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

608
019550/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190600,94790807,730,730,730,730,3707
20250214,190500,94790807,730,730,730,730,0
20250214,190400,94790807,730,730,730,730,0
20250214,190300,94790807,730,730,730,730,0
20250214,190200,94790807,730,730,730,730,0
20250214,190100,94790807,730,730,730,730,0
20250214,190000,94790807,730,730,730,730,0
20250214,185900,94790807,730,730,730,730,0
20250214,185800,94790807,730,730,730,730,0
20250214,185700,94790807,730,730,730,730,0
20250214,185600,94790807,730,730,730,730,0
20250214,185500,94790807,730,730,730,730,0
20250214,185400,94790807,730,730,730,730,0
20250214,185300,94790807,730,730,730,730,0
20250214,185200,94790807,730,730,730,730,0
20250214,185100,94790807,730,730,730,730,0
20250214,185000,94790807,730,730,730,730,0
20250214,184900,94790807,730,730,730,730,0
20250214,184800,94790807,730,730,730,730,0
20250214,184700,94790807,730,730,730,730,0
20250214,184600,94790807,730,730,730,730,0
20250214,184500,94790807,730,730,730,730,0
20250214,184400,94790807,730,730,730,730,0
20250214,184300,94790807,730,730,730,730,0
20250214,184200,94790807,730,730,730,730,0
20250214,184100,94790807,730,730,730,730,0
20250214,184000,94790807,730,730,730,730,0
20250214,183900,94790807,730,730,730,730,0
20250214,183800,94790807,730,730,730,730,0
20250214,183700,94790807,730,730,730,730,0
20250214,183600,94790807,730,730,730,730,3707
20250214,183500,94790807,730,730,730,730,0
20250214,183400,94790807,730,730,730,730,0
20250214,183300,94790807,730,730,730,730,0
20250214,183200,94790807,730,730,730,730,0
20250214,183100,94790807,730,730,730,730,0
20250214,183000,94790807,730,730,730,730,0
20250214,182900,94790807,730,730,730,730,0
20250214,182800,94790807,730,730,730,730,0
20250214,182700,94790807,730,730,730,730,0
20250214,182600,94790807,730,730,730,730,0
20250214,182500,94790807,730,730,730,730,0
20250214,182400,94790807,730,730,730,730,0
20250214,182300,94790807,730,730,730,730,0
20250214,182200,94790807,730,730,730,730,0
20250214,182100,94790807,730,730,730,730,0
20250214,182000,94790807,730,730,730,730,0
20250214,181900,94790807,730,730,730,730,0
20250214,181800,94790807,730,730,730,730,0
20250214,181700,94790807,730,730,730,730,0
20250214,181600,94790807,730,730,730,730,0
20250214,181500,94790807,730,730,730,730,0
20250214,181400,94790807,730,730,730,730,0
20250214,181300,94790807,730,730,730,730,0
20250214,181200,94790807,730,730,730,730,0
20250214,181100,94790807,730,730,730,730,0
20250214,181000,94790807,730,730,730,730,0
20250214,180900,94790807,730,730,730,730,0
20250214,180800,94790807,730,730,730,730,0
20250214,180700,94790807,730,730,730,730,0
20250214,180600,94790807,730,730,730,730,3707
20250214,180500,94790807,730,730,730,730,0
20250214,180400,94790807,730,730,730,730,0
20250214,180300,94790807,730,730,730,730,0
20250214,180200,94790807,730,730,730,730,0
20250214,180100,94790807,730,730,730,730,0
20250214,180000,94790807,730,730,730,730,0
20250214,175900,94790807,730,730,730,730,0
20250214,175800,94790807,730,730,730,730,0
20250214,175700,94790807,730,730,730,730,0
20250214,175600,94790807,730,730,730,730,0
20250214,175500,94790807,730,730,730,730,0
20250214,175400,94790807,730,730,730,730,0
20250214,175300,94790807,730,730,730,730,0
20250214,175200,94790807,730,730,730,730,0
20250214,175100,94790807,730,730,730,730,0
20250214,175000,94790807,730,730,730,730,0
20250214,174900,94790807,730,730,730,730,0
20250214,174800,94790807,730,730,730,730,0
20250214,174700,94790807,730,730,730,730,0
20250214,174600,94790807,730,730,730,730,0
20250214,174500,94790807,730,730,730,730,0
20250214,174400,94790807,730,730,730,730,0
20250214,174300,94790807,730,730,730,730,0
20250214,174200,94790807,730,730,730,730,0
20250214,174100,94790807,730,730,730,730,0
20250214,174000,94790807,730,730,730,730,0
20250214,173900,94790807,730,730,730,730,0
20250214,173800,94790807,730,730,730,730,0
20250214,173700,94790807,730,730,730,730,0
20250214,173600,94790807,730,730,730,730,3707
20250214,173500,94790807,730,730,730,730,0
20250214,173400,94790807,730,730,730,730,0
20250214,173300,94790807,730,730,730,730,0
20250214,173200,94790807,730,730,730,730,0
20250214,173100,94790807,730,730,730,730,0
20250214,173000,94790807,730,730,730,730,0
20250214,172900,94790807,730,730,730,730,0
20250214,172800,94790807,730,730,730,730,0
20250214,172700,94790807,730,730,730,730,0
20250214,172600,94790807,730,730,730,730,0
20250214,172500,94790807,730,730,730,730,0
20250214,172400,94790807,730,730,730,730,0
20250214,172300,94790807,730,730,730,730,0
20250214,172200,94790807,730,730,730,730,0
20250214,172100,94790807,730,730,730,730,0
20250214,172000,94790807,730,730,730,730,0
20250214,171900,94790807,730,730,730,730,0
20250214,171800,94790807,730,730,730,730,0
20250214,171700,94790807,730,730,730,730,0
20250214,171600,94790807,730,730,730,730,0
20250214,171500,94790807,730,730,730,730,0
20250214,171400,94790807,730,730,730,730,0
20250214,171300,94790807,730,730,730,730,0
20250214,171200,94790807,730,730,730,730,0
20250214,171100,94790807,730,730,730,730,0
20250214,171000,94790807,730,730,730,730,0
20250214,170900,94790807,730,730,730,730,0
20250214,170800,94790807,730,730,730,730,0
20250214,170700,94790807,730,730,730,730,0
20250214,170600,94790807,730,730,730,730,3707
20250214,170500,94790807,730,730,730,730,0
20250214,170400,94790807,730,730,730,730,0
20250214,170300,94790807,730,730,730,730,0
20250214,170200,94790807,730,730,730,730,0
20250214,170100,94790807,730,730,730,730,0
20250214,170000,94790807,730,730,730,730,0
20250214,165900,94790807,730,730,730,730,0
20250214,165800,94790807,730,730,730,730,0
20250214,165700,94790807,730,730,730,730,0
20250214,165600,94790807,730,730,730,730,0
20250214,165500,94790807,730,730,730,730,0
20250214,165400,94790807,730,730,730,730,0
20250214,165300,94790807,730,730,730,730,0
20250214,165200,94790807,730,730,730,730,0
20250214,165100,94790807,730,730,730,730,0
20250214,165000,94790807,730,730,730,730,0
20250214,164900,94790807,730,730,730,730,0
20250214,164800,94790807,730,730,730,730,0
20250214,164700,94790807,730,730,730,730,0
20250214,164600,94790807,730,730,730,730,0
20250214,164500,94790807,730,730,730,730,0
20250214,164400,94790807,730,730,730,730,0
20250214,164300,94790807,730,730,730,730,0
20250214,164200,94790807,730,730,730,730,0
20250214,164100,94790807,730,730,730,730,0
20250214,164000,94790807,730,730,730,730,0
20250214,163900,94790807,730,730,730,730,0
20250214,163800,94790807,730,730,730,730,0
20250214,163700,94790807,730,730,730,730,0
20250214,163600,94790807,730,730,730,730,3707
20250214,163500,94790807,730,730,730,730,0
20250214,163400,94790807,730,730,730,730,0
20250214,163300,94790807,730,730,730,730,0
20250214,163200,94790807,730,730,730,730,0
20250214,163100,94790807,730,730,730,730,0
20250214,163000,94790807,730,730,730,730,0
20250214,162900,94790807,730,730,730,730,0
