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

618
032980/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191600,269729708,383,383,383,383,10834
20250214,191500,269729708,383,383,383,383,0
20250214,191400,269729708,383,383,383,383,0
20250214,191300,269729708,383,383,383,383,0
20250214,191200,269729708,383,383,383,383,0
20250214,191100,269729708,383,383,383,383,0
20250214,191000,269729708,383,383,383,383,0
20250214,190900,269729708,383,383,383,383,0
20250214,190800,269729708,383,383,383,383,0
20250214,190700,269729708,383,383,383,383,0
20250214,190600,269729708,383,383,383,383,0
20250214,190500,269729708,383,383,383,383,0
20250214,190400,269729708,383,383,383,383,0
20250214,190300,269729708,383,383,383,383,0
20250214,190200,269729708,383,383,383,383,0
20250214,190100,269729708,383,383,383,383,0
20250214,190000,269729708,383,383,383,383,0
20250214,185900,269729708,383,383,383,383,0
20250214,185800,269729708,383,383,383,383,0
20250214,185700,269729708,383,383,383,383,0
20250214,185600,269729708,383,383,383,383,0
20250214,185500,269729708,383,383,383,383,0
20250214,185400,269729708,383,383,383,383,0
20250214,185300,269729708,383,383,383,383,0
20250214,185200,269729708,383,383,383,383,0
20250214,185100,269729708,383,383,383,383,0
20250214,185000,269729708,383,383,383,383,0
20250214,184900,269729708,383,383,383,383,0
20250214,184800,269729708,383,383,383,383,0
20250214,184700,269729708,383,383,383,383,0
20250214,184600,269729708,383,383,383,383,10834
20250214,184500,269729708,383,383,383,383,0
20250214,184400,269729708,383,383,383,383,0
20250214,184300,269729708,383,383,383,383,0
20250214,184200,269729708,383,383,383,383,0
20250214,184100,269729708,383,383,383,383,0
20250214,184000,269729708,383,383,383,383,0
20250214,183900,269729708,383,383,383,383,0
20250214,183800,269729708,383,383,383,383,0
20250214,183700,269729708,383,383,383,383,0
20250214,183600,269729708,383,383,383,383,0
20250214,183500,269729708,383,383,383,383,0
20250214,183400,269729708,383,383,383,383,0
20250214,183300,269729708,383,383,383,383,0
20250214,183200,269729708,383,383,383,383,0
20250214,183100,269729708,383,383,383,383,0
20250214,183000,269729708,383,383,383,383,0
20250214,182900,269729708,383,383,383,383,0
20250214,182800,269729708,383,383,383,383,0
20250214,182700,269729708,383,383,383,383,0
20250214,182600,269729708,383,383,383,383,0
20250214,182500,269729708,383,383,383,383,0
20250214,182400,269729708,383,383,383,383,0
20250214,182300,269729708,383,383,383,383,0
20250214,182200,269729708,383,383,383,383,0
20250214,182100,269729708,383,383,383,383,0
20250214,182000,269729708,383,383,383,383,0
20250214,181900,269729708,383,383,383,383,0
20250214,181800,269729708,383,383,383,383,0
20250214,181700,269729708,383,383,383,383,0
20250214,181600,269729708,383,383,383,383,10834
20250214,181500,269729708,383,383,383,383,0
20250214,181400,269729708,383,383,383,383,0
20250214,181300,269729708,383,383,383,383,0
20250214,181200,269729708,383,383,383,383,0
20250214,181100,269729708,383,383,383,383,0
20250214,181000,269729708,383,383,383,383,0
20250214,180900,269729708,383,383,383,383,0
20250214,180800,269729708,383,383,383,383,0
20250214,180700,269729708,383,383,383,383,0
20250214,180600,269729708,383,383,383,383,0
20250214,180500,269729708,383,383,383,383,0
20250214,180400,269729708,383,383,383,383,0
20250214,180300,269729708,383,383,383,383,0
20250214,180200,269729708,383,383,383,383,0
20250214,180100,269729708,383,383,383,383,0
20250214,180000,269729708,383,383,383,383,0
20250214,175900,269729708,383,383,383,383,0
20250214,175800,269729708,383,383,383,383,0
20250214,175700,269729708,383,383,383,383,0
20250214,175600,269729708,383,383,383,383,0
20250214,175500,269729708,383,383,383,383,0
20250214,175400,269729708,383,383,383,383,0
20250214,175300,269729708,383,383,383,383,0
20250214,175200,269729708,383,383,383,383,0
20250214,175100,269729708,383,383,383,383,0
20250214,175000,269729708,383,383,383,383,0
20250214,174900,269729708,383,383,383,383,0
20250214,174800,269729708,383,383,383,383,0
20250214,174700,269729708,383,383,383,383,0
20250214,174600,269729708,383,383,383,383,10834
20250214,174500,269729708,383,383,383,383,0
20250214,174400,269729708,383,383,383,383,0
20250214,174300,269729708,383,383,383,383,0
20250214,174200,269729708,383,383,383,383,0
20250214,174100,269729708,383,383,383,383,0
20250214,174000,269729708,383,383,383,383,0
20250214,173900,269729708,383,383,383,383,0
20250214,173800,269729708,383,383,383,383,0
20250214,173700,269729708,383,383,383,383,0
20250214,173600,269729708,383,383,383,383,0
20250214,173500,269729708,383,383,383,383,0
20250214,173400,269729708,383,383,383,383,0
20250214,173300,269729708,383,383,383,383,0
20250214,173200,269729708,383,383,383,383,0
20250214,173100,269729708,383,383,383,383,0
20250214,173000,269729708,383,383,383,383,0
20250214,172900,269729708,383,383,383,383,0
20250214,172800,269729708,383,383,383,383,0
20250214,172700,269729708,383,383,383,383,0
20250214,172600,269729708,383,383,383,383,0
20250214,172500,269729708,383,383,383,383,0
20250214,172400,269729708,383,383,383,383,0
20250214,172300,269729708,383,383,383,383,0
20250214,172200,269729708,383,383,383,383,0
20250214,172100,269729708,383,383,383,383,0
20250214,172000,269729708,383,383,383,383,0
20250214,171900,269729708,383,383,383,383,0
20250214,171800,269729708,383,383,383,383,0
20250214,171700,269729708,383,383,383,383,0
20250214,171600,269729708,383,383,383,383,10834
20250214,171500,269729708,383,383,383,383,0
20250214,171400,269729708,383,383,383,383,0
20250214,171300,269729708,383,383,383,383,0
20250214,171200,269729708,383,383,383,383,0
20250214,171100,269729708,383,383,383,383,0
20250214,171000,269729708,383,383,383,383,0
20250214,170900,269729708,383,383,383,383,0
20250214,170800,269729708,383,383,383,383,0
20250214,170700,269729708,383,383,383,383,0
20250214,170600,269729708,383,383,383,383,0
20250214,170500,269729708,383,383,383,383,0
20250214,170400,269729708,383,383,383,383,0
20250214,170300,269729708,383,383,383,383,0
20250214,170200,269729708,383,383,383,383,0
20250214,170100,269729708,383,383,383,383,0
20250214,170000,269729708,383,383,383,383,0
20250214,165900,269729708,383,383,383,383,0
20250214,165800,269729708,383,383,383,383,0
20250214,165700,269729708,383,383,383,383,0
20250214,165600,269729708,383,383,383,383,0
20250214,165500,269729708,383,383,383,383,0
20250214,165400,269729708,383,383,383,383,0
20250214,165300,269729708,383,383,383,383,0
20250214,165200,269729708,383,383,383,383,0
20250214,165100,269729708,383,383,383,383,0
20250214,165000,269729708,383,383,383,383,0
20250214,164900,269729708,383,383,383,383,0
20250214,164800,269729708,383,383,383,383,0
20250214,164700,269729708,383,383,383,383,0
20250214,164600,269729708,383,383,383,383,10834
20250214,164500,269729708,383,383,383,383,0
20250214,164400,269729708,383,383,383,383,0
20250214,164300,269729708,383,383,383,383,0
20250214,164200,269729708,383,383,383,383,0
20250214,164100,269729708,383,383,383,383,0
20250214,164000,269729708,383,383,383,383,0
20250214,163900,269729708,383,383,383,383,0
20250214,163800,269729708,383,383,383,383,0
20250214,163700,269729708,383,383,383,383,0
20250214,163600,269729708,383,383,383,383,0
