874 270 270 270 270 0
96 20250214 172900 71533874 270 270 270 270 0
97 20250214 172800 71533874 270 270 270 270 0
98 20250214 172700 71533874 270 270 270 270 0
99 20250214 172600 71533874 270 270 270 270 0
100 20250214 172500 71533874 270 270 270 270 0
101 20250214 172400 71533874 270 270 270 270 0
102 20250214 172300 71533874 270 270 270 270 0
103 20250214 172200 71533874 270 270 270 270 0
104 20250214 172100 71533874 270 270 270 270 0
105 20250214 172000 71533874 270 270 270 270 0
106 20250214 171900 71533874 270 270 270 270 0
107 20250214 171800 71533874 270 270 270 270 0
108 20250214 171700 71533874 270 270 270 270 0
109 20250214 171600 71533874 270 270 270 270 0
110 20250214 171500 71533874 270 270 270 270 0
111 20250214 171400 71533874 270 270 270 270 0
112 20250214 171300 71533874 270 270 270 270 0
113 20250214 171200 71533874 270 270 270 270 0
114 20250214 171100 71533874 270 270 270 270 0
115 20250214 171000 71533874 270 270 270 270 0
116 20250214 170900 71533874 270 270 270 270 0
117 20250214 170800 71533874 270 270 270 270 0
118 20250214 170700 71533874 270 270 270 270 0
119 20250214 170600 71533874 270 270 270 270 0
120 20250214 170500 71533874 270 270 270 270 0
121 20250214 170400 71533874 270 270 270 270 0
122 20250214 170300 71533874 270 270 270 270 2524
123 20250214 170200 71533874 270 270 270 270 0
124 20250214 170100 71533874 270 270 270 270 0
125 20250214 170000 71533874 270 270 270 270 0
126 20250214 165900 71533874 270 270 270 270 0
127 20250214 165800 71533874 270 270 270 270 0
128 20250214 165700 71533874 270 270 270 270 0
129 20250214 165600 71533874 270 270 270 270 0
130 20250214 165500 71533874 270 270 270 270 0
131 20250214 165400 71533874 270 270 270 270 0
132 20250214 165300 71533874 270 270 270 270 0
133 20250214 165200 71533874 270 270 270 270 0
134 20250214 165100 71533874 270 270 270 270 0
135 20250214 165000 71533874 270 270 270 270 0
136 20250214 164900 71533874 270 270 270 270 0
137 20250214 164800 71533874 270 270 270 270 0
138 20250214 164700 71533874 270 270 270 270 0
139 20250214 164600 71533874 270 270 270 270 0
140 20250214 164500 71533874 270 270 270 270 0
141 20250214 164400 71533874 270 270 270 270 0
142 20250214 164300 71533874 270 270 270 270 0
143 20250214 164200 71533874 270 270 270 270 0
144 20250214 164100 71533874 270 270 270 270 0
145 20250214 164000 71533874 270 270 270 270 0
146 20250214 163900 71533874 270 270 270 270 0
147 20250214 163800 71533874 270 270 270 270 0
148 20250214 163700 71533874 270 270 270 270 0
149 20250214 163600 71533874 270 270 270 270 0
150 20250214 163500 71533874 270 270 270 270 0
151 20250214 163400 71533874 270 270 270 270 0
152 20250214 163300 71533874 270 270 270 270 2524
153 20250214 163200 71533874 270 270 270 270 0
154 20250214 163100 71533874 270 270 270 270 0
155 20250214 163000 71533874 270 270 270 270 0
156 20250214 162900 71533874 270 270 270 270 0
157 20250214 162800 71533874 270 270 270 270 0
158 20250214 162700 71533874 270 270 270 270 0
159 20250214 162600 71533874 270 270 270 270 0
160 20250214 162500 71533874 270 270 270 270 0
161 20250214 162400 71533874 270 270 270 270 0
162 20250214 162300 71533874 270 270 270 270 0
163 20250214 162200 71533874 270 270 270 270 0
164 20250214 162100 71533874 270 270 270 270 0
165 20250214 162000 71533874 270 270 270 270 0
166 20250214 161900 71533874 270 270 270 270 0
167 20250214 161800 71533874 270 270 270 270 0
168 20250214 161700 71533874 270 270 270 270 0