20250214,162800,94790807,730,730,730,730,0
20250214,162700,94790807,730,730,730,730,0
20250214,162600,94790807,730,730,730,730,0
20250214,162500,94790807,730,730,730,730,0
20250214,162400,94790807,730,730,730,730,0
20250214,162300,94790807,730,730,730,730,0
20250214,162200,94790807,730,730,730,730,0
20250214,162100,94790807,730,730,730,730,0
20250214,162000,94790807,730,730,730,730,0
20250214,161900,94790807,730,730,730,730,0
20250214,161800,94790807,730,730,730,730,0
20250214,161700,94790807,730,730,730,730,0
20250214,161600,94790807,730,730,730,730,0
20250214,161500,94790807,730,730,730,730,0
20250214,161400,94790807,730,730,730,730,0
20250214,161300,94790807,730,730,730,730,0
20250214,161200,94790807,730,730,730,730,0
20250214,161100,94790807,730,730,730,730,0
20250214,161000,94790807,730,730,730,730,0
20250214,160900,94790807,730,730,730,730,0
20250214,160800,94790807,730,730,730,730,0
20250214,160700,94790807,730,730,730,730,0
20250214,160600,94790807,730,730,730,730,3707
20250214,160500,94790807,730,730,730,730,0
20250214,160400,94790807,730,730,730,730,0
20250214,160300,94790807,730,730,730,730,0
20250214,160200,94790807,730,730,730,730,0
20250214,160100,94790807,730,730,730,730,0
20250214,160000,94790807,730,730,730,730,0
20250214,155900,94790807,730,730,730,730,0
20250214,155800,94790807,730,730,730,730,0
20250214,155700,94790807,730,730,730,730,0
20250214,155600,94790807,730,730,730,730,0
20250214,155500,94790807,730,730,730,730,0
20250214,155400,94790807,730,730,730,730,0
20250214,155300,94790807,730,730,730,730,0
20250214,155200,94790807,730,730,730,730,0
20250214,155100,94790807,730,730,730,730,0
20250214,155000,94790807,730,730,730,730,0
20250214,154900,94790807,730,730,730,730,0
20250214,154800,94790807,730,730,730,730,0
20250214,154700,94790807,730,730,730,730,0
20250214,154600,94790807,730,730,730,730,0
20250214,154500,94790807,730,730,730,730,0
20250214,154400,94790807,730,730,730,730,0
20250214,154300,94790807,730,730,730,730,0
20250214,154200,94790807,730,730,730,730,0
20250214,154100,94790807,730,730,730,730,0
20250214,154000,94790807,730,730,730,730,0
20250214,153900,94790807,730,730,730,730,0
20250214,153800,94790807,730,730,730,730,0
20250214,153700,94790807,730,730,730,730,0
20250214,153600,94790807,730,730,730,730,3707
20250214,153500,94790807,730,730,730,730,0
20250214,153400,94790807,730,730,730,730,0
20250214,153300,94790807,730,730,730,730,0
20250214,153200,94790807,730,730,730,730,0
20250214,153100,94790807,730,730,730,730,0
20250214,153000,94790807,730,730,730,730,3707
20250214,152900,92084697,731,731,731,731,0
20250214,152800,92084697,731,731,731,731,0
20250214,152700,92084697,731,731,731,731,0
20250214,152600,92084697,731,731,731,731,0
20250214,152500,92084697,731,731,731,731,0
20250214,152400,92084697,731,731,731,731,0
20250214,152300,92084697,731,731,731,731,0
20250214,152200,92084697,731,731,731,731,0
20250214,152100,92084697,731,731,731,731,0
20250214,152000,92084697,731,731,731,731,0
20250214,151900,92084697,731,731,733,730,46
20250214,151800,92051108,730,731,731,730,34
20250214,151700,92026283,731,730,731,730,32
20250214,151600,92002921,731,730,731,730,308
20250214,151500,91778080,730,731,731,730,410
20250214,151400,91478779,733,731,733,730,12238
20250214,151300,82545033,730,731,731,730,4315
20250214,151200,79394775,732,732,732,731,29
20250214,151100,79373557,732,732,732,732,0
20250214,151000,79373557,732,732,733,732,5
20250214,150900,79369896,732,732,732,732,1408
20250214,150800,78339240,732,732,732,732,0
20250214,150700,78339240,732,732,732,732,380
20250214,150600,78061080,733,733,733,733,1
20250214,150500,78060347,730,731,731,730,186
20250214,150400,77924565,732,732,732,732,0
20250214,150300,77924565,732,732,732,732,5
20250214,150200,77920905,732,731,732,731,19
20250214,150100,77907015,732,732,732,730,315
20250214,150000,77677059,730,731,732,730,1804
20250214,145900,76358703,732,732,732,732,0
20250214,145800,76358703,732,732,732,732,11
20250214,145700,76350651,732,732,732,732,0
20250214,145600,76350651,732,731,732,731,203
20250214,145500,76202257,732,732,732,732,1
20250214,145400,76201525,732,731,732,731,4214
20250214,145300,73121090,732,732,732,732,0
20250214,145200,73121090,732,732,732,732,0
20250214,145100,73121090,732,732,732,732,0
20250214,145000,73121090,732,732,732,732,15
20250214,144900,73110110,733,733,733,733,0
20250214,144800,73110110,733,733,733,733,1
20250214,144700,73109377,732,732,732,732,1732
20250214,144600,71841553,734,733,734,733,27
20250214,144500,71821761,734,734,734,734,0
20250214,144400,71821761,734,734,734,734,0
20250214,144300,71821761,734,734,734,734,0
20250214,144200,71821761,734,734,734,734,0
20250214,144100,71821761,734,734,734,734,0
20250214,144000,71821761,734,734,734,734,0
20250214,143900,71821761,734,733,734,733,605
20250214,143800,71378295,733,733,733,733,0
20250214,143700,71378295,733,733,733,733,0
20250214,143600,71378295,733,733,733,733,0
20250214,143500,71378295,733,732,733,732,402
20250214,143400,71084029,733,733,733,733,0
20250214,143300,71084029,733,733,733,733,0
20250214,143200,71084029,733,733,733,733,0
20250214,143100,71084029,733,733,733,733,0
20250214,143000,71084029,733,732,733,732,2006
20250214,142900,69615634,733,733,733,733,0
20250214,142800,69615634,733,733,733,733,0
20250214,142700,69615634,733,733,733,733,1000
20250214,142600,68882634,733,733,733,733,0
20250214,142500,68882634,733,733,733,733,0
20250214,142400,68882634,733,733,733,733,1
20250214,142300,68881901,732,732,732,732,499
20250214,142200,68516633,732,732,732,732,50
20250214,142100,68480033,733,733,733,733,0
20250214,142000,68480033,733,733,733,733,0
20250214,141900,68480033,733,732,733,732,76
20250214,141800,68424399,732,732,732,732,100
20250214,141700,68351199,733,733,733,733,0
20250214,141600,68351199,733,733,733,733,0
20250214,141500,68351199,733,733,733,733,1
20250214,141400,68350466,731,731,731,731,2905
20250214,141300,66226911,733,733,733,733,2
20250214,141200,66225445,732,732,732,732,900
20250214,141100,65566645,733,733,733,733,0
20250214,141000,65566645,733,733,733,733,400
20250214,140900,65273445,733,733,733,733,6
20250214,140800,65269047,733,733,733,733,0
20250214,140700,65269047,733,733,733,733,0
20250214,140600,65269047,733,733,733,733,0
20250214,140500,65269047,733,732,733,732,52
20250214,140400,65230982,733,733,733,733,0
20250214,140300,65230982,733,733,733,733,1
20250214,140200,65230249,732,732,732,732,0
20250214,140100,65230249,732,732,732,732,251
20250214,140000,65046517,732,732,732,732,1
20250214,135900,65045785,731,731,732,731,192
20250214,135800,64905432,731,732,732,731,1398
20250214,135700,63882494,732,732,732,732,0
20250214,135600,63882494,732,732,732,732,0
20250214,135500,63882494,732,732,732,732,0
20250214,135400,63882494,732,732,732,732,2800
20250214,135300,61832894,731,731,732,731,684
20250214,135200,61332828,732,732,732,732,0
20250214,135100,61332828,732,732,732,732,1
