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

619
033170/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191700,1275810342,900,900,900,900,8182
20250214,191600,1275810342,900,900,900,900,0
20250214,191500,1275810342,900,900,900,900,0
20250214,191400,1275810342,900,900,900,900,0
20250214,191300,1275810342,900,900,900,900,0
20250214,191200,1275810342,900,900,900,900,0
20250214,191100,1275810342,900,900,900,900,0
20250214,191000,1275810342,900,900,900,900,0
20250214,190900,1275810342,900,900,900,900,0
20250214,190800,1275810342,900,900,900,900,0
20250214,190700,1275810342,900,900,900,900,0
20250214,190600,1275810342,900,900,900,900,0
20250214,190500,1275810342,900,900,900,900,0
20250214,190400,1275810342,900,900,900,900,0
20250214,190300,1275810342,900,900,900,900,0
20250214,190200,1275810342,900,900,900,900,0
20250214,190100,1275810342,900,900,900,900,0
20250214,190000,1275810342,900,900,900,900,0
20250214,185900,1275810342,900,900,900,900,0
20250214,185800,1275810342,900,900,900,900,0
20250214,185700,1275810342,900,900,900,900,0
20250214,185600,1275810342,900,900,900,900,0
20250214,185500,1275810342,900,900,900,900,0
20250214,185400,1275810342,900,900,900,900,0
20250214,185300,1275810342,900,900,900,900,0
20250214,185200,1275810342,900,900,900,900,0
20250214,185100,1275810342,900,900,900,900,0
20250214,185000,1275810342,900,900,900,900,0
20250214,184900,1275810342,900,900,900,900,0
20250214,184800,1275810342,900,900,900,900,0
20250214,184700,1275810342,900,900,900,900,8182
20250214,184600,1275810342,900,900,900,900,0
20250214,184500,1275810342,900,900,900,900,0
20250214,184400,1275810342,900,900,900,900,0
20250214,184300,1275810342,900,900,900,900,0
20250214,184200,1275810342,900,900,900,900,0
20250214,184100,1275810342,900,900,900,900,0
20250214,184000,1275810342,900,900,900,900,0
20250214,183900,1275810342,900,900,900,900,0
20250214,183800,1275810342,900,900,900,900,0
20250214,183700,1275810342,900,900,900,900,0
20250214,183600,1275810342,900,900,900,900,0
20250214,183500,1275810342,900,900,900,900,0
20250214,183400,1275810342,900,900,900,900,0
20250214,183300,1275810342,900,900,900,900,0
20250214,183200,1275810342,900,900,900,900,0
20250214,183100,1275810342,900,900,900,900,0
20250214,183000,1275810342,900,900,900,900,0
20250214,182900,1275810342,900,900,900,900,0
20250214,182800,1275810342,900,900,900,900,0
20250214,182700,1275810342,900,900,900,900,0
20250214,182600,1275810342,900,900,900,900,0
20250214,182500,1275810342,900,900,900,900,0
20250214,182400,1275810342,900,900,900,900,0
20250214,182300,1275810342,900,900,900,900,0
20250214,182200,1275810342,900,900,900,900,0
20250214,182100,1275810342,900,900,900,900,0
20250214,182000,1275810342,900,900,900,900,0
20250214,181900,1275810342,900,900,900,900,0
20250214,181800,1275810342,900,900,900,900,0
20250214,181700,1275810342,900,900,900,900,8182
20250214,181600,1275810342,900,900,900,900,0
20250214,181500,1275810342,900,900,900,900,0
20250214,181400,1275810342,900,900,900,900,0
20250214,181300,1275810342,900,900,900,900,0
20250214,181200,1275810342,900,900,900,900,0
20250214,181100,1275810342,900,900,900,900,0
20250214,181000,1275810342,900,900,900,900,0
20250214,180900,1275810342,900,900,900,900,0
20250214,180800,1275810342,900,900,900,900,0
20250214,180700,1275810342,900,900,900,900,0
20250214,180600,1275810342,900,900,900,900,0