169 20250214 161600 71533874 270 270 270 270 0
170 20250214 161500 71533874 270 270 270 270 0
171 20250214 161400 71533874 270 270 270 270 0
172 20250214 161300 71533874 270 270 270 270 0
173 20250214 161200 71533874 270 270 270 270 0
174 20250214 161100 71533874 270 270 270 270 0
175 20250214 161000 71533874 270 270 270 270 0
176 20250214 160900 71533874 270 270 270 270 0
177 20250214 160800 71533874 270 270 270 270 0
178 20250214 160700 71533874 270 270 270 270 0
179 20250214 160600 71533874 270 270 270 270 0
180 20250214 160500 71533874 270 270 270 270 0
181 20250214 160400 71533874 270 270 270 270 0
182 20250214 160300 71533874 270 270 270 270 2524
183 20250214 160200 71533874 270 270 270 270 0
184 20250214 160100 71533874 270 270 270 270 0
185 20250214 160000 71533874 270 270 270 270 0
186 20250214 155900 71533874 270 270 270 270 0
187 20250214 155800 71533874 270 270 270 270 0
188 20250214 155700 71533874 270 270 270 270 0
189 20250214 155600 71533874 270 270 270 270 0
190 20250214 155500 71533874 270 270 270 270 0
191 20250214 155400 71533874 270 270 270 270 0
192 20250214 155300 71533874 270 270 270 270 0
193 20250214 155200 71533874 270 270 270 270 0
194 20250214 155100 71533874 270 270 270 270 0
195 20250214 155000 71533874 270 270 270 270 0
196 20250214 154900 71533874 270 270 270 270 0
197 20250214 154800 71533874 270 270 270 270 0
198 20250214 154700 71533874 270 270 270 270 0
199 20250214 154600 71533874 270 270 270 270 0
200 20250214 154500 71533874 270 270 270 270 0
201 20250214 154400 71533874 270 270 270 270 0
202 20250214 154300 71533874 270 270 270 270 0
203 20250214 154200 71533874 270 270 270 270 0
204 20250214 154100 71533874 270 270 270 270 0
205 20250214 154000 71533874 270 270 270 270 0
206 20250214 153900 71533874 270 270 270 270 0
207 20250214 153800 71533874 270 270 270 270 0
208 20250214 153700 71533874 270 270 270 270 0
209 20250214 153600 71533874 270 270 270 270 0
210 20250214 153500 71533874 270 270 270 270 0
211 20250214 153400 71533874 270 270 270 270 0
212 20250214 153300 71533874 270 270 270 270 2524
213 20250214 153200 71533874 270 270 270 270 0
214 20250214 153100 71533874 270 270 270 270 0
215 20250214 153000 71533874 270 270 270 270 2524
216 20250214 152900 70852394 269 269 269 269 0
217 20250214 152800 70852394 269 269 269 269 0
218 20250214 152700 70852394 269 269 269 269 0
219 20250214 152600 70852394 269 269 269 269 0
220 20250214 152500 70852394 269 269 269 269 0
221 20250214 152400 70852394 269 269 269 269 0
222 20250214 152300 70852394 269 269 269 269 0
223 20250214 152200 70852394 269 269 269 269 0
224 20250214 152100 70852394 269 269 269 269 0
225 20250214 152000 70852394 269 269 269 269 0
226 20250214 151900 70852394 269 269 269 269 136
227 20250214 151800 70815810 269 269 269 268 4
228 20250214 151700 70814735 268 268 269 268 124
229 20250214 151600 70781498 268 267 269 267 222
230 20250214 151500 70722000 267 267 267 267 1003
231 20250214 151400 70454199 269 269 269 269 3
232 20250214 151300 70453392 268 268 268 268 4
233 20250214 151200 70452320 269 269 269 269 0
234 20250214 151100 70452320 269 269 269 269 0
235 20250214 151000 70452320 269 269 269 269 0
236 20250214 150900 70452320 269 269 269 269 1
237 20250214 150800 70452051 269 269 269 269 2
238 20250214 150700 70451513 269 269 269 269 0
239 20250214 150600 70451513 269 269 269 269 25
240 20250214 150500 70444788 269 269 269 269 2
241 20250214 150400 70444250 269 269 269 269 0