20250214,163500,269729708,383,383,383,383,0
20250214,163400,269729708,383,383,383,383,0
20250214,163300,269729708,383,383,383,383,0
20250214,163200,269729708,383,383,383,383,0
20250214,163100,269729708,383,383,383,383,0
20250214,163000,269729708,383,383,383,383,0
20250214,162900,269729708,383,383,383,383,0
20250214,162800,269729708,383,383,383,383,0
20250214,162700,269729708,383,383,383,383,0
20250214,162600,269729708,383,383,383,383,0
20250214,162500,269729708,383,383,383,383,0
20250214,162400,269729708,383,383,383,383,0
20250214,162300,269729708,383,383,383,383,0
20250214,162200,269729708,383,383,383,383,0
20250214,162100,269729708,383,383,383,383,0
20250214,162000,269729708,383,383,383,383,0
20250214,161900,269729708,383,383,383,383,0
20250214,161800,269729708,383,383,383,383,0
20250214,161700,269729708,383,383,383,383,0
20250214,161600,269729708,383,383,383,383,10834
20250214,161500,269729708,383,383,383,383,0
20250214,161400,269729708,383,383,383,383,0
20250214,161300,269729708,383,383,383,383,0
20250214,161200,269729708,383,383,383,383,0
20250214,161100,269729708,383,383,383,383,0
20250214,161000,269729708,383,383,383,383,0
20250214,160900,269729708,383,383,383,383,0
20250214,160800,269729708,383,383,383,383,0
20250214,160700,269729708,383,383,383,383,0
20250214,160600,269729708,383,383,383,383,0
20250214,160500,269729708,383,383,383,383,0
20250214,160400,269729708,383,383,383,383,0
20250214,160300,269729708,383,383,383,383,0
20250214,160200,269729708,383,383,383,383,0
20250214,160100,269729708,383,383,383,383,0
20250214,160000,269729708,383,383,383,383,0
20250214,155900,269729708,383,383,383,383,0
20250214,155800,269729708,383,383,383,383,0
20250214,155700,269729708,383,383,383,383,0
20250214,155600,269729708,383,383,383,383,0
20250214,155500,269729708,383,383,383,383,0
20250214,155400,269729708,383,383,383,383,0
20250214,155300,269729708,383,383,383,383,0
20250214,155200,269729708,383,383,383,383,0
20250214,155100,269729708,383,383,383,383,0
20250214,155000,269729708,383,383,383,383,0
20250214,154900,269729708,383,383,383,383,0
20250214,154800,269729708,383,383,383,383,0
20250214,154700,269729708,383,383,383,383,0
20250214,154600,269729708,383,383,383,383,10834
20250214,154500,269729708,383,383,383,383,0
20250214,154400,269729708,383,383,383,383,0
20250214,154300,269729708,383,383,383,383,0
20250214,154200,269729708,383,383,383,383,0
20250214,154100,269729708,383,383,383,383,0
20250214,154000,269729708,383,383,383,383,0
20250214,153900,269729708,383,383,383,383,0
20250214,153800,269729708,383,383,383,383,0
20250214,153700,269729708,383,383,383,383,0
20250214,153600,269729708,383,383,383,383,0
20250214,153500,269729708,383,383,383,383,0
20250214,153400,269729708,383,383,383,383,0
20250214,153300,269729708,383,383,383,383,0
20250214,153200,269729708,383,383,383,383,0
20250214,153100,269729708,383,383,383,383,0
20250214,153000,269729708,383,383,383,383,10834
20250214,152900,265580286,381,381,381,381,0
20250214,152800,265580286,381,381,381,381,0
20250214,152700,265580286,381,381,381,381,0
20250214,152600,265580286,381,381,381,381,0
20250214,152500,265580286,381,381,381,381,0
20250214,152400,265580286,381,381,381,381,0
20250214,152300,265580286,381,381,381,381,0
20250214,152200,265580286,381,381,381,381,0
20250214,152100,265580286,381,381,381,381,0
20250214,152000,265580286,381,381,381,381,0
20250214,151900,265580286,381,381,381,381,0
20250214,151800,265580286,381,380,381,379,24389
20250214,151700,256336751,381,381,381,381,0
20250214,151600,256336751,381,380,381,380,2901
20250214,151500,255234370,380,380,380,380,100
20250214,151400,255196370,380,380,380,380,13
20250214,151300,255191430,380,380,380,380,10
20250214,151200,255187630,380,380,380,380,3
20250214,151100,255186490,380,380,380,380,0
20250214,151000,255186490,380,380,380,380,0
20250214,150900,255186490,380,381,381,379,193
20250214,150800,255113302,381,381,381,381,600
20250214,150700,254884702,381,381,381,381,10
20250214,150600,254880892,381,380,381,380,486
20250214,150500,254695956,380,380,380,380,9
20250214,150400,254692536,380,380,380,380,10
20250214,150300,254688736,380,380,380,380,1500
20250214,150200,254118736,380,380,380,380,0
20250214,150100,254118736,380,381,381,380,3
20250214,150000,254117594,381,380,381,380,212
20250214,145900,254036953,381,381,381,380,1449
20250214,145800,253485015,380,380,381,380,2543
20250214,145700,252518674,381,381,381,381,0
20250214,145600,252518674,381,381,381,379,502
20250214,145500,252328299,381,381,381,381,20
20250214,145400,252320679,381,380,381,380,191
20250214,145300,252248098,379,380,380,379,2628
20250214,145200,251252077,380,380,380,380,978
20250214,145100,250880437,381,381,381,381,0
20250214,145000,250880437,381,381,381,381,6
20250214,144900,250878151,381,381,381,381,0
20250214,144800,250878151,381,381,381,381,5020
20250214,144700,248965531,379,380,381,379,12780
20250214,144600,244121819,381,380,381,380,1001
20250214,144500,243741438,381,381,381,381,1
20250214,144400,243741057,380,380,380,380,901
20250214,144300,243398677,380,379,380,379,622
20250214,144200,243162938,381,381,381,381,0
20250214,144100,243162938,381,381,381,381,0
20250214,144000,243162938,381,381,381,381,1
20250214,143900,243162557,380,380,380,380,3282
20250214,143800,241915397,382,380,382,380,903
20250214,143700,241571354,381,380,381,380,2011
20250214,143600,240807163,381,381,381,381,0
20250214,143500,240807163,381,380,381,380,4
20250214,143400,240805642,381,381,381,381,1
20250214,143300,240805261,380,380,380,379,2015
20250214,143200,240039574,380,380,380,379,5012
20250214,143100,238140014,379,380,380,379,155
20250214,143000,238081220,380,381,381,379,88415
20250214,142900,204568883,383,381,383,381,119
20250214,142800,204523542,383,381,383,381,4770
20250214,142700,202703123,382,382,382,381,438
20250214,142600,202536239,381,382,382,381,197
20250214,142500,202461165,381,381,382,381,555
20250214,142400,202249708,382,381,382,381,1900
20250214,142300,201525760,382,382,382,381,630
20250214,142200,201285651,381,382,383,381,3546
20250214,142100,199934620,382,381,382,381,4
20250214,142000,199933095,381,382,382,381,2
20250214,141900,199932332,383,380,383,380,5504
20250214,141800,197839328,382,382,382,382,200
20250214,141700,197762928,382,382,382,382,0
20250214,141600,197762928,382,382,382,382,0
20250214,141500,197762928,382,380,382,380,101
20250214,141400,197724546,382,382,382,382,0
20250214,141300,197724546,382,382,382,382,932
20250214,141200,197368522,382,382,382,382,2
20250214,141100,197367758,382,382,382,382,5
20250214,141000,197365848,382,381,382,381,1099
20250214,140900,196947128,382,382,382,382,208
20250214,140800,196867672,382,382,382,382,0
20250214,140700,196867672,382,382,382,382,0
20250214,140600,196867672,382,382,382,382,0
20250214,140500,196867672,382,382,382,382,0
20250214,140400,196867672,382,382,382,382,0
20250214,140300,196867672,382,381,382,381,101
20250214,140200,196829190,382,382,382,382,0
20250214,140100,196829190,382,382,382,382,4
20250214,140000,196827662,382,382,382,382,0
20250214,135900,196827662,382,382,382,382,60
20250214,135800,196804742,383,382,383,382,121
20250214,135700,196758509,383,382,383,382,722
20250214,135600,196482699,383,383,383,383,0
20250214,135500,196482699,383,382,383,382,182