20250214,180500,1275810342,900,900,900,900,0
20250214,180400,1275810342,900,900,900,900,0
20250214,180300,1275810342,900,900,900,900,0
20250214,180200,1275810342,900,900,900,900,0
20250214,180100,1275810342,900,900,900,900,0
20250214,180000,1275810342,900,900,900,900,0
20250214,175900,1275810342,900,900,900,900,0
20250214,175800,1275810342,900,900,900,900,0
20250214,175700,1275810342,900,900,900,900,0
20250214,175600,1275810342,900,900,900,900,0
20250214,175500,1275810342,900,900,900,900,0
20250214,175400,1275810342,900,900,900,900,0
20250214,175300,1275810342,900,900,900,900,0
20250214,175200,1275810342,900,900,900,900,0
20250214,175100,1275810342,900,900,900,900,0
20250214,175000,1275810342,900,900,900,900,0
20250214,174900,1275810342,900,900,900,900,0
20250214,174800,1275810342,900,900,900,900,0
20250214,174700,1275810342,900,900,900,900,8182
20250214,174600,1275810342,900,900,900,900,0
20250214,174500,1275810342,900,900,900,900,0
20250214,174400,1275810342,900,900,900,900,0
20250214,174300,1275810342,900,900,900,900,0
20250214,174200,1275810342,900,900,900,900,0
20250214,174100,1275810342,900,900,900,900,0
20250214,174000,1275810342,900,900,900,900,0
20250214,173900,1275810342,900,900,900,900,0
20250214,173800,1275810342,900,900,900,900,0
20250214,173700,1275810342,900,900,900,900,0
20250214,173600,1275810342,900,900,900,900,0
20250214,173500,1275810342,900,900,900,900,0
20250214,173400,1275810342,900,900,900,900,0
20250214,173300,1275810342,900,900,900,900,0
20250214,173200,1275810342,900,900,900,900,0
20250214,173100,1275810342,900,900,900,900,0
20250214,173000,1275810342,900,900,900,900,0
20250214,172900,1275810342,900,900,900,900,0
20250214,172800,1275810342,900,900,900,900,0
20250214,172700,1275810342,900,900,900,900,0
20250214,172600,1275810342,900,900,900,900,0
20250214,172500,1275810342,900,900,900,900,0
20250214,172400,1275810342,900,900,900,900,0
20250214,172300,1275810342,900,900,900,900,0
20250214,172200,1275810342,900,900,900,900,0
20250214,172100,1275810342,900,900,900,900,0
20250214,172000,1275810342,900,900,900,900,0
20250214,171900,1275810342,900,900,900,900,0
20250214,171800,1275810342,900,900,900,900,0
20250214,171700,1275810342,900,900,900,900,8182
20250214,171600,1275810342,900,900,900,900,0
20250214,171500,1275810342,900,900,900,900,0
20250214,171400,1275810342,900,900,900,900,0
20250214,171300,1275810342,900,900,900,900,0
20250214,171200,1275810342,900,900,900,900,0
20250214,171100,1275810342,900,900,900,900,0
20250214,171000,1275810342,900,900,900,900,0
20250214,170900,1275810342,900,900,900,900,0
20250214,170800,1275810342,900,900,900,900,0
20250214,170700,1275810342,900,900,900,900,0
20250214,170600,1275810342,900,900,900,900,0
20250214,170500,1275810342,900,900,900,900,0
20250214,170400,1275810342,900,900,900,900,0
20250214,170300,1275810342,900,900,900,900,0
20250214,170200,1275810342,900,900,900,900,0
20250214,170100,1275810342,900,900,900,900,0
20250214,170000,1275810342,900,900,900,900,0
20250214,165900,1275810342,900,900,900,900,0
20250214,165800,1275810342,900,900,900,900,0
20250214,165700,1275810342,900,900,900,900,0
20250214,165600,1275810342,900,900,900,900,0
20250214,165500,1275810342,900,900,900,900,0
20250214,165400,1275810342,900,900,900,900,0
20250214,165300,1275810342,900,900,900,900,0
20250214,165200,1275810342,900,900,900,900,0
20250214,165100,1275810342,900,900,900,900,0