242 20250214 150300 70444250 269 268 269 268 111
243 20250214 150200 70414501 269 269 269 269 0
244 20250214 150100 70414501 269 269 269 269 0
245 20250214 150000 70414501 269 269 269 269 64
246 20250214 145900 70397285 269 269 269 269 41
247 20250214 145800 70386256 268 269 269 268 101
248 20250214 145700 70359088 269 269 269 269 0
249 20250214 145600 70359088 269 268 269 268 22231
250 20250214 145500 64401179 269 269 269 269 0
251 20250214 145400 64401179 269 269 269 269 0
252 20250214 145300 64401179 269 269 269 269 0
253 20250214 145200 64401179 269 269 269 269 1
254 20250214 145100 64400910 269 269 269 269 0
255 20250214 145000 64400910 269 269 269 269 0
256 20250214 144900 64400910 269 269 269 269 0
257 20250214 144800 64400910 269 269 269 269 0
258 20250214 144700 64400910 269 269 269 269 0
259 20250214 144600 64400910 269 269 269 269 0
260 20250214 144500 64400910 269 269 269 269 0
261 20250214 144400 64400910 269 269 269 269 0
262 20250214 144300 64400910 269 269 269 269 10
263 20250214 144200 64398220 269 269 269 269 44
264 20250214 144100 64386384 269 269 269 269 1
265 20250214 144000 64386115 269 269 269 269 500
266 20250214 143900 64251615 269 269 269 269 0
267 20250214 143800 64251615 269 269 269 269 1
268 20250214 143700 64251346 269 269 269 269 3
269 20250214 143600 64250539 269 269 269 269 0
270 20250214 143500 64250539 269 269 269 269 0
271 20250214 143400 64250539 269 269 269 269 4
272 20250214 143300 64249463 269 269 269 269 3413
273 20250214 143200 63331366 269 269 269 269 1
274 20250214 143100 63331097 268 268 268 268 1
275 20250214 143000 63330829 269 269 269 269 2
276 20250214 142900 63330291 268 269 269 268 2
277 20250214 142800 63329754 269 269 269 269 0
278 20250214 142700 63329754 269 269 269 269 0
279 20250214 142600 63329754 269 269 269 269 536
280 20250214 142500 63185570 269 269 269 269 0
281 20250214 142400 63185570 269 269 269 268 47
282 20250214 142300 63172929 268 268 268 268 0
283 20250214 142200 63172929 268 268 268 268 0
284 20250214 142100 63172929 268 268 268 268 5539
285 20250214 142000 61688477 269 269 269 269 0
286 20250214 141900 61688477 269 269 269 269 0
287 20250214 141800 61688477 269 269 269 269 1
288 20250214 141700 61688208 269 269 269 269 0
289 20250214 141600 61688208 269 269 269 269 2
290 20250214 141500 61687670 269 269 269 269 0
291 20250214 141400 61687670 269 269 269 269 0
292 20250214 141300 61687670 269 269 269 269 0
293 20250214 141200 61687670 269 269 269 269 0
294 20250214 141100 61687670 269 269 269 269 0
295 20250214 141000 61687670 269 269 269 269 1
296 20250214 140900 61687401 268 269 269 268 3
297 20250214 140800 61686596 269 269 269 269 2
298 20250214 140700 61686058 269 269 269 269 0
299 20250214 140600 61686058 269 269 269 269 2
300 20250214 140500 61685520 269 269 269 269 7
301 20250214 140400 61683637 269 269 269 269 1
302 20250214 140300 61683368 269 269 269 269 0
303 20250214 140200 61683368 269 269 269 269 1
304 20250214 140100 61683099 268 268 268 268 0
305 20250214 140000 61683099 268 268 268 268 1
306 20250214 135900 61682831 269 269 269 269 1
307 20250214 135800 61682562 268 268 268 268 0
308 20250214 135700 61682562 268 268 268 268 1
309 20250214 135600 61682294 269 269 269 269 0
310 20250214 135500 61682294 269 269 269 269 0
311 20250214 135400 61682294 269 269 269 269 0
312 20250214 135300 61682294 269 269 269 269 1
313 20250214 135200 61682025 269 269 269 269 0
314 20250214 135100 61682025 269 269 269 268 1050