20250214,135400,196413093,383,383,383,383,0
20250214,135300,196413093,383,383,383,381,455
20250214,135200,196239634,383,383,383,383,0
20250214,135100,196239634,383,383,383,383,0
20250214,135000,196239634,383,383,383,383,0
20250214,134900,196239634,383,380,383,380,5001
20250214,134800,194339251,383,383,383,383,0
20250214,134700,194339251,383,383,383,383,0
20250214,134600,194339251,383,383,383,383,0
20250214,134500,194339251,383,383,383,383,0
20250214,134400,194339251,383,383,383,383,0
20250214,134300,194339251,383,380,383,380,3412
20250214,134200,193042685,383,383,383,383,0
20250214,134100,193042685,383,380,383,380,1985
20250214,134000,192288382,383,380,383,380,1482
20250214,133900,191723857,383,382,383,382,188
20250214,133800,191651854,380,383,383,380,2965
20250214,133700,190523693,383,382,383,382,119
20250214,133600,190478144,383,383,383,383,0
20250214,133500,190478144,383,383,383,383,0
20250214,133400,190478144,383,383,383,383,0
20250214,133300,190478144,383,382,383,381,1001
20250214,133200,190095964,383,382,383,382,1277
20250214,133100,189607149,383,383,383,383,71
20250214,133000,189579956,383,383,383,383,0
20250214,132900,189579956,383,383,383,383,0
20250214,132800,189579956,383,383,383,383,122
20250214,132700,189533230,383,383,383,383,40
20250214,132600,189517910,383,381,383,381,3410
20250214,132500,188215290,382,382,382,382,18
20250214,132400,188208414,382,382,382,382,0
20250214,132300,188208414,382,381,382,380,2204
20250214,132200,187366874,382,382,382,382,0
20250214,132100,187366874,382,382,382,382,0
20250214,132000,187366874,382,382,382,382,21
20250214,131900,187358852,382,382,382,382,0
20250214,131800,187358852,382,382,382,382,0
20250214,131700,187358852,382,382,382,382,0
20250214,131600,187358852,382,382,382,382,0
20250214,131500,187358852,382,382,382,382,0
20250214,131400,187358852,382,382,382,382,1
20250214,131300,187358470,380,380,380,380,1
20250214,131200,187358090,382,382,382,382,1
20250214,131100,187357708,382,382,382,382,0
20250214,131000,187357708,382,382,382,382,0
20250214,130900,187357708,382,381,382,380,9364
20250214,130800,183794014,380,380,380,380,2000
20250214,130700,183034014,381,380,381,380,204
20250214,130600,182956493,380,380,380,380,1
20250214,130500,182956113,380,380,380,380,25542
20250214,130400,173250153,380,380,380,380,950
20250214,130300,172889153,380,380,380,380,1000
20250214,130200,172509153,380,380,380,380,0
20250214,130100,172509153,380,380,380,380,0
20250214,130000,172509153,380,380,380,380,110
20250214,125900,172467353,380,380,380,380,200
20250214,125800,172391353,380,380,380,380,21
20250214,125700,172383373,380,380,380,380,32
20250214,125600,172371213,380,380,380,380,0
20250214,125500,172371213,380,380,380,380,0
20250214,125400,172371213,380,379,380,379,5278
20250214,125300,170370850,379,379,379,379,0
20250214,125200,170370850,379,379,379,379,500
20250214,125100,170181350,379,379,379,379,50
20250214,125000,170162400,379,377,379,377,102
20250214,124900,170123942,379,379,379,379,0
20250214,124800,170123942,379,378,379,378,124
20250214,124700,170077068,379,376,379,376,5822
20250214,124600,167887690,379,379,379,378,49
20250214,124500,167869129,376,376,376,376,2000
20250214,124400,167117129,376,376,376,376,1523
20250214,124300,166544481,376,376,376,376,500
20250214,124200,166356481,376,376,376,376,30
20250214,124100,166345201,380,380,380,380,0
20250214,124000,166345201,380,380,380,380,30
20250214,123900,166333801,380,380,380,380,0
20250214,123800,166333801,380,377,380,376,7002
20250214,123700,163688644,377,378,378,377,52000
20250214,123600,144052585,379,379,379,379,671
20250214,123500,143798276,379,379,379,379,0
20250214,123400,143798276,379,380,380,379,136
20250214,123300,143746726,380,380,380,380,55
20250214,123200,143725826,380,380,380,379,65
20250214,123100,143701176,380,380,380,380,5
20250214,123000,143699276,379,379,379,379,51
20250214,122900,143679947,379,379,379,379,184
20250214,122800,143610211,378,378,378,378,35
20250214,122700,143596981,379,379,379,379,125
20250214,122600,143549606,379,379,379,379,10
20250214,122500,143545816,379,379,379,379,1
20250214,122400,143545437,379,379,379,379,2
20250214,122300,143544679,379,379,379,379,0
20250214,122200,143544679,379,379,379,379,1187
20250214,122100,143094806,379,379,379,379,0
20250214,122000,143094806,379,379,379,379,0
20250214,121900,143094806,379,379,379,379,0
20250214,121800,143094806,379,379,379,379,0
20250214,121700,143094806,379,379,379,379,0
20250214,121600,143094806,379,379,379,379,1432
20250214,121500,142552078,379,379,379,379,0
20250214,121400,142552078,379,379,379,379,0
20250214,121300,142552078,379,379,379,379,155
20250214,121200,142493333,380,380,380,380,0
20250214,121100,142493333,380,380,380,380,349
20250214,121000,142360713,380,380,380,380,0
20250214,120900,142360713,380,380,380,380,0
20250214,120800,142360713,380,379,380,379,3
20250214,120700,142359574,380,380,380,380,0
20250214,120600,142359574,380,380,380,380,0
20250214,120500,142359574,380,380,380,380,0
20250214,120400,142359574,380,380,380,380,5656
20250214,120300,140210294,379,379,379,379,0
20250214,120200,140210294,379,379,379,379,0
20250214,120100,140210294,379,379,379,379,0
20250214,120000,140210294,379,379,379,379,0
20250214,115900,140210294,379,379,379,379,0
20250214,115800,140210294,379,379,379,379,72
20250214,115700,140183006,379,379,379,379,0
20250214,115600,140183006,379,379,379,379,0
20250214,115500,140183006,379,379,379,379,0
20250214,115400,140183006,379,379,379,379,0
20250214,115300,140183006,379,379,379,379,0
20250214,115200,140183006,379,380,380,379,2056
20250214,115100,139403773,380,380,380,380,0
20250214,115000,139403773,380,380,380,380,0
20250214,114900,139403773,380,380,380,380,101
20250214,114800,139365393,380,380,380,380,1
20250214,114700,139365013,380,380,380,380,0
20250214,114600,139365013,380,379,380,379,282
20250214,114500,139258134,379,379,379,379,0
20250214,114400,139258134,379,379,379,379,0
20250214,114300,139258134,379,379,379,379,0
20250214,114200,139258134,379,379,379,379,6
20250214,114100,139255860,379,379,379,379,0
20250214,114000,139255860,379,379,379,379,0
20250214,113900,139255860,379,379,379,379,13
20250214,113800,139250933,379,379,379,379,542
20250214,113700,139045515,379,379,379,379,64
20250214,113600,139021259,379,379,379,379,955
20250214,113500,138659314,379,379,379,379,0
20250214,113400,138659314,379,379,379,379,9
20250214,113300,138655903,378,378,378,378,0
20250214,113200,138655903,378,378,378,378,0
20250214,113100,138655903,378,378,378,378,2585
20250214,113000,137678773,378,379,379,378,152
20250214,112900,137621308,380,380,380,380,0
20250214,112800,137621308,380,380,380,380,0
20250214,112700,137621308,380,380,380,380,150
20250214,112600,137564308,380,380,380,380,20
20250214,112500,137556708,380,380,380,380,0
20250214,112400,137556708,380,380,380,380,0
20250214,112300,137556708,380,380,380,380,8
20250214,112200,137553668,379,379,379,379,0
20250214,112100,137553668,379,379,379,379,0
20250214,112000,137553668,379,379,379,379,604
20250214,111900,137324752,379,379,379,379,0
20250214,111800,137324752,379,379,379,379,0
20250214,111700,137324752,379,379,379,379,0
20250214,111600,137324752,379,379,379,379,1933
20250214,111500,136592145,379,379,379,379,1136