20250214,135000,61332096,731,732,732,731,51
20250214,134900,61294765,732,732,732,732,10
20250214,134800,61287445,732,732,732,732,1000
20250214,134700,60555445,733,733,733,733,0
20250214,134600,60555445,733,733,733,733,1
20250214,134500,60554712,731,731,731,731,0
20250214,134400,60554712,731,731,731,731,10181
20250214,134300,53112401,733,732,733,732,148
20250214,134200,53004059,733,733,733,733,0
20250214,134100,53004059,733,733,733,733,0
20250214,134000,53004059,733,733,733,733,0
20250214,133900,53004059,733,733,733,733,0
20250214,133800,53004059,733,733,733,733,12
20250214,133700,52995263,734,734,734,734,0
20250214,133600,52995263,734,734,734,734,0
20250214,133500,52995263,734,734,734,734,3
20250214,133400,52993061,734,734,734,734,0
20250214,133300,52993061,734,734,734,734,0
20250214,133200,52993061,734,734,734,734,0
20250214,133100,52993061,734,734,734,734,0
20250214,133000,52993061,734,734,734,734,0
20250214,132900,52993061,734,734,734,734,0
20250214,132800,52993061,734,734,734,734,0
20250214,132700,52993061,734,734,734,734,10
20250214,132600,52985721,734,734,734,734,125
20250214,132500,52893971,734,733,734,733,558
20250214,132400,52484956,733,733,733,733,0
20250214,132300,52484956,733,733,733,733,1
20250214,132200,52484223,732,732,732,732,10
20250214,132100,52476903,733,733,733,732,23
20250214,132000,52460059,733,733,733,733,2
20250214,131900,52458593,733,733,733,733,5
20250214,131800,52454928,732,731,732,731,408
20250214,131700,52156481,732,732,732,732,1
20250214,131600,52155749,731,731,731,731,50
20250214,131500,52119199,731,731,731,731,0
20250214,131400,52119199,731,731,731,731,802
20250214,131300,51532937,732,732,732,732,0
20250214,131200,51532937,732,733,733,732,45
20250214,131100,51499987,733,733,733,733,1
20250214,131000,51499254,732,732,732,732,0
20250214,130900,51499254,732,732,732,732,0
20250214,130800,51499254,732,732,732,732,175
20250214,130700,51371154,732,732,732,732,50
20250214,130600,51334554,733,733,733,733,91
20250214,130500,51267851,733,733,733,733,2
20250214,130400,51266385,732,732,732,732,0
20250214,130300,51266385,732,732,732,732,344
20250214,130200,51014577,733,733,733,733,0
20250214,130100,51014577,733,733,733,733,0
20250214,130000,51014577,733,733,733,733,0
20250214,125900,51014577,733,733,733,733,0
20250214,125800,51014577,733,732,733,732,1599
20250214,125700,49842511,731,731,731,731,0
20250214,125600,49842511,731,731,731,731,0
20250214,125500,49842511,731,731,731,731,435
20250214,125400,49524526,733,732,733,732,132
20250214,125300,49427829,731,731,731,731,61
20250214,125200,49383238,731,732,732,731,579
20250214,125100,48959462,732,731,732,730,17
20250214,125000,48947039,732,732,732,732,2
20250214,124900,48945575,732,732,732,732,1600
20250214,124800,47774375,731,731,731,731,67
20250214,124700,47725398,732,732,732,732,1
20250214,124600,47724666,731,731,731,731,33
20250214,124500,47700543,731,731,731,731,0
20250214,124400,47700543,731,731,731,731,2055
20250214,124300,46198338,732,732,732,732,0
20250214,124200,46198338,732,732,732,732,0
20250214,124100,46198338,732,732,732,732,0
20250214,124000,46198338,732,732,732,732,0
20250214,123900,46198338,732,732,732,732,0
20250214,123800,46198338,732,731,732,731,5
20250214,123700,46194682,732,732,732,731,10349
20250214,123600,38626161,732,733,733,732,318
20250214,123500,38393368,733,733,733,733,204
20250214,123400,38243836,733,733,733,733,2
20250214,123300,38242370,733,733,733,733,0
20250214,123200,38242370,733,733,733,733,0
20250214,123100,38242370,733,733,733,733,50
20250214,123000,38205720,732,732,732,732,0
20250214,122900,38205720,732,732,732,732,0
20250214,122800,38205720,732,732,732,732,0
20250214,122700,38205720,732,732,732,732,505
20250214,122600,37836060,732,732,732,732,761
20250214,122500,37279008,732,732,732,732,372
20250214,122400,37006704,732,733,733,732,2463
20250214,122300,35203786,734,734,734,734,0
20250214,122200,35203786,734,734,734,734,1
20250214,122100,35203052,733,733,733,733,0
20250214,122000,35203052,733,733,733,733,0
20250214,121900,35203052,733,733,733,733,400
20250214,121800,34909852,733,733,733,733,0
20250214,121700,34909852,733,733,733,733,222
20250214,121600,34747126,734,733,734,732,744
20250214,121500,34202272,734,733,734,733,294
20250214,121400,33986766,733,733,733,733,0
20250214,121300,33986766,733,733,733,733,0
20250214,121200,33986766,733,733,733,733,0
20250214,121100,33986766,733,733,733,733,0
20250214,121000,33986766,733,733,733,733,0
20250214,120900,33986766,733,733,733,733,0
20250214,120800,33986766,733,733,733,733,0
20250214,120700,33986766,733,733,733,733,0
20250214,120600,33986766,733,733,733,733,0
20250214,120500,33986766,733,733,733,733,10
20250214,120400,33979436,733,733,733,733,0
20250214,120300,33979436,733,733,733,733,0
20250214,120200,33979436,733,733,733,733,0
20250214,120100,33979436,733,733,733,733,10
20250214,120000,33972106,733,733,733,733,2
20250214,115900,33970640,734,734,734,734,0
20250214,115800,33970640,734,734,734,734,0
20250214,115700,33970640,734,734,734,734,0
20250214,115600,33970640,734,734,734,734,0
20250214,115500,33970640,734,734,734,734,0
20250214,115400,33970640,734,734,734,734,0
20250214,115300,33970640,734,734,734,734,0
20250214,115200,33970640,734,734,734,734,0
20250214,115100,33970640,734,734,734,734,0
20250214,115000,33970640,734,734,734,734,0
20250214,114900,33970640,734,734,734,734,0
20250214,114800,33970640,734,734,734,734,0
20250214,114700,33970640,734,731,734,731,102
20250214,114600,33896072,734,734,734,734,0
20250214,114500,33896072,734,734,734,734,0
20250214,114400,33896072,734,734,734,734,0
20250214,114300,33896072,734,734,734,734,70
20250214,114200,33844692,734,732,734,732,54
20250214,114100,33805160,732,734,734,732,660
20250214,114000,33322014,734,734,734,734,4
20250214,113900,33319078,734,734,734,734,0
20250214,113800,33319078,734,734,734,734,0
20250214,113700,33319078,734,734,734,734,0
20250214,113600,33319078,734,734,734,734,0
20250214,113500,33319078,734,734,734,734,0
20250214,113400,33319078,734,733,734,733,43
20250214,113300,33287558,733,733,733,731,1588
20250214,113200,32126718,731,731,731,731,0
20250214,113100,32126718,731,731,731,731,0
20250214,113000,32126718,731,731,731,731,0
20250214,112900,32126718,731,733,733,731,16
20250214,112800,32115020,731,731,731,731,0
20250214,112700,32115020,731,731,731,731,690
20250214,112600,31610630,731,732,732,731,375
20250214,112500,31336385,732,732,732,732,774
20250214,112400,30769817,732,732,732,732,0
20250214,112300,30769817,732,732,732,732,0
20250214,112200,30769817,732,732,732,732,200
20250214,112100,30623417,733,733,733,733,0
20250214,112000,30623417,733,733,733,733,1
20250214,111900,30622684,732,732,732,732,0
20250214,111800,30622684,732,732,732,732,0
20250214,111700,30622684,732,732,732,732,39
20250214,111600,30594136,734,734,734,734,0
20250214,111500,30594136,734,734,734,734,0
20250214,111400,30594136,734,732,734,732,15
20250214,111300,30583154,734,734,734,734,0
20250214,111200,30583154,734,734,734,734,0