20250214,165000,1275810342,900,900,900,900,0
20250214,164900,1275810342,900,900,900,900,0
20250214,164800,1275810342,900,900,900,900,0
20250214,164700,1275810342,900,900,900,900,8182
20250214,164600,1275810342,900,900,900,900,0
20250214,164500,1275810342,900,900,900,900,0
20250214,164400,1275810342,900,900,900,900,0
20250214,164300,1275810342,900,900,900,900,0
20250214,164200,1275810342,900,900,900,900,0
20250214,164100,1275810342,900,900,900,900,0
20250214,164000,1275810342,900,900,900,900,0
20250214,163900,1275810342,900,900,900,900,0
20250214,163800,1275810342,900,900,900,900,0
20250214,163700,1275810342,900,900,900,900,0
20250214,163600,1275810342,900,900,900,900,0
20250214,163500,1275810342,900,900,900,900,0
20250214,163400,1275810342,900,900,900,900,0
20250214,163300,1275810342,900,900,900,900,0
20250214,163200,1275810342,900,900,900,900,0
20250214,163100,1275810342,900,900,900,900,0
20250214,163000,1275810342,900,900,900,900,0
20250214,162900,1275810342,900,900,900,900,0
20250214,162800,1275810342,900,900,900,900,0
20250214,162700,1275810342,900,900,900,900,0
20250214,162600,1275810342,900,900,900,900,0
20250214,162500,1275810342,900,900,900,900,0
20250214,162400,1275810342,900,900,900,900,0
20250214,162300,1275810342,900,900,900,900,0
20250214,162200,1275810342,900,900,900,900,0
20250214,162100,1275810342,900,900,900,900,0
20250214,162000,1275810342,900,900,900,900,0
20250214,161900,1275810342,900,900,900,900,0
20250214,161800,1275810342,900,900,900,900,0
20250214,161700,1275810342,900,900,900,900,8182
20250214,161600,1275810342,900,900,900,900,0
20250214,161500,1275810342,900,900,900,900,0
20250214,161400,1275810342,900,900,900,900,0
20250214,161300,1275810342,900,900,900,900,0
20250214,161200,1275810342,900,900,900,900,0
20250214,161100,1275810342,900,900,900,900,0
20250214,161000,1275810342,900,900,900,900,0
20250214,160900,1275810342,900,900,900,900,0
20250214,160800,1275810342,900,900,900,900,0
20250214,160700,1275810342,900,900,900,900,0
20250214,160600,1275810342,900,900,900,900,0
20250214,160500,1275810342,900,900,900,900,0
20250214,160400,1275810342,900,900,900,900,0
20250214,160300,1275810342,900,900,900,900,0
20250214,160200,1275810342,900,900,900,900,0
20250214,160100,1275810342,900,900,900,900,0
20250214,160000,1275810342,900,900,900,900,0
20250214,155900,1275810342,900,900,900,900,0
20250214,155800,1275810342,900,900,900,900,0
20250214,155700,1275810342,900,900,900,900,0
20250214,155600,1275810342,900,900,900,900,0
20250214,155500,1275810342,900,900,900,900,0
20250214,155400,1275810342,900,900,900,900,0
20250214,155300,1275810342,900,900,900,900,0
20250214,155200,1275810342,900,900,900,900,0
20250214,155100,1275810342,900,900,900,900,0
20250214,155000,1275810342,900,900,900,900,0
20250214,154900,1275810342,900,900,900,900,0
20250214,154800,1275810342,900,900,900,900,0
20250214,154700,1275810342,900,900,900,900,8182
20250214,154600,1275810342,900,900,900,900,0
20250214,154500,1275810342,900,900,900,900,0
20250214,154400,1275810342,900,900,900,900,0
20250214,154300,1275810342,900,900,900,900,0
20250214,154200,1275810342,900,900,900,900,0
20250214,154100,1275810342,900,900,900,900,0
20250214,154000,1275810342,900,900,900,900,0
20250214,153900,1275810342,900,900,900,900,0
20250214,153800,1275810342,900,900,900,900,0
20250214,153700,1275810342,900,900,900,900,0