20250214,111400,136161601,379,379,379,379,9
20250214,111300,136158190,378,378,378,378,11
20250214,111200,136154032,378,378,378,378,10091
20250214,111100,132339634,380,380,380,380,20
20250214,111000,132332034,380,379,380,379,2104
20250214,110900,131534616,379,379,380,379,2060
20250214,110800,130753875,379,379,379,379,1018
20250214,110700,130368053,380,380,380,380,4
20250214,110600,130366533,380,380,380,380,505
20250214,110500,130174633,380,378,380,378,32
20250214,110400,130162523,379,379,379,378,4117
20250214,110300,128606287,379,379,379,379,15
20250214,110200,128600602,380,380,380,380,0
20250214,110100,128600602,380,380,380,380,37
20250214,110000,128586542,381,381,381,381,4
20250214,105900,128585018,381,381,381,379,1248
20250214,105800,128111630,379,379,379,379,0
20250214,105700,128111630,379,380,380,379,5206
20250214,105600,126137284,379,379,379,379,0
20250214,105500,126137284,379,381,381,379,370
20250214,105400,125997052,381,378,381,378,14
20250214,105300,125991757,381,381,381,381,0
20250214,105200,125991757,381,381,381,381,0
20250214,105100,125991757,381,381,381,381,10
20250214,105000,125987947,377,377,377,377,3
20250214,104900,125986816,381,378,381,377,3162
20250214,104800,124793978,378,378,378,378,1282
20250214,104700,124309382,378,379,380,378,15950
20250214,104600,118277320,380,380,380,380,105
20250214,104500,118237420,380,380,380,380,1621
20250214,104400,117621440,379,379,379,379,2000
20250214,104300,116863440,379,379,379,379,109
20250214,104200,116822129,379,380,380,379,259
20250214,104100,116723718,378,378,378,378,0
20250214,104000,116723718,378,379,379,378,6057
20250214,103900,114433115,379,379,379,379,3500
20250214,103800,113106615,379,379,379,379,0
20250214,103700,113106615,379,379,379,379,0
20250214,103600,113106615,379,379,379,379,600
20250214,103500,112879215,380,379,380,379,1009
20250214,103400,112496795,379,380,383,379,15119
20250214,103300,106766272,380,380,380,380,6203
20250214,103200,104409132,380,380,380,380,1800
20250214,103100,103725132,380,380,380,380,485
20250214,103000,103540832,380,381,381,380,1395
20250214,102900,103010632,380,380,380,380,1055
20250214,102800,102609732,380,380,380,380,134
20250214,102700,102558812,381,381,383,380,15055
20250214,102600,96836666,381,381,381,381,0
20250214,102500,96836666,381,382,384,381,8359
20250214,102400,93651637,382,382,382,382,109
20250214,102300,93609999,381,381,381,381,0
20250214,102200,93609999,381,381,381,381,6000
20250214,102100,91323999,382,383,383,382,5831
20250214,102000,89095957,383,383,383,383,13
20250214,101900,89090978,384,384,384,384,2
20250214,101800,89090210,385,385,385,385,519
20250214,101700,88890395,383,383,383,383,0
20250214,101600,88890395,383,383,383,383,0
20250214,101500,88890395,383,383,383,383,0
20250214,101400,88890395,383,383,383,383,0
20250214,101300,88890395,383,383,383,383,100
20250214,101200,88852095,383,385,385,383,110
20250214,101100,88809765,386,386,386,386,2
20250214,101000,88808993,386,386,386,386,5
20250214,100900,88807063,386,386,386,386,0
20250214,100800,88807063,386,386,386,386,0
20250214,100700,88807063,386,386,386,386,8
20250214,100600,88803975,386,382,386,382,20
20250214,100500,88796302,382,382,382,382,0
20250214,100400,88796302,382,383,384,382,10642
20250214,100300,84720412,381,383,383,381,1502
20250214,100200,84147146,381,381,381,381,1000
20250214,100100,83766146,380,380,380,380,0
20250214,100000,83766146,380,380,380,380,20275
20250214,095900,76061646,380,380,380,380,0
20250214,095800,76061646,380,381,381,380,1457
20250214,095700,75507696,382,382,382,382,0
20250214,095600,75507696,382,382,382,382,23
20250214,095500,75498910,382,381,382,381,389
20250214,095400,75350681,383,383,383,383,1
20250214,095300,75350298,382,382,382,382,22
20250214,095200,75341894,383,383,383,383,0
20250214,095100,75341894,383,383,383,383,51
20250214,095000,75322361,383,382,383,382,82
20250214,094900,75291034,383,379,384,378,21500
20250214,094800,67144835,383,384,384,380,4293
20250214,094700,65513452,384,382,384,381,17369
20250214,094600,58889588,385,385,386,385,784
20250214,094500,58587746,384,384,384,381,5930
20250214,094400,56326462,382,381,382,381,1811
20250214,094300,55635660,383,383,383,383,95
20250214,094200,55599275,384,384,384,380,3562
20250214,094100,54244362,383,384,384,383,673
20250214,094000,53986600,384,383,384,383,1513
20250214,093900,53407120,383,383,383,381,1770
20250214,093800,52731710,380,383,383,380,2083
20250214,093700,51936024,383,382,383,381,9829
20250214,093600,48182582,385,383,385,383,31
20250214,093500,48170706,385,385,385,385,0
20250214,093400,48170706,385,385,385,385,0
20250214,093300,48170706,385,385,385,385,5204
20250214,093200,46167166,385,385,385,385,10
20250214,093100,46163316,385,385,385,385,1
20250214,093000,46162931,384,386,386,384,16189
20250214,092900,39930887,387,386,387,385,2997
20250214,092800,38776995,387,387,387,387,0
20250214,092700,38776995,387,386,387,386,501
20250214,092600,38583608,387,386,387,386,501
20250214,092500,38390221,387,387,387,387,0
20250214,092400,38390221,387,385,387,385,458
20250214,092300,38213432,387,385,387,385,5772
20250214,092200,35991210,385,385,385,385,1000
20250214,092100,35606210,385,382,385,382,2058
20250214,092000,34819050,383,383,383,383,131
20250214,091900,34768877,383,383,383,380,8319
20250214,091800,31604462,383,381,383,381,14405
20250214,091700,26115890,381,386,386,380,14686
20250214,091600,20523138,386,385,386,385,101
20250214,091500,20484252,386,386,386,386,658
20250214,091400,20230264,383,383,386,382,1062
20250214,091300,19823491,386,388,389,380,23460
20250214,091200,10864622,389,389,389,389,44
20250214,091100,10847506,389,389,389,389,101
20250214,091000,10808217,386,387,390,384,7697
20250214,090900,7850229,390,390,390,390,4
20250214,090800,7848669,390,390,390,390,1
20250214,090700,7848279,387,390,391,386,3859
20250214,090600,6353403,392,392,392,392,135
20250214,090500,6300483,392,392,392,392,51
20250214,090400,6280491,391,388,391,388,2
20250214,090300,6279712,381,389,389,381,13501
20250214,090200,1070551,389,390,390,389,578
20250214,090100,845446,390,390,390,390,0
20250214,090000,845446,390,392,392,390,2159
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191600 269729708 383 383 383 383 10834
3 20250214 191500 269729708 383 383 383 383 0
4 20250214 191400 269729708 383 383 383 383 0
5 20250214 191300 269729708 383 383 383 383 0
6 20250214 191200 269729708 383 383 383 383 0
7 20250214 191100 269729708 383 383 383 383 0
8 20250214 191000 269729708 383 383 383 383 0
9 20250214 190900 269729708 383 383 383 383 0
10 20250214 190800 269729708 383 383 383 383 0
11 20250214 190700 269729708 383 383 383 383 0
12 20250214 190600 269729708 383 383 383 383 0
13 20250214 190500 269729708 383 383 383 383 0
14 20250214 190400 269729708 383 383 383 383 0
15 20250214 190300 269729708 383 383 383 383 0
16 20250214 190200 269729708 383 383 383 383 0
17 20250214 190100 269729708 383 383 383 383 0
18 20250214 190000 269729708 383 383 383 383 0
19 20250214 185900 269729708 383 383 383 383 0
20 20250214 185800 269729708 383 383 383 383 0
21 20250214 185700 269729708 383 383 383 383 0
22 20250214 185600 269729708 383 383 383 383 0
23 20250214 185500 269729708 383 383 383 383 0
24 20250214 185400 269729708 383 383 383 383 0
25 20250214 185300 269729708 383 383 383 383 0