20250214,111100,30583154,734,734,734,734,0
20250214,111000,30583154,734,734,734,734,0
20250214,110900,30583154,734,734,734,734,0
20250214,110800,30583154,734,734,734,734,10
20250214,110700,30575814,734,734,734,734,0
20250214,110600,30575814,734,734,734,734,0
20250214,110500,30575814,734,734,734,734,0
20250214,110400,30575814,734,734,734,734,250
20250214,110300,30392314,734,734,734,734,300
20250214,110200,30172114,734,734,734,734,0
20250214,110100,30172114,734,734,734,734,0
20250214,110000,30172114,734,734,734,734,0
20250214,105900,30172114,734,734,734,734,2
20250214,105800,30170646,732,732,732,732,0
20250214,105700,30170646,732,732,732,732,0
20250214,105600,30170646,732,732,732,732,0
20250214,105500,30170646,732,732,732,732,0
20250214,105400,30170646,732,732,732,732,0
20250214,105300,30170646,732,732,732,732,0
20250214,105200,30170646,732,732,732,732,42
20250214,105100,30139902,732,732,732,732,0
20250214,105000,30139902,732,732,732,732,8
20250214,104900,30134046,732,732,732,732,106
20250214,104800,30056454,732,732,732,732,0
20250214,104700,30056454,732,732,732,732,0
20250214,104600,30056454,732,732,732,732,0
20250214,104500,30056454,732,732,732,732,0
20250214,104400,30056454,732,734,734,732,40
20250214,104300,30027154,734,733,734,733,3
20250214,104200,30024954,734,734,734,734,0
20250214,104100,30024954,734,734,734,734,5
20250214,104000,30021284,734,734,734,734,0
20250214,103900,30021284,734,734,734,734,0
20250214,103800,30021284,734,734,734,734,1
20250214,103700,30020550,734,734,734,734,1
20250214,103600,30019816,733,733,733,733,1
20250214,103500,30019083,734,734,734,734,0
20250214,103400,30019083,734,734,734,734,0
20250214,103300,30019083,734,734,734,734,0
20250214,103200,30019083,734,734,734,734,10
20250214,103100,30011743,734,734,734,734,97
20250214,103000,29940545,734,734,734,734,0
20250214,102900,29940545,734,734,734,734,0
20250214,102800,29940545,734,731,734,731,351
20250214,102700,29683006,732,732,732,732,0
20250214,102600,29683006,732,732,732,732,5
20250214,102500,29679346,734,734,734,734,0
20250214,102400,29679346,734,734,734,734,370
20250214,102300,29407766,733,732,734,732,410
20250214,102200,29107439,732,732,732,732,100
20250214,102100,29034239,732,732,732,732,0
20250214,102000,29034239,732,731,732,731,55
20250214,101900,28994033,732,732,732,732,0
20250214,101800,28994033,732,732,732,732,1
20250214,101700,28993301,733,733,733,733,20
20250214,101600,28978641,733,733,733,733,0
20250214,101500,28978641,733,733,733,733,0
20250214,101400,28978641,733,733,733,733,1
20250214,101300,28977908,731,731,731,731,0
20250214,101200,28977908,731,731,731,731,0
20250214,101100,28977908,731,734,734,731,28
20250214,101000,28957427,734,732,734,732,335
20250214,100900,28711805,734,734,734,734,1
20250214,100800,28711071,732,732,732,732,9
20250214,100700,28704483,732,732,732,732,100
20250214,100600,28631283,732,734,734,731,1563
20250214,100500,27488717,732,733,733,732,1262
20250214,100400,26564932,734,734,734,734,10
20250214,100300,26557592,734,733,734,733,15
20250214,100200,26546592,734,734,734,733,7
20250214,100100,26541455,731,733,733,731,1082
20250214,100000,25750398,734,734,734,734,0
20250214,095900,25750398,734,734,734,734,0
20250214,095800,25750398,734,734,734,734,350
20250214,095700,25493498,734,734,734,734,0
20250214,095600,25493498,734,734,734,734,0
20250214,095500,25493498,734,732,734,732,35
20250214,095400,25467876,734,734,734,734,200
20250214,095300,25321076,734,734,734,734,30
20250214,095200,25299056,734,734,734,734,5
20250214,095100,25295386,733,733,733,733,0
20250214,095000,25295386,733,732,733,732,14
20250214,094900,25285130,732,732,732,732,13
20250214,094800,25275614,732,732,734,732,9
20250214,094700,25269023,732,733,734,730,2974
20250214,094600,23096027,734,736,736,734,434
20250214,094500,22777427,736,736,736,735,24
20250214,094400,22759773,734,734,734,734,10
20250214,094300,22752433,734,737,737,734,13
20250214,094200,22742877,735,734,735,734,276
20250214,094100,22540179,734,734,734,734,12
20250214,094000,22531371,734,734,734,734,1
20250214,093900,22530637,734,734,734,734,1
20250214,093800,22529903,732,733,733,732,70
20250214,093700,22478662,734,733,734,733,70
20250214,093600,22427351,734,733,734,733,11
20250214,093500,22419287,733,733,733,733,121
20250214,093400,22330594,734,734,734,734,1
20250214,093300,22329860,733,733,733,733,50
20250214,093200,22293210,733,733,733,733,977
20250214,093100,21577069,731,732,732,731,72
20250214,093000,21524387,732,732,732,732,4
20250214,092900,21521459,732,732,732,732,5
20250214,092800,21517799,732,731,732,731,2
20250214,092700,21516336,731,731,731,730,1841
20250214,092600,20170566,731,733,733,731,5894
20250214,092500,15858873,733,733,733,733,17
20250214,092400,15846412,733,733,733,733,4
20250214,092300,15843480,733,733,733,733,0
20250214,092200,15843480,733,733,733,733,89
20250214,092100,15778243,733,733,733,733,0
20250214,092000,15778243,733,733,733,733,10
20250214,091900,15770913,733,733,733,733,2
20250214,091800,15769447,732,732,732,732,999
20250214,091700,15038179,733,733,733,733,399
20250214,091600,14745712,733,733,733,733,0
20250214,091500,14745712,733,733,733,733,1000
20250214,091400,14012712,734,734,734,734,1
20250214,091300,14011978,734,734,734,734,30
20250214,091200,13989958,734,733,734,733,51
20250214,091100,13952574,734,734,734,734,47
20250214,091000,13918076,734,735,735,734,45
20250214,090900,13885011,733,733,733,733,11
20250214,090800,13876948,733,733,733,733,100
20250214,090700,13803648,733,734,735,733,2817
20250214,090600,11734761,735,733,735,733,32
20250214,090500,11711301,733,733,733,733,819
20250214,090400,11110974,733,733,733,732,1914
20250214,090300,9709027,733,734,734,733,206
20250214,090200,9558023,734,734,734,734,33
20250214,090100,9533801,732,732,732,732,8
20250214,090000,9527945,733,736,737,730,12961
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190600 94790807 730 730 730 730 3707
3 20250214 190500 94790807 730 730 730 730 0
4 20250214 190400 94790807 730 730 730 730 0
5 20250214 190300 94790807 730 730 730 730 0
6 20250214 190200 94790807 730 730 730 730 0
7 20250214 190100 94790807 730 730 730 730 0
8 20250214 190000 94790807 730 730 730 730 0
9 20250214 185900 94790807 730 730 730 730 0
10 20250214 185800 94790807 730 730 730 730 0
11 20250214 185700 94790807 730 730 730 730 0
12 20250214 185600 94790807 730 730 730 730 0
13 20250214 185500 94790807 730 730 730 730 0
14 20250214 185400 94790807 730 730 730 730 0
15 20250214 185300 94790807 730 730 730 730 0
16 20250214 185200 94790807 730 730 730 730 0
17 20250214 185100 94790807 730 730 730 730 0
18 20250214 185000 94790807 730 730 730 730 0
19 20250214 184900 94790807 730 730 730 730 0
20 20250214 184800 94790807 730 730 730 730 0
21 20250214 184700 94790807 730 730 730 730 0
22 20250214 184600 94790807 730 730 730 730 0
23 20250214 184500 94790807 730 730 730 730 0
24 20250214 184400 94790807 730 730 730 730 0
25 20250214 184300 94790807 730 730 730 730 0