315 20250214 135000 61399576 269 269 269 269 0
316 20250214 134900 61399576 269 269 269 269 0
317 20250214 134800 61399576 269 268 269 268 2
318 20250214 134700 61399039 269 269 269 269 1
319 20250214 134600 61398770 268 269 269 268 155
320 20250214 134500 61357229 269 269 269 269 0
321 20250214 134400 61357229 269 269 269 269 0
322 20250214 134300 61357229 269 269 269 269 0
323 20250214 134200 61357229 269 269 269 269 1
324 20250214 134100 61356960 269 269 269 268 3893
325 20250214 134000 60310243 269 269 269 269 13
326 20250214 133900 60306746 268 269 269 268 2
327 20250214 133800 60306209 269 269 269 269 0
328 20250214 133700 60306209 269 269 269 269 0
329 20250214 133600 60306209 269 269 269 269 3
330 20250214 133500 60305402 268 268 268 268 0
331 20250214 133400 60305402 268 268 268 268 1
332 20250214 133300 60305134 269 269 269 269 0
333 20250214 133200 60305134 269 269 269 269 0
334 20250214 133100 60305134 269 269 269 269 5
335 20250214 133000 60303789 269 269 269 269 0
336 20250214 132900 60303789 269 269 269 269 0
337 20250214 132800 60303789 269 269 269 269 0
338 20250214 132700 60303789 269 269 269 269 0
339 20250214 132600 60303789 269 269 269 269 0
340 20250214 132500 60303789 269 269 269 269 0
341 20250214 132400 60303789 269 269 269 269 0
342 20250214 132300 60303789 269 269 269 269 0
343 20250214 132200 60303789 269 269 269 269 0
344 20250214 132100 60303789 269 269 269 269 50
345 20250214 132000 60290339 269 269 269 269 0
346 20250214 131900 60290339 269 269 269 269 0
347 20250214 131800 60290339 269 269 269 269 0
348 20250214 131700 60290339 269 269 269 269 0
349 20250214 131600 60290339 269 269 269 269 1
350 20250214 131500 60290070 269 269 269 269 0
351 20250214 131400 60290070 269 269 269 269 0
352 20250214 131300 60290070 269 269 269 269 0
353 20250214 131200 60290070 269 269 269 269 0
354 20250214 131100 60290070 269 269 269 269 20
355 20250214 131000 60284690 269 269 269 269 55
356 20250214 130900 60269895 269 269 269 269 0
357 20250214 130800 60269895 269 269 269 269 0
358 20250214 130700 60269895 269 269 269 269 0
359 20250214 130600 60269895 269 269 269 269 0
360 20250214 130500 60269895 269 269 269 269 0
361 20250214 130400 60269895 269 269 269 269 0
362 20250214 130300 60269895 269 269 269 269 0
363 20250214 130200 60269895 269 269 269 269 0
364 20250214 130100 60269895 269 269 269 269 0
365 20250214 130000 60269895 269 269 269 269 0
366 20250214 125900 60269895 269 269 269 269 79
367 20250214 125800 60248644 269 269 269 269 0
368 20250214 125700 60248644 269 269 269 269 0
369 20250214 125600 60248644 269 269 269 269 0
370 20250214 125500 60248644 269 269 269 269 0
371 20250214 125400 60248644 269 269 269 269 20
372 20250214 125300 60243264 269 269 269 269 0
373 20250214 125200 60243264 269 269 269 269 0
374 20250214 125100 60243264 269 269 269 269 0
375 20250214 125000 60243264 269 269 269 269 0
376 20250214 124900 60243264 269 269 269 269 0
377 20250214 124800 60243264 269 269 269 269 1
378 20250214 124700 60242995 268 268 268 268 1
379 20250214 124600 60242727 269 269 269 269 0
380 20250214 124500 60242727 269 269 269 269 0
381 20250214 124400 60242727 269 269 269 269 2
382 20250214 124300 60242189 268 268 268 268 1
383 20250214 124200 60241921 269 269 269 269 2
384 20250214 124100 60241383 268 268 268 268 1
385 20250214 124000 60241115 269 268 269 268 4
386 20250214 123900 60240041 269 269 269 269 1
387 20250214 123800 60239772 269 269 269 269 30