26 20250214 185200 269729708 383 383 383 383 0
27 20250214 185100 269729708 383 383 383 383 0
28 20250214 185000 269729708 383 383 383 383 0
29 20250214 184900 269729708 383 383 383 383 0
30 20250214 184800 269729708 383 383 383 383 0
31 20250214 184700 269729708 383 383 383 383 0
32 20250214 184600 269729708 383 383 383 383 10834
33 20250214 184500 269729708 383 383 383 383 0
34 20250214 184400 269729708 383 383 383 383 0
35 20250214 184300 269729708 383 383 383 383 0
36 20250214 184200 269729708 383 383 383 383 0
37 20250214 184100 269729708 383 383 383 383 0
38 20250214 184000 269729708 383 383 383 383 0
39 20250214 183900 269729708 383 383 383 383 0
40 20250214 183800 269729708 383 383 383 383 0
41 20250214 183700 269729708 383 383 383 383 0
42 20250214 183600 269729708 383 383 383 383 0
43 20250214 183500 269729708 383 383 383 383 0
44 20250214 183400 269729708 383 383 383 383 0
45 20250214 183300 269729708 383 383 383 383 0
46 20250214 183200 269729708 383 383 383 383 0
47 20250214 183100 269729708 383 383 383 383 0
48 20250214 183000 269729708 383 383 383 383 0
49 20250214 182900 269729708 383 383 383 383 0
50 20250214 182800 269729708 383 383 383 383 0
51 20250214 182700 269729708 383 383 383 383 0
52 20250214 182600 269729708 383 383 383 383 0
53 20250214 182500 269729708 383 383 383 383 0
54 20250214 182400 269729708 383 383 383 383 0
55 20250214 182300 269729708 383 383 383 383 0
56 20250214 182200 269729708 383 383 383 383 0
57 20250214 182100 269729708 383 383 383 383 0
58 20250214 182000 269729708 383 383 383 383 0
59 20250214 181900 269729708 383 383 383 383 0
60 20250214 181800 269729708 383 383 383 383 0
61 20250214 181700 269729708 383 383 383 383 0
62 20250214 181600 269729708 383 383 383 383 10834
63 20250214 181500 269729708 383 383 383 383 0
64 20250214 181400 269729708 383 383 383 383 0
65 20250214 181300 269729708 383 383 383 383 0
66 20250214 181200 269729708 383 383 383 383 0
67 20250214 181100 269729708 383 383 383 383 0
68 20250214 181000 269729708 383 383 383 383 0
69 20250214 180900 269729708 383 383 383 383 0
70 20250214 180800 269729708 383 383 383 383 0
71 20250214 180700 269729708 383 383 383 383 0
72 20250214 180600 269729708 383 383 383 383 0
73 20250214 180500 269729708 383 383 383 383 0
74 20250214 180400 269729708 383 383 383 383 0
75 20250214 180300 269729708 383 383 383 383 0
76 20250214 180200 269729708 383 383 383 383 0
77 20250214 180100 269729708 383 383 383 383 0
78 20250214 180000 269729708 383 383 383 383 0
79 20250214 175900 269729708 383 383 383 383 0
80 20250214 175800 269729708 383 383 383 383 0
81 20250214 175700 269729708 383 383 383 383 0
82 20250214 175600 269729708 383 383 383 383 0
83 20250214 175500 269729708 383 383 383 383 0
84 20250214 175400 269729708 383 383 383 383 0
85 20250214 175300 269729708 383 383 383 383 0
86 20250214 175200 269729708 383 383 383 383 0
87 20250214 175100 269729708 383 383 383 383 0
88 20250214 175000 269729708 383 383 383 383 0
89 20250214 174900 269729708 383 383 383 383 0
90 20250214 174800 269729708 383 383 383 383 0
91 20250214 174700 269729708 383 383 383 383 0
92 20250214 174600 269729708 383 383 383 383 10834
93 20250214 174500 269729708 383 383 383 383 0
94 20250214 174400 269729708 383 383 383 383 0
95 20250214 174300 269729708 383 383 383 383 0
96 20250214 174200 269729708 383 383 383 383 0
97 20250214 174100 269729708 383 383 383 383 0
98 20250214 174000 269729708 383 383 383 383 0
99 20250214 173900 269729708 383 383 383 383 0
100 20250214 173800 269729708 383 383 383 383 0
101 20250214 173700 269729708 383 383 383 383 0
102 20250214 173600 269729708 383 383 383 383 0
103 20250214 173500 269729708 383 383 383 383 0
104 20250214 173400 269729708 383 383 383 383 0
105 20250214 173300 269729708 383 383 383 383 0
106 20250214 173200 269729708 383 383 383 383 0
107 20250214 173100 269729708 383 383 383 383 0
108 20250214 173000 269729708 383 383 383 383 0
109 20250214 172900 269729708 383 383 383 383 0
110 20250214 172800 269729708 383 383 383 383 0
111 20250214 172700 269729708 383 383 383 383 0
112 20250214 172600 269729708 383 383 383 383 0
113 20250214 172500 269729708 383 383 383 383 0
114 20250214 172400 269729708 383 383 383 383 0
115 20250214 172300 269729708 383 383 383 383 0
116 20250214 172200 269729708 383 383 383 383 0
117 20250214 172100 269729708 383 383 383 383 0
118 20250214 172000 269729708 383 383 383 383 0
119 20250214 171900 269729708 383 383 383 383 0
120 20250214 171800 269729708 383 383 383 383 0
121 20250214 171700 269729708 383 383 383 383 0
122 20250214 171600 269729708 383 383 383 383 10834
123 20250214 171500 269729708 383 383 383 383 0
124 20250214 171400 269729708 383 383 383 383 0
125 20250214 171300 269729708 383 383 383 383 0
126 20250214 171200 269729708 383 383 383 383 0
127 20250214 171100 269729708 383 383 383 383 0
128 20250214 171000 269729708 383 383 383 383 0
129 20250214 170900 269729708 383 383 383 383 0
130 20250214 170800 269729708 383 383 383 383 0
131 20250214 170700 269729708 383 383 383 383 0
132 20250214 170600 269729708 383 383 383 383 0
133 20250214 170500 269729708 383 383 383 383 0
134 20250214 170400 269729708 383 383 383 383 0
135 20250214 170300 269729708 383 383 383 383 0
136 20250214 170200 269729708 383 383 383 383 0
137 20250214 170100 269729708 383 383 383 383 0
138 20250214 170000 269729708 383 383 383 383 0
139 20250214 165900 269729708 383 383 383 383 0
140 20250214 165800 269729708 383 383 383 383 0
141 20250214 165700 269729708 383 383 383 383 0
142 20250214 165600 269729708 383 383 383 383 0
143 20250214 165500 269729708 383 383 383 383 0
144 20250214 165400 269729708 383 383 383 383 0
145 20250214 165300 269729708 383 383 383 383 0
146 20250214 165200 269729708 383 383 383 383 0
147 20250214 165100 269729708 383 383 383 383 0
148 20250214 165000 269729708 383 383 383 383 0
149 20250214 164900 269729708 383 383 383 383 0
150 20250214 164800 269729708 383 383 383 383 0
151 20250214 164700 269729708 383 383 383 383 0
152 20250214 164600 269729708 383 383 383 383 10834
153 20250214 164500 269729708 383 383 383 383 0
154 20250214 164400 269729708 383 383 383 383 0
155 20250214 164300 269729708 383 383 383 383 0
156 20250214 164200 269729708 383 383 383 383 0
157 20250214 164100 269729708 383 383 383 383 0
158 20250214 164000 269729708 383 383 383 383 0
159 20250214 163900 269729708 383 383 383 383 0
160 20250214 163800 269729708 383 383 383 383 0
161 20250214 163700 269729708 383 383 383 383 0
162 20250214 163600 269729708 383 383 383 383 0
163 20250214 163500 269729708 383 383 383 383 0
164 20250214 163400 269729708 383 383 383 383 0
165 20250214 163300 269729708 383 383 383 383 0
166 20250214 163200 269729708 383 383 383 383 0
167 20250214 163100 269729708 383 383 383 383 0
168 20250214 163000 269729708 383 383 383 383 0
169 20250214 162900 269729708 383 383 383 383 0
170 20250214 162800 269729708 383 383 383 383 0
171 20250214 162700 269729708 383 383 383 383 0
172 20250214 162600 269729708 383 383 383 383 0
173 20250214 162500 269729708 383 383 383 383 0
174 20250214 162400 269729708 383 383 383 383 0
175 20250214 162300 269729708 383 383 383 383 0
176 20250214 162200 269729708 383 383 383 383 0