20250214,153600,1275810342,900,900,900,900,0
20250214,153500,1275810342,900,900,900,900,0
20250214,153400,1275810342,900,900,900,900,0
20250214,153300,1275810342,900,900,900,900,0
20250214,153200,1275810342,900,900,900,900,0
20250214,153100,1275810342,900,900,900,900,0
20250214,153000,1275810342,900,900,900,900,8182
20250214,152900,1268446542,901,901,901,901,0
20250214,152800,1268446542,901,901,901,901,0
20250214,152700,1268446542,901,901,901,901,0
20250214,152600,1268446542,901,901,901,901,0
20250214,152500,1268446542,901,901,901,901,0
20250214,152400,1268446542,901,901,901,901,0
20250214,152300,1268446542,901,901,901,901,0
20250214,152200,1268446542,901,901,901,901,0
20250214,152100,1268446542,901,901,901,901,0
20250214,152000,1268446542,901,901,901,901,0
20250214,151900,1268446542,901,901,902,899,1208
20250214,151800,1267357926,898,900,903,898,6707
20250214,151700,1261321391,900,898,902,895,1976
20250214,151600,1259550626,902,900,902,897,4520
20250214,151500,1255489490,900,903,904,900,4034
20250214,151400,1251858660,900,904,904,900,141
20250214,151300,1251731360,900,900,900,900,0
20250214,151200,1251731360,900,901,901,900,10429
20250214,151100,1242344487,904,904,904,904,55
20250214,151000,1242294767,905,904,905,900,6590
20250214,150900,1236356253,905,902,905,902,9795
20250214,150800,1227521148,906,904,906,902,4979
20250214,150700,1223025755,905,906,906,905,260
20250214,150600,1222790446,907,907,907,907,1
20250214,150500,1222789539,902,903,903,902,2184
20250214,150400,1220818926,903,904,904,903,2830
20250214,150300,1218261920,904,906,906,904,2390
20250214,150200,1216099513,906,908,908,906,579
20250214,150100,1215574667,906,907,907,906,11
20250214,150000,1215564691,907,907,907,907,0
20250214,145900,1215564691,907,907,907,907,85
20250214,145800,1215487596,907,907,907,907,0
20250214,145700,1215487596,907,907,907,907,5
20250214,145600,1215483061,906,907,907,906,999
20250214,145500,1214577768,907,908,908,907,2118
20250214,145400,1212656732,909,909,909,909,219
20250214,145300,1212457661,909,908,910,908,2950
20250214,145200,1209775791,910,908,910,908,207
20250214,145100,1209587833,909,909,909,909,51
20250214,145000,1209541474,913,913,913,913,1
20250214,144900,1209540561,912,912,912,912,1002
20250214,144800,1208626737,913,913,913,913,0
20250214,144700,1208626737,913,910,913,908,6219
20250214,144600,1202967740,909,909,909,909,8700
20250214,144500,1195059440,909,909,909,909,1
20250214,144400,1195058531,910,909,910,909,691
20250214,144300,1194430411,909,909,909,909,208
20250214,144200,1194241339,910,909,910,909,200
20250214,144100,1194059348,910,907,910,907,1070
20250214,144000,1193086418,909,909,909,909,426
20250214,143900,1192699184,908,908,908,908,131
20250214,143800,1192580236,909,907,909,907,12323
20250214,143700,1181386999,905,905,905,905,100
20250214,143600,1181296499,907,905,907,905,925
20250214,143500,1180459166,905,905,905,905,189
20250214,143400,1180288121,905,905,905,904,2717
20250214,143300,1177829266,905,904,905,904,3874
20250214,143200,1174323445,903,904,904,903,16985
20250214,143100,1158985511,904,905,907,904,6601
20250214,143000,1153011644,906,908,908,906,11150
20250214,142900,1142904039,908,907,908,907,305
20250214,142800,1142627399,907,907,907,907,30
20250214,142700,1142600189,907,909,909,907,874
20250214,142600,1141807467,907,907,907,907,0
20250214,142500,1141807467,907,907,907,907,1