388 20250214 123700 60231702 269 269 269 269 0
389 20250214 123600 60231702 269 269 269 269 0
390 20250214 123500 60231702 269 269 269 269 0
391 20250214 123400 60231702 269 269 269 269 0
392 20250214 123300 60231702 269 269 269 269 1
393 20250214 123200 60231433 269 269 269 269 0
394 20250214 123100 60231433 269 269 269 269 1
395 20250214 123000 60231164 269 269 269 269 0
396 20250214 122900 60231164 269 269 269 269 0
397 20250214 122800 60231164 269 269 269 269 1
398 20250214 122700 60230895 268 268 268 268 0
399 20250214 122600 60230895 268 269 269 268 12
400 20250214 122500 60227668 269 269 269 269 3
401 20250214 122400 60226861 268 268 268 268 0
402 20250214 122300 60226861 268 268 268 268 0
403 20250214 122200 60226861 268 268 268 268 1
404 20250214 122100 60226593 269 269 269 269 50
405 20250214 122000 60213143 269 269 269 269 1
406 20250214 121900 60212874 269 269 269 269 0
407 20250214 121800 60212874 269 269 269 269 0
408 20250214 121700 60212874 269 269 269 269 0
409 20250214 121600 60212874 269 269 269 269 1
410 20250214 121500 60212605 269 269 269 269 0
411 20250214 121400 60212605 269 269 269 269 23
412 20250214 121300 60206418 268 268 268 268 235
413 20250214 121200 60143438 268 268 268 268 0
414 20250214 121100 60143438 268 268 268 268 0
415 20250214 121000 60143438 268 268 268 268 0
416 20250214 120900 60143438 268 268 268 268 265
417 20250214 120800 60072418 268 268 268 268 0
418 20250214 120700 60072418 268 268 268 268 1
419 20250214 120600 60072150 269 268 269 268 2
420 20250214 120500 60071613 269 269 269 269 16
421 20250214 120400 60067309 268 268 268 268 0
422 20250214 120300 60067309 268 269 269 268 4
423 20250214 120200 60066234 268 268 268 268 0
424 20250214 120100 60066234 268 269 269 268 3
425 20250214 120000 60065428 268 268 268 268 0
426 20250214 115900 60065428 268 268 268 268 1
427 20250214 115800 60065160 269 269 269 269 4
428 20250214 115700 60064084 268 268 268 268 0
429 20250214 115600 60064084 268 268 268 268 0
430 20250214 115500 60064084 268 268 268 268 1
431 20250214 115400 60063816 269 269 269 269 0
432 20250214 115300 60063816 269 269 269 269 2
433 20250214 115200 60063278 269 268 269 268 502
434 20250214 115100 59928740 268 268 268 268 0
435 20250214 115000 59928740 268 269 269 268 3
436 20250214 114900 59927935 269 269 269 269 0
437 20250214 114800 59927935 269 269 269 269 0
438 20250214 114700 59927935 269 269 269 269 3
439 20250214 114600 59927128 269 269 269 269 10
440 20250214 114500 59924438 268 268 268 268 0
441 20250214 114400 59924438 268 269 269 268 1004
442 20250214 114300 59655365 269 269 269 269 1
443 20250214 114200 59655096 269 269 269 269 1
444 20250214 114100 59654827 269 269 269 269 1
445 20250214 114000 59654558 268 268 268 268 0
446 20250214 113900 59654558 268 268 268 268 1
447 20250214 113800 59654290 268 269 269 268 10003
448 20250214 113700 56973483 269 269 269 269 0
449 20250214 113600 56973483 269 269 269 269 0
450 20250214 113500 56973483 269 269 269 269 0
451 20250214 113400 56973483 269 269 269 269 0
452 20250214 113300 56973483 269 269 269 269 4
453 20250214 113200 56972407 269 269 269 269 1
454 20250214 113100 56972138 268 269 269 268 4
455 20250214 113000 56971065 269 269 269 269 16
456 20250214 112900 56966761 269 269 269 269 0
457 20250214 112800 56966761 269 269 269 269 0
458 20250214 112700 56966761 269 269 269 269 8
459 20250214 112600 56964609 269 269 269 269 19
460 20250214 112500 56959498 269 269 269 269 0