177 20250214 162100 269729708 383 383 383 383 0
178 20250214 162000 269729708 383 383 383 383 0
179 20250214 161900 269729708 383 383 383 383 0
180 20250214 161800 269729708 383 383 383 383 0
181 20250214 161700 269729708 383 383 383 383 0
182 20250214 161600 269729708 383 383 383 383 10834
183 20250214 161500 269729708 383 383 383 383 0
184 20250214 161400 269729708 383 383 383 383 0
185 20250214 161300 269729708 383 383 383 383 0
186 20250214 161200 269729708 383 383 383 383 0
187 20250214 161100 269729708 383 383 383 383 0
188 20250214 161000 269729708 383 383 383 383 0
189 20250214 160900 269729708 383 383 383 383 0
190 20250214 160800 269729708 383 383 383 383 0
191 20250214 160700 269729708 383 383 383 383 0
192 20250214 160600 269729708 383 383 383 383 0
193 20250214 160500 269729708 383 383 383 383 0
194 20250214 160400 269729708 383 383 383 383 0
195 20250214 160300 269729708 383 383 383 383 0
196 20250214 160200 269729708 383 383 383 383 0
197 20250214 160100 269729708 383 383 383 383 0
198 20250214 160000 269729708 383 383 383 383 0
199 20250214 155900 269729708 383 383 383 383 0
200 20250214 155800 269729708 383 383 383 383 0
201 20250214 155700 269729708 383 383 383 383 0
202 20250214 155600 269729708 383 383 383 383 0
203 20250214 155500 269729708 383 383 383 383 0
204 20250214 155400 269729708 383 383 383 383 0
205 20250214 155300 269729708 383 383 383 383 0
206 20250214 155200 269729708 383 383 383 383 0
207 20250214 155100 269729708 383 383 383 383 0
208 20250214 155000 269729708 383 383 383 383 0
209 20250214 154900 269729708 383 383 383 383 0
210 20250214 154800 269729708 383 383 383 383 0
211 20250214 154700 269729708 383 383 383 383 0
212 20250214 154600 269729708 383 383 383 383 10834
213 20250214 154500 269729708 383 383 383 383 0
214 20250214 154400 269729708 383 383 383 383 0
215 20250214 154300 269729708 383 383 383 383 0
216 20250214 154200 269729708 383 383 383 383 0
217 20250214 154100 269729708 383 383 383 383 0
218 20250214 154000 269729708 383 383 383 383 0
219 20250214 153900 269729708 383 383 383 383 0
220 20250214 153800 269729708 383 383 383 383 0
221 20250214 153700 269729708 383 383 383 383 0
222 20250214 153600 269729708 383 383 383 383 0
223 20250214 153500 269729708 383 383 383 383 0
224 20250214 153400 269729708 383 383 383 383 0
225 20250214 153300 269729708 383 383 383 383 0
226 20250214 153200 269729708 383 383 383 383 0
227 20250214 153100 269729708 383 383 383 383 0
228 20250214 153000 269729708 383 383 383 383 10834
229 20250214 152900 265580286 381 381 381 381 0
230 20250214 152800 265580286 381 381 381 381 0
231 20250214 152700 265580286 381 381 381 381 0
232 20250214 152600 265580286 381 381 381 381 0
233 20250214 152500 265580286 381 381 381 381 0
234 20250214 152400 265580286 381 381 381 381 0
235 20250214 152300 265580286 381 381 381 381 0
236 20250214 152200 265580286 381 381 381 381 0
237 20250214 152100 265580286 381 381 381 381 0
238 20250214 152000 265580286 381 381 381 381 0
239 20250214 151900 265580286 381 381 381 381 0
240 20250214 151800 265580286 381 380 381 379 24389
241 20250214 151700 256336751 381 381 381 381 0
242 20250214 151600 256336751 381 380 381 380 2901
243 20250214 151500 255234370 380 380 380 380 100
244 20250214 151400 255196370 380 380 380 380 13
245 20250214 151300 255191430 380 380 380 380 10
246 20250214 151200 255187630 380 380 380 380 3
247 20250214 151100 255186490 380 380 380 380 0
248 20250214 151000 255186490 380 380 380 380 0
249 20250214 150900 255186490 380 381 381 379 193
250 20250214 150800 255113302 381 381 381 381 600
251 20250214 150700 254884702 381 381 381 381 10
252 20250214 150600 254880892 381 380 381 380 486
253 20250214 150500 254695956 380 380 380 380 9
254 20250214 150400 254692536 380 380 380 380 10
255 20250214 150300 254688736 380 380 380 380 1500
256 20250214 150200 254118736 380 380 380 380 0
257 20250214 150100 254118736 380 381 381 380 3
258 20250214 150000 254117594 381 380 381 380 212
259 20250214 145900 254036953 381 381 381 380 1449
260 20250214 145800 253485015 380 380 381 380 2543
261 20250214 145700 252518674 381 381 381 381 0
262 20250214 145600 252518674 381 381 381 379 502
263 20250214 145500 252328299 381 381 381 381 20
264 20250214 145400 252320679 381 380 381 380 191
265 20250214 145300 252248098 379 380 380 379 2628
266 20250214 145200 251252077 380 380 380 380 978
267 20250214 145100 250880437 381 381 381 381 0
268 20250214 145000 250880437 381 381 381 381 6
269 20250214 144900 250878151 381 381 381 381 0
270 20250214 144800 250878151 381 381 381 381 5020
271 20250214 144700 248965531 379 380 381 379 12780
272 20250214 144600 244121819 381 380 381 380 1001
273 20250214 144500 243741438 381 381 381 381 1
274 20250214 144400 243741057 380 380 380 380 901
275 20250214 144300 243398677 380 379 380 379 622
276 20250214 144200 243162938 381 381 381 381 0
277 20250214 144100 243162938 381 381 381 381 0
278 20250214 144000 243162938 381 381 381 381 1
279 20250214 143900 243162557 380 380 380 380 3282
280 20250214 143800 241915397 382 380 382 380 903
281 20250214 143700 241571354 381 380 381 380 2011
282 20250214 143600 240807163 381 381 381 381 0
283 20250214 143500 240807163 381 380 381 380 4
284 20250214 143400 240805642 381 381 381 381 1
285 20250214 143300 240805261 380 380 380 379 2015
286 20250214 143200 240039574 380 380 380 379 5012
287 20250214 143100 238140014 379 380 380 379 155
288 20250214 143000 238081220 380 381 381 379 88415
289 20250214 142900 204568883 383 381 383 381 119
290 20250214 142800 204523542 383 381 383 381 4770
291 20250214 142700 202703123 382 382 382 381 438
292 20250214 142600 202536239 381 382 382 381 197
293 20250214 142500 202461165 381 381 382 381 555
294 20250214 142400 202249708 382 381 382 381 1900
295 20250214 142300 201525760 382 382 382 381 630
296 20250214 142200 201285651 381 382 383 381 3546
297 20250214 142100 199934620 382 381 382 381 4
298 20250214 142000 199933095 381 382 382 381 2
299 20250214 141900 199932332 383 380 383 380 5504
300 20250214 141800 197839328 382 382 382 382 200
301 20250214 141700 197762928 382 382 382 382 0
302 20250214 141600 197762928 382 382 382 382 0
303 20250214 141500 197762928 382 380 382 380 101
304 20250214 141400 197724546 382 382 382 382 0
305 20250214 141300 197724546 382 382 382 382 932
306 20250214 141200 197368522 382 382 382 382 2
307 20250214 141100 197367758 382 382 382 382 5
308 20250214 141000 197365848 382 381 382 381 1099
309 20250214 140900 196947128 382 382 382 382 208
310 20250214 140800 196867672 382 382 382 382 0
311 20250214 140700 196867672 382 382 382 382 0
312 20250214 140600 196867672 382 382 382 382 0
313 20250214 140500 196867672 382 382 382 382 0
314 20250214 140400 196867672 382 382 382 382 0
315 20250214 140300 196867672 382 381 382 381 101
316 20250214 140200 196829190 382 382 382 382 0
317 20250214 140100 196829190 382 382 382 382 4
318 20250214 140000 196827662 382 382 382 382 0
319 20250214 135900 196827662 382 382 382 382 60
320 20250214 135800 196804742 383 382 383 382 121
321 20250214 135700 196758509 383 382 383 382 722
322 20250214 135600 196482699 383 383 383 383 0
323 20250214 135500 196482699 383 382 383 382 182
324 20250214 135400 196413093 383 383 383 383 0