26 20250214 184200 94790807 730 730 730 730 0
27 20250214 184100 94790807 730 730 730 730 0
28 20250214 184000 94790807 730 730 730 730 0
29 20250214 183900 94790807 730 730 730 730 0
30 20250214 183800 94790807 730 730 730 730 0
31 20250214 183700 94790807 730 730 730 730 0
32 20250214 183600 94790807 730 730 730 730 3707
33 20250214 183500 94790807 730 730 730 730 0
34 20250214 183400 94790807 730 730 730 730 0
35 20250214 183300 94790807 730 730 730 730 0
36 20250214 183200 94790807 730 730 730 730 0
37 20250214 183100 94790807 730 730 730 730 0
38 20250214 183000 94790807 730 730 730 730 0
39 20250214 182900 94790807 730 730 730 730 0
40 20250214 182800 94790807 730 730 730 730 0
41 20250214 182700 94790807 730 730 730 730 0
42 20250214 182600 94790807 730 730 730 730 0
43 20250214 182500 94790807 730 730 730 730 0
44 20250214 182400 94790807 730 730 730 730 0
45 20250214 182300 94790807 730 730 730 730 0
46 20250214 182200 94790807 730 730 730 730 0
47 20250214 182100 94790807 730 730 730 730 0
48 20250214 182000 94790807 730 730 730 730 0
49 20250214 181900 94790807 730 730 730 730 0
50 20250214 181800 94790807 730 730 730 730 0
51 20250214 181700 94790807 730 730 730 730 0
52 20250214 181600 94790807 730 730 730 730 0
53 20250214 181500 94790807 730 730 730 730 0
54 20250214 181400 94790807 730 730 730 730 0
55 20250214 181300 94790807 730 730 730 730 0
56 20250214 181200 94790807 730 730 730 730 0
57 20250214 181100 94790807 730 730 730 730 0
58 20250214 181000 94790807 730 730 730 730 0
59 20250214 180900 94790807 730 730 730 730 0
60 20250214 180800 94790807 730 730 730 730 0
61 20250214 180700 94790807 730 730 730 730 0
62 20250214 180600 94790807 730 730 730 730 3707
63 20250214 180500 94790807 730 730 730 730 0
64 20250214 180400 94790807 730 730 730 730 0
65 20250214 180300 94790807 730 730 730 730 0
66 20250214 180200 94790807 730 730 730 730 0
67 20250214 180100 94790807 730 730 730 730 0
68 20250214 180000 94790807 730 730 730 730 0
69 20250214 175900 94790807 730 730 730 730 0
70 20250214 175800 94790807 730 730 730 730 0
71 20250214 175700 94790807 730 730 730 730 0
72 20250214 175600 94790807 730 730 730 730 0
73 20250214 175500 94790807 730 730 730 730 0
74 20250214 175400 94790807 730 730 730 730 0
75 20250214 175300 94790807 730 730 730 730 0
76 20250214 175200 94790807 730 730 730 730 0
77 20250214 175100 94790807 730 730 730 730 0
78 20250214 175000 94790807 730 730 730 730 0
79 20250214 174900 94790807 730 730 730 730 0
80 20250214 174800 94790807 730 730 730 730 0
81 20250214 174700 94790807 730 730 730 730 0
82 20250214 174600 94790807 730 730 730 730 0
83 20250214 174500 94790807 730 730 730 730 0
84 20250214 174400 94790807 730 730 730 730 0
85 20250214 174300 94790807 730 730 730 730 0
86 20250214 174200 94790807 730 730 730 730 0
87 20250214 174100 94790807 730 730 730 730 0
88 20250214 174000 94790807 730 730 730 730 0
89 20250214 173900 94790807 730 730 730 730 0
90 20250214 173800 94790807 730 730 730 730 0
91 20250214 173700 94790807 730 730 730 730 0
92 20250214 173600 94790807 730 730 730 730 3707
93 20250214 173500 94790807 730 730 730 730 0
94 20250214 173400 94790807 730 730 730 730 0
95 20250214 173300 94790807 730 730 730 730 0
96 20250214 173200 94790807 730 730 730 730 0
97 20250214 173100 94790807 730 730 730 730 0
98 20250214 173000 94790807 730 730 730 730 0
99 20250214 172900 94790807 730 730 730 730 0
100 20250214 172800 94790807 730 730 730 730 0
101 20250214 172700 94790807 730 730 730 730 0
102 20250214 172600 94790807 730 730 730 730 0
103 20250214 172500 94790807 730 730 730 730 0
104 20250214 172400 94790807 730 730 730 730 0
105 20250214 172300 94790807 730 730 730 730 0
106 20250214 172200 94790807 730 730 730 730 0
107 20250214 172100 94790807 730 730 730 730 0
108 20250214 172000 94790807 730 730 730 730 0
109 20250214 171900 94790807 730 730 730 730 0
110 20250214 171800 94790807 730 730 730 730 0
111 20250214 171700 94790807 730 730 730 730 0
112 20250214 171600 94790807 730 730 730 730 0
113 20250214 171500 94790807 730 730 730 730 0
114 20250214 171400 94790807 730 730 730 730 0
115 20250214 171300 94790807 730 730 730 730 0
116 20250214 171200 94790807 730 730 730 730 0
117 20250214 171100 94790807 730 730 730 730 0
118 20250214 171000 94790807 730 730 730 730 0
119 20250214 170900 94790807 730 730 730 730 0
120 20250214 170800 94790807 730 730 730 730 0
121 20250214 170700 94790807 730 730 730 730 0
122 20250214 170600 94790807 730 730 730 730 3707
123 20250214 170500 94790807 730 730 730 730 0
124 20250214 170400 94790807 730 730 730 730 0
125 20250214 170300 94790807 730 730 730 730 0
126 20250214 170200 94790807 730 730 730 730 0
127 20250214 170100 94790807 730 730 730 730 0
128 20250214 170000 94790807 730 730 730 730 0
129 20250214 165900 94790807 730 730 730 730 0
130 20250214 165800 94790807 730 730 730 730 0
131 20250214 165700 94790807 730 730 730 730 0
132 20250214 165600 94790807 730 730 730 730 0
133 20250214 165500 94790807 730 730 730 730 0
134 20250214 165400 94790807 730 730 730 730 0
135 20250214 165300 94790807 730 730 730 730 0
136 20250214 165200 94790807 730 730 730 730 0
137 20250214 165100 94790807 730 730 730 730 0
138 20250214 165000 94790807 730 730 730 730 0
139 20250214 164900 94790807 730 730 730 730 0
140 20250214 164800 94790807 730 730 730 730 0
141 20250214 164700 94790807 730 730 730 730 0
142 20250214 164600 94790807 730 730 730 730 0
143 20250214 164500 94790807 730 730 730 730 0
144 20250214 164400 94790807 730 730 730 730 0
145 20250214 164300 94790807 730 730 730 730 0
146 20250214 164200 94790807 730 730 730 730 0
147 20250214 164100 94790807 730 730 730 730 0
148 20250214 164000 94790807 730 730 730 730 0
149 20250214 163900 94790807 730 730 730 730 0
150 20250214 163800 94790807 730 730 730 730 0
151 20250214 163700 94790807 730 730 730 730 0
152 20250214 163600 94790807 730 730 730 730 3707
153 20250214 163500 94790807 730 730 730 730 0
154 20250214 163400 94790807 730 730 730 730 0
155 20250214 163300 94790807 730 730 730 730 0
156 20250214 163200 94790807 730 730 730 730 0
157 20250214 163100 94790807 730 730 730 730 0
158 20250214 163000 94790807 730 730 730 730 0
159 20250214 162900 94790807 730 730 730 730 0
160 20250214 162800 94790807 730 730 730 730 0
161 20250214 162700 94790807 730 730 730 730 0
162 20250214 162600 94790807 730 730 730 730 0
163 20250214 162500 94790807 730 730 730 730 0
164 20250214 162400 94790807 730 730 730 730 0
165 20250214 162300 94790807 730 730 730 730 0
166 20250214 162200 94790807 730 730 730 730 0
167 20250214 162100 94790807 730 730 730 730 0
168 20250214 162000 94790807 730 730 730 730 0
169 20250214 161900 94790807 730 730 730 730 0
170 20250214 161800 94790807 730 730 730 730 0
171 20250214 161700 94790807 730 730 730 730 0
172 20250214 161600 94790807 730 730 730 730 0
173 20250214 161500 94790807 730 730 730 730 0