461 20250214 112400 56959498 269 269 269 269 35
462 20250214 112300 56950083 270 270 270 270 5
463 20250214 112200 56948733 270 270 270 270 6
464 20250214 112100 56947113 270 270 270 270 15
465 20250214 112000 56943063 270 270 270 270 10
466 20250214 111900 56940363 270 270 270 270 0
467 20250214 111800 56940363 270 270 270 270 20
468 20250214 111700 56934963 270 270 270 270 0
469 20250214 111600 56934963 270 270 270 270 0
470 20250214 111500 56934963 270 270 270 270 2
471 20250214 111400 56934423 270 270 270 270 0
472 20250214 111300 56934423 270 270 270 270 0
473 20250214 111200 56934423 270 270 270 270 44
474 20250214 111100 56922543 267 267 267 267 0
475 20250214 111000 56922543 267 270 270 267 2002
476 20250214 110900 56386097 270 270 270 270 1
477 20250214 110800 56385827 270 270 270 270 1
478 20250214 110700 56385557 270 270 270 270 3
479 20250214 110600 56384747 270 270 270 270 1
480 20250214 110500 56384477 268 268 268 268 0
481 20250214 110400 56384477 268 270 270 268 6
482 20250214 110300 56382863 270 270 270 270 1
483 20250214 110200 56382593 270 270 270 270 0
484 20250214 110100 56382593 270 270 270 269 83
485 20250214 110000 56360264 270 270 270 270 0
486 20250214 105900 56360264 270 269 270 266 70003
487 20250214 105800 37717031 268 269 269 268 9894
488 20250214 105700 35065343 269 269 269 269 106
489 20250214 105600 35036829 270 268 270 268 9659
490 20250214 105500 32446661 269 269 269 268 4250
491 20250214 105400 31307624 269 268 269 268 1030
492 20250214 105300 31030555 269 269 269 268 550
493 20250214 105200 30882606 269 269 269 269 96
494 20250214 105100 30856782 269 269 269 269 184
495 20250214 105000 30807286 269 269 269 269 10000
496 20250214 104900 28117286 270 270 270 270 128
497 20250214 104800 28082726 270 270 270 270 4
498 20250214 104700 28081646 270 270 270 270 0
499 20250214 104600 28081646 270 270 271 269 16004
500 20250214 104500 23775264 271 271 271 271 1
501 20250214 104400 23774993 270 271 271 270 7
502 20250214 104300 23773099 270 271 271 270 2
503 20250214 104200 23772558 271 271 271 271 15
504 20250214 104100 23768493 271 271 271 271 0
505 20250214 104000 23768493 271 271 271 271 3
506 20250214 103900 23767680 271 271 271 271 0
507 20250214 103800 23767680 271 271 271 271 0
508 20250214 103700 23767680 271 271 271 271 61
509 20250214 103600 23751149 271 271 271 271 3
510 20250214 103500 23750336 271 271 271 271 201
511 20250214 103400 23695865 271 271 271 271 8
512 20250214 103300 23693697 271 271 271 271 24
513 20250214 103200 23687193 271 271 271 271 0
514 20250214 103100 23687193 271 271 271 271 0
515 20250214 103000 23687193 271 271 271 271 0
516 20250214 102900 23687193 271 271 271 271 0
517 20250214 102800 23687193 271 271 271 271 0
518 20250214 102700 23687193 271 271 271 271 0
519 20250214 102600 23687193 271 271 271 271 1
520 20250214 102500 23686922 272 272 272 272 0
521 20250214 102400 23686922 272 272 272 272 73
522 20250214 102300 23667066 272 272 272 272 1
523 20250214 102200 23666794 271 271 271 271 0
524 20250214 102100 23666794 271 271 271 271 0
525 20250214 102000 23666794 271 271 271 271 120
526 20250214 101900 23634274 271 271 271 271 10
527 20250214 101800 23631564 271 271 271 271 9
528 20250214 101700 23629125 271 271 271 271 2
529 20250214 101600 23628583 271 270 271 270 2
530 20250214 101500 23628042 271 271 271 271 3
531 20250214 101400 23627229 270 270 270 270 1800
532 20250214 101300 23141229 270 270 270 270 1
533 20250214 101200 23140959 271 272 272 271 358