325 20250214 135300 196413093 383 383 383 381 455
326 20250214 135200 196239634 383 383 383 383 0
327 20250214 135100 196239634 383 383 383 383 0
328 20250214 135000 196239634 383 383 383 383 0
329 20250214 134900 196239634 383 380 383 380 5001
330 20250214 134800 194339251 383 383 383 383 0
331 20250214 134700 194339251 383 383 383 383 0
332 20250214 134600 194339251 383 383 383 383 0
333 20250214 134500 194339251 383 383 383 383 0
334 20250214 134400 194339251 383 383 383 383 0
335 20250214 134300 194339251 383 380 383 380 3412
336 20250214 134200 193042685 383 383 383 383 0
337 20250214 134100 193042685 383 380 383 380 1985
338 20250214 134000 192288382 383 380 383 380 1482
339 20250214 133900 191723857 383 382 383 382 188
340 20250214 133800 191651854 380 383 383 380 2965
341 20250214 133700 190523693 383 382 383 382 119
342 20250214 133600 190478144 383 383 383 383 0
343 20250214 133500 190478144 383 383 383 383 0
344 20250214 133400 190478144 383 383 383 383 0
345 20250214 133300 190478144 383 382 383 381 1001
346 20250214 133200 190095964 383 382 383 382 1277
347 20250214 133100 189607149 383 383 383 383 71
348 20250214 133000 189579956 383 383 383 383 0
349 20250214 132900 189579956 383 383 383 383 0
350 20250214 132800 189579956 383 383 383 383 122
351 20250214 132700 189533230 383 383 383 383 40
352 20250214 132600 189517910 383 381 383 381 3410
353 20250214 132500 188215290 382 382 382 382 18
354 20250214 132400 188208414 382 382 382 382 0
355 20250214 132300 188208414 382 381 382 380 2204
356 20250214 132200 187366874 382 382 382 382 0
357 20250214 132100 187366874 382 382 382 382 0
358 20250214 132000 187366874 382 382 382 382 21
359 20250214 131900 187358852 382 382 382 382 0
360 20250214 131800 187358852 382 382 382 382 0
361 20250214 131700 187358852 382 382 382 382 0
362 20250214 131600 187358852 382 382 382 382 0
363 20250214 131500 187358852 382 382 382 382 0
364 20250214 131400 187358852 382 382 382 382 1
365 20250214 131300 187358470 380 380 380 380 1
366 20250214 131200 187358090 382 382 382 382 1
367 20250214 131100 187357708 382 382 382 382 0
368 20250214 131000 187357708 382 382 382 382 0
369 20250214 130900 187357708 382 381 382 380 9364
370 20250214 130800 183794014 380 380 380 380 2000
371 20250214 130700 183034014 381 380 381 380 204
372 20250214 130600 182956493 380 380 380 380 1
373 20250214 130500 182956113 380 380 380 380 25542
374 20250214 130400 173250153 380 380 380 380 950
375 20250214 130300 172889153 380 380 380 380 1000
376 20250214 130200 172509153 380 380 380 380 0
377 20250214 130100 172509153 380 380 380 380 0
378 20250214 130000 172509153 380 380 380 380 110
379 20250214 125900 172467353 380 380 380 380 200
380 20250214 125800 172391353 380 380 380 380 21
381 20250214 125700 172383373 380 380 380 380 32
382 20250214 125600 172371213 380 380 380 380 0
383 20250214 125500 172371213 380 380 380 380 0
384 20250214 125400 172371213 380 379 380 379 5278
385 20250214 125300 170370850 379 379 379 379 0
386 20250214 125200 170370850 379 379 379 379 500
387 20250214 125100 170181350 379 379 379 379 50
388 20250214 125000 170162400 379 377 379 377 102
389 20250214 124900 170123942 379 379 379 379 0
390 20250214 124800 170123942 379 378 379 378 124
391 20250214 124700 170077068 379 376 379 376 5822
392 20250214 124600 167887690 379 379 379 378 49
393 20250214 124500 167869129 376 376 376 376 2000
394 20250214 124400 167117129 376 376 376 376 1523
395 20250214 124300 166544481 376 376 376 376 500
396 20250214 124200 166356481 376 376 376 376 30
397 20250214 124100 166345201 380 380 380 380 0
398 20250214 124000 166345201 380 380 380 380 30
399 20250214 123900 166333801 380 380 380 380 0
400 20250214 123800 166333801 380 377 380 376 7002
401 20250214 123700 163688644 377 378 378 377 52000
402 20250214 123600 144052585 379 379 379 379 671
403 20250214 123500 143798276 379 379 379 379 0
404 20250214 123400 143798276 379 380 380 379 136
405 20250214 123300 143746726 380 380 380 380 55
406 20250214 123200 143725826 380 380 380 379 65
407 20250214 123100 143701176 380 380 380 380 5
408 20250214 123000 143699276 379 379 379 379 51
409 20250214 122900 143679947 379 379 379 379 184
410 20250214 122800 143610211 378 378 378 378 35
411 20250214 122700 143596981 379 379 379 379 125
412 20250214 122600 143549606 379 379 379 379 10
413 20250214 122500 143545816 379 379 379 379 1
414 20250214 122400 143545437 379 379 379 379 2
415 20250214 122300 143544679 379 379 379 379 0
416 20250214 122200 143544679 379 379 379 379 1187
417 20250214 122100 143094806 379 379 379 379 0
418 20250214 122000 143094806 379 379 379 379 0
419 20250214 121900 143094806 379 379 379 379 0
420 20250214 121800 143094806 379 379 379 379 0
421 20250214 121700 143094806 379 379 379 379 0
422 20250214 121600 143094806 379 379 379 379 1432
423 20250214 121500 142552078 379 379 379 379 0
424 20250214 121400 142552078 379 379 379 379 0
425 20250214 121300 142552078 379 379 379 379 155
426 20250214 121200 142493333 380 380 380 380 0
427 20250214 121100 142493333 380 380 380 380 349
428 20250214 121000 142360713 380 380 380 380 0
429 20250214 120900 142360713 380 380 380 380 0
430 20250214 120800 142360713 380 379 380 379 3
431 20250214 120700 142359574 380 380 380 380 0
432 20250214 120600 142359574 380 380 380 380 0
433 20250214 120500 142359574 380 380 380 380 0
434 20250214 120400 142359574 380 380 380 380 5656
435 20250214 120300 140210294 379 379 379 379 0
436 20250214 120200 140210294 379 379 379 379 0
437 20250214 120100 140210294 379 379 379 379 0
438 20250214 120000 140210294 379 379 379 379 0
439 20250214 115900 140210294 379 379 379 379 0
440 20250214 115800 140210294 379 379 379 379 72
441 20250214 115700 140183006 379 379 379 379 0
442 20250214 115600 140183006 379 379 379 379 0
443 20250214 115500 140183006 379 379 379 379 0
444 20250214 115400 140183006 379 379 379 379 0
445 20250214 115300 140183006 379 379 379 379 0
446 20250214 115200 140183006 379 380 380 379 2056
447 20250214 115100 139403773 380 380 380 380 0
448 20250214 115000 139403773 380 380 380 380 0
449 20250214 114900 139403773 380 380 380 380 101
450 20250214 114800 139365393 380 380 380 380 1
451 20250214 114700 139365013 380 380 380 380 0
452 20250214 114600 139365013 380 379 380 379 282
453 20250214 114500 139258134 379 379 379 379 0
454 20250214 114400 139258134 379 379 379 379 0
455 20250214 114300 139258134 379 379 379 379 0
456 20250214 114200 139258134 379 379 379 379 6
457 20250214 114100 139255860 379 379 379 379 0
458 20250214 114000 139255860 379 379 379 379 0
459 20250214 113900 139255860 379 379 379 379 13
460 20250214 113800 139250933 379 379 379 379 542
461 20250214 113700 139045515 379 379 379 379 64
462 20250214 113600 139021259 379 379 379 379 955
463 20250214 113500 138659314 379 379 379 379 0
464 20250214 113400 138659314 379 379 379 379 9
465 20250214 113300 138655903 378 378 378 378 0
466 20250214 113200 138655903 378 378 378 378 0
467 20250214 113100 138655903 378 378 378 378 2585
468 20250214 113000 137678773 378 379 379 378 152
469 20250214 112900 137621308 380 380 380 380 0
470 20250214 112800 137621308 380 380 380 380 0
471 20250214 112700 137621308 380 380 380 380 150