174 20250214 161400 94790807 730 730 730 730 0
175 20250214 161300 94790807 730 730 730 730 0
176 20250214 161200 94790807 730 730 730 730 0
177 20250214 161100 94790807 730 730 730 730 0
178 20250214 161000 94790807 730 730 730 730 0
179 20250214 160900 94790807 730 730 730 730 0
180 20250214 160800 94790807 730 730 730 730 0
181 20250214 160700 94790807 730 730 730 730 0
182 20250214 160600 94790807 730 730 730 730 3707
183 20250214 160500 94790807 730 730 730 730 0
184 20250214 160400 94790807 730 730 730 730 0
185 20250214 160300 94790807 730 730 730 730 0
186 20250214 160200 94790807 730 730 730 730 0
187 20250214 160100 94790807 730 730 730 730 0
188 20250214 160000 94790807 730 730 730 730 0
189 20250214 155900 94790807 730 730 730 730 0
190 20250214 155800 94790807 730 730 730 730 0
191 20250214 155700 94790807 730 730 730 730 0
192 20250214 155600 94790807 730 730 730 730 0
193 20250214 155500 94790807 730 730 730 730 0
194 20250214 155400 94790807 730 730 730 730 0
195 20250214 155300 94790807 730 730 730 730 0
196 20250214 155200 94790807 730 730 730 730 0
197 20250214 155100 94790807 730 730 730 730 0
198 20250214 155000 94790807 730 730 730 730 0
199 20250214 154900 94790807 730 730 730 730 0
200 20250214 154800 94790807 730 730 730 730 0
201 20250214 154700 94790807 730 730 730 730 0
202 20250214 154600 94790807 730 730 730 730 0
203 20250214 154500 94790807 730 730 730 730 0
204 20250214 154400 94790807 730 730 730 730 0
205 20250214 154300 94790807 730 730 730 730 0
206 20250214 154200 94790807 730 730 730 730 0
207 20250214 154100 94790807 730 730 730 730 0
208 20250214 154000 94790807 730 730 730 730 0
209 20250214 153900 94790807 730 730 730 730 0
210 20250214 153800 94790807 730 730 730 730 0
211 20250214 153700 94790807 730 730 730 730 0
212 20250214 153600 94790807 730 730 730 730 3707
213 20250214 153500 94790807 730 730 730 730 0
214 20250214 153400 94790807 730 730 730 730 0
215 20250214 153300 94790807 730 730 730 730 0
216 20250214 153200 94790807 730 730 730 730 0
217 20250214 153100 94790807 730 730 730 730 0
218 20250214 153000 94790807 730 730 730 730 3707
219 20250214 152900 92084697 731 731 731 731 0
220 20250214 152800 92084697 731 731 731 731 0
221 20250214 152700 92084697 731 731 731 731 0
222 20250214 152600 92084697 731 731 731 731 0
223 20250214 152500 92084697 731 731 731 731 0
224 20250214 152400 92084697 731 731 731 731 0
225 20250214 152300 92084697 731 731 731 731 0
226 20250214 152200 92084697 731 731 731 731 0
227 20250214 152100 92084697 731 731 731 731 0
228 20250214 152000 92084697 731 731 731 731 0
229 20250214 151900 92084697 731 731 733 730 46
230 20250214 151800 92051108 730 731 731 730 34
231 20250214 151700 92026283 731 730 731 730 32
232 20250214 151600 92002921 731 730 731 730 308
233 20250214 151500 91778080 730 731 731 730 410
234 20250214 151400 91478779 733 731 733 730 12238
235 20250214 151300 82545033 730 731 731 730 4315
236 20250214 151200 79394775 732 732 732 731 29
237 20250214 151100 79373557 732 732 732 732 0
238 20250214 151000 79373557 732 732 733 732 5
239 20250214 150900 79369896 732 732 732 732 1408
240 20250214 150800 78339240 732 732 732 732 0
241 20250214 150700 78339240 732 732 732 732 380
242 20250214 150600 78061080 733 733 733 733 1
243 20250214 150500 78060347 730 731 731 730 186
244 20250214 150400 77924565 732 732 732 732 0
245 20250214 150300 77924565 732 732 732 732 5
246 20250214 150200 77920905 732 731 732 731 19
247 20250214 150100 77907015 732 732 732 730 315
248 20250214 150000 77677059 730 731 732 730 1804
249 20250214 145900 76358703 732 732 732 732 0
250 20250214 145800 76358703 732 732 732 732 11
251 20250214 145700 76350651 732 732 732 732 0
252 20250214 145600 76350651 732 731 732 731 203
253 20250214 145500 76202257 732 732 732 732 1
254 20250214 145400 76201525 732 731 732 731 4214
255 20250214 145300 73121090 732 732 732 732 0
256 20250214 145200 73121090 732 732 732 732 0
257 20250214 145100 73121090 732 732 732 732 0
258 20250214 145000 73121090 732 732 732 732 15
259 20250214 144900 73110110 733 733 733 733 0
260 20250214 144800 73110110 733 733 733 733 1
261 20250214 144700 73109377 732 732 732 732 1732
262 20250214 144600 71841553 734 733 734 733 27
263 20250214 144500 71821761 734 734 734 734 0
264 20250214 144400 71821761 734 734 734 734 0
265 20250214 144300 71821761 734 734 734 734 0
266 20250214 144200 71821761 734 734 734 734 0
267 20250214 144100 71821761 734 734 734 734 0
268 20250214 144000 71821761 734 734 734 734 0
269 20250214 143900 71821761 734 733 734 733 605
270 20250214 143800 71378295 733 733 733 733 0
271 20250214 143700 71378295 733 733 733 733 0
272 20250214 143600 71378295 733 733 733 733 0
273 20250214 143500 71378295 733 732 733 732 402
274 20250214 143400 71084029 733 733 733 733 0
275 20250214 143300 71084029 733 733 733 733 0
276 20250214 143200 71084029 733 733 733 733 0
277 20250214 143100 71084029 733 733 733 733 0
278 20250214 143000 71084029 733 732 733 732 2006
279 20250214 142900 69615634 733 733 733 733 0
280 20250214 142800 69615634 733 733 733 733 0
281 20250214 142700 69615634 733 733 733 733 1000
282 20250214 142600 68882634 733 733 733 733 0
283 20250214 142500 68882634 733 733 733 733 0
284 20250214 142400 68882634 733 733 733 733 1
285 20250214 142300 68881901 732 732 732 732 499
286 20250214 142200 68516633 732 732 732 732 50
287 20250214 142100 68480033 733 733 733 733 0
288 20250214 142000 68480033 733 733 733 733 0
289 20250214 141900 68480033 733 732 733 732 76
290 20250214 141800 68424399 732 732 732 732 100
291 20250214 141700 68351199 733 733 733 733 0
292 20250214 141600 68351199 733 733 733 733 0
293 20250214 141500 68351199 733 733 733 733 1
294 20250214 141400 68350466 731 731 731 731 2905
295 20250214 141300 66226911 733 733 733 733 2
296 20250214 141200 66225445 732 732 732 732 900
297 20250214 141100 65566645 733 733 733 733 0
298 20250214 141000 65566645 733 733 733 733 400
299 20250214 140900 65273445 733 733 733 733 6
300 20250214 140800 65269047 733 733 733 733 0
301 20250214 140700 65269047 733 733 733 733 0
302 20250214 140600 65269047 733 733 733 733 0
303 20250214 140500 65269047 733 732 733 732 52
304 20250214 140400 65230982 733 733 733 733 0
305 20250214 140300 65230982 733 733 733 733 1
306 20250214 140200 65230249 732 732 732 732 0
307 20250214 140100 65230249 732 732 732 732 251
308 20250214 140000 65046517 732 732 732 732 1
309 20250214 135900 65045785 731 731 732 731 192
310 20250214 135800 64905432 731 732 732 731 1398
311 20250214 135700 63882494 732 732 732 732 0
312 20250214 135600 63882494 732 732 732 732 0
313 20250214 135500 63882494 732 732 732 732 0
314 20250214 135400 63882494 732 732 732 732 2800
315 20250214 135300 61832894 731 731 732 731 684
316 20250214 135200 61332828 732 732 732 732 0
317 20250214 135100 61332828 732 732 732 732 1
318 20250214 135000 61332096 731 732 732 731 51