534 20250214 101100 23043940 272 270 272 270 51
535 20250214 101000 23030070 272 272 272 272 0
536 20250214 100900 23030070 272 272 272 272 0
537 20250214 100800 23030070 272 272 272 272 0
538 20250214 100700 23030070 272 272 272 272 500
539 20250214 100600 22894070 272 272 272 272 0
540 20250214 100500 22894070 272 272 272 272 0
541 20250214 100400 22894070 272 272 272 272 0
542 20250214 100300 22894070 272 270 272 270 19
543 20250214 100200 22888904 270 272 272 270 3011
544 20250214 100100 22075912 270 270 270 270 0
545 20250214 100000 22075912 270 270 270 270 3467
546 20250214 095900 21139822 272 272 272 272 0
547 20250214 095800 21139822 272 272 272 272 4
548 20250214 095700 21138734 272 272 272 272 0
549 20250214 095600 21138734 272 272 272 272 0
550 20250214 095500 21138734 272 271 272 271 11
551 20250214 095400 21135751 271 272 272 271 2
552 20250214 095300 21135208 271 271 271 271 2
553 20250214 095200 21134666 272 272 272 272 2
554 20250214 095100 21134122 271 273 273 271 2201
555 20250214 095000 20537637 271 271 271 271 1
556 20250214 094900 20537366 273 273 273 271 4
557 20250214 094800 20536278 273 273 273 273 7
558 20250214 094700 20534367 273 273 273 273 1
559 20250214 094600 20534094 273 273 273 273 18
560 20250214 094500 20529180 273 272 273 272 23
561 20250214 094400 20522902 271 273 273 271 2
562 20250214 094300 20522358 273 272 273 271 519
563 20250214 094200 20381691 272 273 273 272 13
564 20250214 094100 20378154 272 273 273 272 4038
565 20250214 094000 19275818 273 273 273 273 51
566 20250214 093900 19261895 273 273 273 273 92
567 20250214 093800 19236779 272 272 273 272 1054
568 20250214 093700 18949379 272 272 272 272 23
569 20250214 093600 18943123 273 272 273 272 9823
570 20250214 093500 16268959 273 273 273 273 0
571 20250214 093400 16268959 273 274 274 273 887
572 20250214 093300 16026797 274 273 274 273 1409
573 20250214 093200 15642138 273 273 275 273 6624
574 20250214 093100 13827301 273 273 273 273 112
575 20250214 093000 13796725 273 273 274 272 2219
576 20250214 092900 13190569 274 273 274 273 10000
577 20250214 092800 10457077 273 273 273 273 1
578 20250214 092700 10456804 273 272 273 272 5000
579 20250214 092600 9094163 272 272 272 272 0
580 20250214 092500 9094163 272 272 272 272 1
581 20250214 092400 9093891 271 271 271 271 1002
582 20250214 092300 8822349 270 271 271 270 3
583 20250214 092200 8821538 270 271 271 270 19
584 20250214 092100 8816406 272 272 272 272 201
585 20250214 092000 8761734 272 272 272 272 1
586 20250214 091900 8761462 270 271 271 270 31
587 20250214 091800 8753062 271 271 271 271 24
588 20250214 091700 8746558 271 271 272 271 15105
589 20250214 091600 4640504 271 271 271 271 1
590 20250214 091500 4640233 270 270 270 270 0
591 20250214 091400 4640233 270 270 270 270 1
592 20250214 091300 4639963 271 271 271 271 1
593 20250214 091200 4639692 271 271 271 271 1000
594 20250214 091100 4368692 271 271 271 271 1
595 20250214 091000 4368421 270 270 270 270 0
596 20250214 090900 4368421 270 270 270 270 0
597 20250214 090800 4368421 270 270 270 270 0
598 20250214 090700 4368421 270 271 271 270 2
599 20250214 090600 4367880 271 270 271 269 1110
600 20250214 090500 4069207 271 271 271 271 0
601 20250214 090400 4069207 271 271 271 271 0
602 20250214 090300 4069207 271 271 271 271 1
603 20250214 090200 4068936 270 270 270 270 9380
604 20250214 090100 1536336 271 271 271 271 2771
605 20250214 090000 785395 271 272 272 271 2892