472 20250214 112600 137564308 380 380 380 380 20
473 20250214 112500 137556708 380 380 380 380 0
474 20250214 112400 137556708 380 380 380 380 0
475 20250214 112300 137556708 380 380 380 380 8
476 20250214 112200 137553668 379 379 379 379 0
477 20250214 112100 137553668 379 379 379 379 0
478 20250214 112000 137553668 379 379 379 379 604
479 20250214 111900 137324752 379 379 379 379 0
480 20250214 111800 137324752 379 379 379 379 0
481 20250214 111700 137324752 379 379 379 379 0
482 20250214 111600 137324752 379 379 379 379 1933
483 20250214 111500 136592145 379 379 379 379 1136
484 20250214 111400 136161601 379 379 379 379 9
485 20250214 111300 136158190 378 378 378 378 11
486 20250214 111200 136154032 378 378 378 378 10091
487 20250214 111100 132339634 380 380 380 380 20
488 20250214 111000 132332034 380 379 380 379 2104
489 20250214 110900 131534616 379 379 380 379 2060
490 20250214 110800 130753875 379 379 379 379 1018
491 20250214 110700 130368053 380 380 380 380 4
492 20250214 110600 130366533 380 380 380 380 505
493 20250214 110500 130174633 380 378 380 378 32
494 20250214 110400 130162523 379 379 379 378 4117
495 20250214 110300 128606287 379 379 379 379 15
496 20250214 110200 128600602 380 380 380 380 0
497 20250214 110100 128600602 380 380 380 380 37
498 20250214 110000 128586542 381 381 381 381 4
499 20250214 105900 128585018 381 381 381 379 1248
500 20250214 105800 128111630 379 379 379 379 0
501 20250214 105700 128111630 379 380 380 379 5206
502 20250214 105600 126137284 379 379 379 379 0
503 20250214 105500 126137284 379 381 381 379 370
504 20250214 105400 125997052 381 378 381 378 14
505 20250214 105300 125991757 381 381 381 381 0
506 20250214 105200 125991757 381 381 381 381 0
507 20250214 105100 125991757 381 381 381 381 10
508 20250214 105000 125987947 377 377 377 377 3
509 20250214 104900 125986816 381 378 381 377 3162
510 20250214 104800 124793978 378 378 378 378 1282
511 20250214 104700 124309382 378 379 380 378 15950
512 20250214 104600 118277320 380 380 380 380 105
513 20250214 104500 118237420 380 380 380 380 1621
514 20250214 104400 117621440 379 379 379 379 2000
515 20250214 104300 116863440 379 379 379 379 109
516 20250214 104200 116822129 379 380 380 379 259
517 20250214 104100 116723718 378 378 378 378 0
518 20250214 104000 116723718 378 379 379 378 6057
519 20250214 103900 114433115 379 379 379 379 3500
520 20250214 103800 113106615 379 379 379 379 0
521 20250214 103700 113106615 379 379 379 379 0
522 20250214 103600 113106615 379 379 379 379 600
523 20250214 103500 112879215 380 379 380 379 1009
524 20250214 103400 112496795 379 380 383 379 15119
525 20250214 103300 106766272 380 380 380 380 6203
526 20250214 103200 104409132 380 380 380 380 1800
527 20250214 103100 103725132 380 380 380 380 485
528 20250214 103000 103540832 380 381 381 380 1395
529 20250214 102900 103010632 380 380 380 380 1055
530 20250214 102800 102609732 380 380 380 380 134
531 20250214 102700 102558812 381 381 383 380 15055
532 20250214 102600 96836666 381 381 381 381 0
533 20250214 102500 96836666 381 382 384 381 8359
534 20250214 102400 93651637 382 382 382 382 109
535 20250214 102300 93609999 381 381 381 381 0
536 20250214 102200 93609999 381 381 381 381 6000
537 20250214 102100 91323999 382 383 383 382 5831
538 20250214 102000 89095957 383 383 383 383 13
539 20250214 101900 89090978 384 384 384 384 2
540 20250214 101800 89090210 385 385 385 385 519
541 20250214 101700 88890395 383 383 383 383 0
542 20250214 101600 88890395 383 383 383 383 0
543 20250214 101500 88890395 383 383 383 383 0
544 20250214 101400 88890395 383 383 383 383 0
545 20250214 101300 88890395 383 383 383 383 100
546 20250214 101200 88852095 383 385 385 383 110
547 20250214 101100 88809765 386 386 386 386 2
548 20250214 101000 88808993 386 386 386 386 5
549 20250214 100900 88807063 386 386 386 386 0
550 20250214 100800 88807063 386 386 386 386 0
551 20250214 100700 88807063 386 386 386 386 8
552 20250214 100600 88803975 386 382 386 382 20
553 20250214 100500 88796302 382 382 382 382 0
554 20250214 100400 88796302 382 383 384 382 10642
555 20250214 100300 84720412 381 383 383 381 1502
556 20250214 100200 84147146 381 381 381 381 1000
557 20250214 100100 83766146 380 380 380 380 0
558 20250214 100000 83766146 380 380 380 380 20275
559 20250214 095900 76061646 380 380 380 380 0
560 20250214 095800 76061646 380 381 381 380 1457
561 20250214 095700 75507696 382 382 382 382 0
562 20250214 095600 75507696 382 382 382 382 23
563 20250214 095500 75498910 382 381 382 381 389
564 20250214 095400 75350681 383 383 383 383 1
565 20250214 095300 75350298 382 382 382 382 22
566 20250214 095200 75341894 383 383 383 383 0
567 20250214 095100 75341894 383 383 383 383 51
568 20250214 095000 75322361 383 382 383 382 82
569 20250214 094900 75291034 383 379 384 378 21500
570 20250214 094800 67144835 383 384 384 380 4293
571 20250214 094700 65513452 384 382 384 381 17369
572 20250214 094600 58889588 385 385 386 385 784
573 20250214 094500 58587746 384 384 384 381 5930
574 20250214 094400 56326462 382 381 382 381 1811
575 20250214 094300 55635660 383 383 383 383 95
576 20250214 094200 55599275 384 384 384 380 3562
577 20250214 094100 54244362 383 384 384 383 673
578 20250214 094000 53986600 384 383 384 383 1513
579 20250214 093900 53407120 383 383 383 381 1770
580 20250214 093800 52731710 380 383 383 380 2083
581 20250214 093700 51936024 383 382 383 381 9829
582 20250214 093600 48182582 385 383 385 383 31
583 20250214 093500 48170706 385 385 385 385 0
584 20250214 093400 48170706 385 385 385 385 0
585 20250214 093300 48170706 385 385 385 385 5204
586 20250214 093200 46167166 385 385 385 385 10
587 20250214 093100 46163316 385 385 385 385 1
588 20250214 093000 46162931 384 386 386 384 16189
589 20250214 092900 39930887 387 386 387 385 2997
590 20250214 092800 38776995 387 387 387 387 0
591 20250214 092700 38776995 387 386 387 386 501
592 20250214 092600 38583608 387 386 387 386 501
593 20250214 092500 38390221 387 387 387 387 0
594 20250214 092400 38390221 387 385 387 385 458
595 20250214 092300 38213432 387 385 387 385 5772
596 20250214 092200 35991210 385 385 385 385 1000
597 20250214 092100 35606210 385 382 385 382 2058
598 20250214 092000 34819050 383 383 383 383 131
599 20250214 091900 34768877 383 383 383 380 8319
600 20250214 091800 31604462 383 381 383 381 14405
601 20250214 091700 26115890 381 386 386 380 14686
602 20250214 091600 20523138 386 385 386 385 101
603 20250214 091500 20484252 386 386 386 386 658
604 20250214 091400 20230264 383 383 386 382 1062
605 20250214 091300 19823491 386 388 389 380 23460
606 20250214 091200 10864622 389 389 389 389 44
607 20250214 091100 10847506 389 389 389 389 101
608 20250214 091000 10808217 386 387 390 384 7697
609 20250214 090900 7850229 390 390 390 390 4
610 20250214 090800 7848669 390 390 390 390 1
611 20250214 090700 7848279 387 390 391 386 3859
612 20250214 090600 6353403 392 392 392 392 135
613 20250214 090500 6300483 392 392 392 392 51
614 20250214 090400 6280491 391 388 391 388 2
615 20250214 090300 6279712 381 389 389 381 13501
616 20250214 090200 1070551 389 390 390 389 578
617 20250214 090100 845446 390 390 390 390 0
618 20250214 090000 845446 390 392 392 390 2159