319 20250214 134900 61294765 732 732 732 732 10
320 20250214 134800 61287445 732 732 732 732 1000
321 20250214 134700 60555445 733 733 733 733 0
322 20250214 134600 60555445 733 733 733 733 1
323 20250214 134500 60554712 731 731 731 731 0
324 20250214 134400 60554712 731 731 731 731 10181
325 20250214 134300 53112401 733 732 733 732 148
326 20250214 134200 53004059 733 733 733 733 0
327 20250214 134100 53004059 733 733 733 733 0
328 20250214 134000 53004059 733 733 733 733 0
329 20250214 133900 53004059 733 733 733 733 0
330 20250214 133800 53004059 733 733 733 733 12
331 20250214 133700 52995263 734 734 734 734 0
332 20250214 133600 52995263 734 734 734 734 0
333 20250214 133500 52995263 734 734 734 734 3
334 20250214 133400 52993061 734 734 734 734 0
335 20250214 133300 52993061 734 734 734 734 0
336 20250214 133200 52993061 734 734 734 734 0
337 20250214 133100 52993061 734 734 734 734 0
338 20250214 133000 52993061 734 734 734 734 0
339 20250214 132900 52993061 734 734 734 734 0
340 20250214 132800 52993061 734 734 734 734 0
341 20250214 132700 52993061 734 734 734 734 10
342 20250214 132600 52985721 734 734 734 734 125
343 20250214 132500 52893971 734 733 734 733 558
344 20250214 132400 52484956 733 733 733 733 0
345 20250214 132300 52484956 733 733 733 733 1
346 20250214 132200 52484223 732 732 732 732 10
347 20250214 132100 52476903 733 733 733 732 23
348 20250214 132000 52460059 733 733 733 733 2
349 20250214 131900 52458593 733 733 733 733 5
350 20250214 131800 52454928 732 731 732 731 408
351 20250214 131700 52156481 732 732 732 732 1
352 20250214 131600 52155749 731 731 731 731 50
353 20250214 131500 52119199 731 731 731 731 0
354 20250214 131400 52119199 731 731 731 731 802
355 20250214 131300 51532937 732 732 732 732 0
356 20250214 131200 51532937 732 733 733 732 45
357 20250214 131100 51499987 733 733 733 733 1
358 20250214 131000 51499254 732 732 732 732 0
359 20250214 130900 51499254 732 732 732 732 0
360 20250214 130800 51499254 732 732 732 732 175
361 20250214 130700 51371154 732 732 732 732 50
362 20250214 130600 51334554 733 733 733 733 91
363 20250214 130500 51267851 733 733 733 733 2
364 20250214 130400 51266385 732 732 732 732 0
365 20250214 130300 51266385 732 732 732 732 344
366 20250214 130200 51014577 733 733 733 733 0
367 20250214 130100 51014577 733 733 733 733 0
368 20250214 130000 51014577 733 733 733 733 0
369 20250214 125900 51014577 733 733 733 733 0
370 20250214 125800 51014577 733 732 733 732 1599
371 20250214 125700 49842511 731 731 731 731 0
372 20250214 125600 49842511 731 731 731 731 0
373 20250214 125500 49842511 731 731 731 731 435
374 20250214 125400 49524526 733 732 733 732 132
375 20250214 125300 49427829 731 731 731 731 61
376 20250214 125200 49383238 731 732 732 731 579
377 20250214 125100 48959462 732 731 732 730 17
378 20250214 125000 48947039 732 732 732 732 2
379 20250214 124900 48945575 732 732 732 732 1600
380 20250214 124800 47774375 731 731 731 731 67
381 20250214 124700 47725398 732 732 732 732 1
382 20250214 124600 47724666 731 731 731 731 33
383 20250214 124500 47700543 731 731 731 731 0
384 20250214 124400 47700543 731 731 731 731 2055
385 20250214 124300 46198338 732 732 732 732 0
386 20250214 124200 46198338 732 732 732 732 0
387 20250214 124100 46198338 732 732 732 732 0
388 20250214 124000 46198338 732 732 732 732 0
389 20250214 123900 46198338 732 732 732 732 0
390 20250214 123800 46198338 732 731 732 731 5
391 20250214 123700 46194682 732 732 732 731 10349
392 20250214 123600 38626161 732 733 733 732 318
393 20250214 123500 38393368 733 733 733 733 204
394 20250214 123400 38243836 733 733 733 733 2
395 20250214 123300 38242370 733 733 733 733 0
396 20250214 123200 38242370 733 733 733 733 0
397 20250214 123100 38242370 733 733 733 733 50
398 20250214 123000 38205720 732 732 732 732 0
399 20250214 122900 38205720 732 732 732 732 0
400 20250214 122800 38205720 732 732 732 732 0
401 20250214 122700 38205720 732 732 732 732 505
402 20250214 122600 37836060 732 732 732 732 761
403 20250214 122500 37279008 732 732 732 732 372
404 20250214 122400 37006704 732 733 733 732 2463
405 20250214 122300 35203786 734 734 734 734 0
406 20250214 122200 35203786 734 734 734 734 1
407 20250214 122100 35203052 733 733 733 733 0
408 20250214 122000 35203052 733 733 733 733 0
409 20250214 121900 35203052 733 733 733 733 400
410 20250214 121800 34909852 733 733 733 733 0
411 20250214 121700 34909852 733 733 733 733 222
412 20250214 121600 34747126 734 733 734 732 744
413 20250214 121500 34202272 734 733 734 733 294
414 20250214 121400 33986766 733 733 733 733 0
415 20250214 121300 33986766 733 733 733 733 0
416 20250214 121200 33986766 733 733 733 733 0
417 20250214 121100 33986766 733 733 733 733 0
418 20250214 121000 33986766 733 733 733 733 0
419 20250214 120900 33986766 733 733 733 733 0
420 20250214 120800 33986766 733 733 733 733 0
421 20250214 120700 33986766 733 733 733 733 0
422 20250214 120600 33986766 733 733 733 733 0
423 20250214 120500 33986766 733 733 733 733 10
424 20250214 120400 33979436 733 733 733 733 0
425 20250214 120300 33979436 733 733 733 733 0
426 20250214 120200 33979436 733 733 733 733 0
427 20250214 120100 33979436 733 733 733 733 10
428 20250214 120000 33972106 733 733 733 733 2
429 20250214 115900 33970640 734 734 734 734 0
430 20250214 115800 33970640 734 734 734 734 0
431 20250214 115700 33970640 734 734 734 734 0
432 20250214 115600 33970640 734 734 734 734 0
433 20250214 115500 33970640 734 734 734 734 0
434 20250214 115400 33970640 734 734 734 734 0
435 20250214 115300 33970640 734 734 734 734 0
436 20250214 115200 33970640 734 734 734 734 0
437 20250214 115100 33970640 734 734 734 734 0
438 20250214 115000 33970640 734 734 734 734 0
439 20250214 114900 33970640 734 734 734 734 0
440 20250214 114800 33970640 734 734 734 734 0
441 20250214 114700 33970640 734 731 734 731 102
442 20250214 114600 33896072 734 734 734 734 0
443 20250214 114500 33896072 734 734 734 734 0
444 20250214 114400 33896072 734 734 734 734 0
445 20250214 114300 33896072 734 734 734 734 70
446 20250214 114200 33844692 734 732 734 732 54
447 20250214 114100 33805160 732 734 734 732 660
448 20250214 114000 33322014 734 734 734 734 4
449 20250214 113900 33319078 734 734 734 734 0
450 20250214 113800 33319078 734 734 734 734 0
451 20250214 113700 33319078 734 734 734 734 0
452 20250214 113600 33319078 734 734 734 734 0
453 20250214 113500 33319078 734 734 734 734 0
454 20250214 113400 33319078 734 733 734 733 43
455 20250214 113300 33287558 733 733 733 731 1588
456 20250214 113200 32126718 731 731 731 731 0
457 20250214 113100 32126718 731 731 731 731 0
458 20250214 113000 32126718 731 731 731 731 0
459 20250214 112900 32126718 731 733 733 731 16
460 20250214 112800 32115020 731 731 731 731 0
461 20250214 112700 32115020 731 731 731 731 690
462 20250214 112600 31610630 731 732 732 731 375
463 20250214 112500 31336385 732 732 732 732 774
464 20250214 112400 30769817 732 732 732 732 0
465 20250214 112300 30769817 732 732 732 732 0
466 20250214 112200 30769817 732 732 732 732 200
467 20250214 112100 30623417 733 733 733 733 0
468 20250214 112000 30623417 733 733 733 733 1
469 20250214 111900 30622684 732 732 732 732 0
470 20250214 111800 30622684 732 732 732 732 0
471 20250214 111700 30622684 732 732 732 732 39
472 20250214 111600 30594136 734 734 734 734 0
473 20250214 111500 30594136 734 734 734 734 0
474 20250214 111400 30594136 734 732 734 732 15
475 20250214 111300 30583154 734 734 734 734 0
476 20250214 111200 30583154 734 734 734 734 0
477 20250214 111100 30583154 734 734 734 734 0
478 20250214 111000 30583154 734 734 734 734 0
479 20250214 110900 30583154 734 734 734 734 0
480 20250214 110800 30583154 734 734 734 734 10
481 20250214 110700 30575814 734 734 734 734 0
482 20250214 110600 30575814 734 734 734 734 0
483 20250214 110500 30575814 734 734 734 734 0
484 20250214 110400 30575814 734 734 734 734 250
485 20250214 110300 30392314 734 734 734 734 300
486 20250214 110200 30172114 734 734 734 734 0
487 20250214 110100 30172114 734 734 734 734 0
488 20250214 110000 30172114 734 734 734 734 0
489 20250214 105900 30172114 734 734 734 734 2
490 20250214 105800 30170646 732 732 732 732 0
491 20250214 105700 30170646 732 732 732 732 0
492 20250214 105600 30170646 732 732 732 732 0
493 20250214 105500 30170646 732 732 732 732 0
494 20250214 105400 30170646 732 732 732 732 0
495 20250214 105300 30170646 732 732 732 732 0
496 20250214 105200 30170646 732 732 732 732 42
497 20250214 105100 30139902 732 732 732 732 0
498 20250214 105000 30139902 732 732 732 732 8
499 20250214 104900 30134046 732 732 732 732 106
500 20250214 104800 30056454 732 732 732 732 0
501 20250214 104700 30056454 732 732 732 732 0
502 20250214 104600 30056454 732 732 732 732 0
503 20250214 104500 30056454 732 732 732 732 0
504 20250214 104400 30056454 732 734 734 732 40
505 20250214 104300 30027154 734 733 734 733 3
506 20250214 104200 30024954 734 734 734 734 0
507 20250214 104100 30024954 734 734 734 734 5
508 20250214 104000 30021284 734 734 734 734 0
509 20250214 103900 30021284 734 734 734 734 0
510 20250214 103800 30021284 734 734 734 734 1
511 20250214 103700 30020550 734 734 734 734 1
512 20250214 103600 30019816 733 733 733 733 1
513 20250214 103500 30019083 734 734 734 734 0
514 20250214 103400 30019083 734 734 734 734 0
515 20250214 103300 30019083 734 734 734 734 0
516 20250214 103200 30019083 734 734 734 734 10
517 20250214 103100 30011743 734 734 734 734 97
518 20250214 103000 29940545 734 734 734 734 0
519 20250214 102900 29940545 734 734 734 734 0
520 20250214 102800 29940545 734 731 734 731 351
521 20250214 102700 29683006 732 732 732 732 0
522 20250214 102600 29683006 732 732 732 732 5
523 20250214 102500 29679346 734 734 734 734 0
524 20250214 102400 29679346 734 734 734 734 370
525 20250214 102300 29407766 733 732 734 732 410
526 20250214 102200 29107439 732 732 732 732 100
527 20250214 102100 29034239 732 732 732 732 0
528 20250214 102000 29034239 732 731 732 731 55
529 20250214 101900 28994033 732 732 732 732 0
530 20250214 101800 28994033 732 732 732 732 1
531 20250214 101700 28993301 733 733 733 733 20
532 20250214 101600 28978641 733 733 733 733 0
533 20250214 101500 28978641 733 733 733 733 0
534 20250214 101400 28978641 733 733 733 733 1
535 20250214 101300 28977908 731 731 731 731 0
536 20250214 101200 28977908 731 731 731 731 0
537 20250214 101100 28977908 731 734 734 731 28
538 20250214 101000 28957427 734 732 734 732 335
539 20250214 100900 28711805 734 734 734 734 1
540 20250214 100800 28711071 732 732 732 732 9
541 20250214 100700 28704483 732 732 732 732 100
542 20250214 100600 28631283 732 734 734 731 1563
543 20250214 100500 27488717 732 733 733 732 1262
544 20250214 100400 26564932 734 734 734 734 10
545 20250214 100300 26557592 734 733 734 733 15
546 20250214 100200 26546592 734 734 734 733 7
547 20250214 100100 26541455 731 733 733 731 1082
548 20250214 100000 25750398 734 734 734 734 0
549 20250214 095900 25750398 734 734 734 734 0
550 20250214 095800 25750398 734 734 734 734 350
551 20250214 095700 25493498 734 734 734 734 0
552 20250214 095600 25493498 734 734 734 734 0
553 20250214 095500 25493498 734 732 734 732 35
554 20250214 095400 25467876 734 734 734 734 200
555 20250214 095300 25321076 734 734 734 734 30
556 20250214 095200 25299056 734 734 734 734 5
557 20250214 095100 25295386 733 733 733 733 0
558 20250214 095000 25295386 733 732 733 732 14
559 20250214 094900 25285130 732 732 732 732 13
560 20250214 094800 25275614 732 732 734 732 9
561 20250214 094700 25269023 732 733 734 730 2974
562 20250214 094600 23096027 734 736 736 734 434
563 20250214 094500 22777427 736 736 736 735 24
564 20250214 094400 22759773 734 734 734 734 10
565 20250214 094300 22752433 734 737 737 734 13
566 20250214 094200 22742877 735 734 735 734 276
567 20250214 094100 22540179 734 734 734 734 12
568 20250214 094000 22531371 734 734 734 734 1
569 20250214 093900 22530637 734 734 734 734 1
570 20250214 093800 22529903 732 733 733 732 70
571 20250214 093700 22478662 734 733 734 733 70
572 20250214 093600 22427351 734 733 734 733 11
573 20250214 093500 22419287 733 733 733 733 121
574 20250214 093400 22330594 734 734 734 734 1
575 20250214 093300 22329860 733 733 733 733 50
576 20250214 093200 22293210 733 733 733 733 977
577 20250214 093100 21577069 731 732 732 731 72
578 20250214 093000 21524387 732 732 732 732 4
579 20250214 092900 21521459 732 732 732 732 5
580 20250214 092800 21517799 732 731 732 731 2
581 20250214 092700 21516336 731 731 731 730 1841
582 20250214 092600 20170566 731 733 733 731 5894
583 20250214 092500 15858873 733 733 733 733 17
584 20250214 092400 15846412 733 733 733 733 4
585 20250214 092300 15843480 733 733 733 733 0
586 20250214 092200 15843480 733 733 733 733 89
587 20250214 092100 15778243 733 733 733 733 0
588 20250214 092000 15778243 733 733 733 733 10
589 20250214 091900 15770913 733 733 733 733 2
590 20250214 091800 15769447 732 732 732 732 999
591 20250214 091700 15038179 733 733 733 733 399
592 20250214 091600 14745712 733 733 733 733 0
593 20250214 091500 14745712 733 733 733 733 1000
594 20250214 091400 14012712 734 734 734 734 1
595 20250214 091300 14011978 734 734 734 734 30
596 20250214 091200 13989958 734 733 734 733 51
597 20250214 091100 13952574 734 734 734 734 47
598 20250214 091000 13918076 734 735 735 734 45
599 20250214 090900 13885011 733 733 733 733 11
600 20250214 090800 13876948 733 733 733 733 100
601 20250214 090700 13803648 733 734 735 733 2817
602 20250214 090600 11734761 735 733 735 733 32
603 20250214 090500 11711301 733 733 733 733 819
604 20250214 090400 11110974 733 733 733 732 1914
605 20250214 090300 9709027 733 734 734 733 206
606 20250214 090200 9558023 734 734 734 734 33
607 20250214 090100 9533801 732 732 732 732 8
608 20250214 090000 9527945 733 736 737 730 12961