20250214,142400,1141806560,907,909,909,907,219
20250214,142300,1141607889,909,910,910,909,122
20250214,142200,1141496888,911,911,911,906,160
20250214,142100,1141351753,911,909,911,906,4824
20250214,142000,1136978504,906,912,912,906,219
20250214,141900,1136779875,912,906,912,906,2047
20250214,141800,1134925011,906,911,911,905,3017
20250214,141700,1132190640,911,911,913,911,2173
20250214,141600,1130210837,911,914,914,911,55
20250214,141500,1130160675,914,914,914,914,139
20250214,141400,1130033629,914,912,914,911,1284
20250214,141300,1128862349,912,913,913,911,53
20250214,141200,1128813998,914,913,914,911,190
20250214,141100,1128640867,913,914,914,913,164
20250214,141000,1128491096,914,914,914,914,46
20250214,140900,1128449052,914,914,914,914,39
20250214,140800,1128413406,914,914,914,914,39
20250214,140700,1128377760,914,914,914,914,38
20250214,140600,1128343028,914,909,914,908,383
20250214,140500,1127995221,908,914,914,908,7295
20250214,140400,1121353190,914,914,914,914,39
20250214,140300,1121317544,914,914,914,914,38
20250214,140200,1121282812,914,914,914,914,39
20250214,140100,1121247166,914,914,914,914,38
20250214,140000,1121212434,914,914,914,914,0
20250214,135900,1121212434,914,914,914,914,5681
20250214,135800,1116020000,912,913,913,912,1962
20250214,135700,1114230361,912,913,913,912,186
20250214,135600,1114060544,913,913,913,913,98
20250214,135500,1113971070,914,914,914,914,0
20250214,135400,1113971070,914,914,914,914,0
20250214,135300,1113971070,914,914,914,914,1
20250214,135200,1113970156,912,912,912,912,13
20250214,135100,1113958300,912,912,912,912,1
20250214,135000,1113957388,914,916,916,914,1614
20250214,134900,1112482189,915,914,915,914,30
20250214,134800,1112454760,915,915,915,915,1
20250214,134700,1112453845,914,914,914,914,12
20250214,134600,1112442877,916,916,916,916,1
20250214,134500,1112441961,912,912,912,912,6
20250214,134400,1112436489,916,916,916,916,0
20250214,134300,1112436489,916,912,916,912,21
20250214,134200,1112417333,912,912,912,912,5259
20250214,134100,1107621125,917,917,917,917,0
20250214,134000,1107621125,917,917,917,917,0
20250214,133900,1107621125,917,917,917,917,100
20250214,133800,1107529425,917,917,917,917,500
20250214,133700,1107070925,918,918,918,918,801
20250214,133600,1106335607,912,912,912,911,723
20250214,133500,1105676702,911,918,919,910,1442
20250214,133400,1104360136,918,918,918,918,0
20250214,133300,1104360136,918,915,918,914,173
20250214,133200,1104201938,916,918,918,916,6524
20250214,133100,1098220764,918,917,918,917,456
20250214,133000,1097802170,917,917,917,917,123
20250214,132900,1097689379,917,916,917,916,6575
20250214,132800,1091666669,916,916,917,916,1005
20250214,132700,1090745725,916,914,916,914,664
20250214,132600,1090138011,914,912,914,912,2075
20250214,132500,1088243419,912,911,912,911,5146
20250214,132400,1083550510,911,912,912,911,2441
20250214,132300,1081325224,912,912,912,912,6812
20250214,132200,1075112680,913,913,913,913,596
20250214,132100,1074568532,912,913,914,912,7763
20250214,132000,1067488436,912,912,912,912,5000
20250214,131900,1062928436,914,913,914,913,780
20250214,131800,1062216016,914,914,914,914,300
20250214,131700,1061941816,916,916,916,916,4510
20250214,131600,1057810656,917,916,917,916,7118
20250214,131500,1051286165,916,916,916,916,60
20250214,131400,1051231205,915,915,915,915,2159
20250214,131300,1049255720,915,915,915,914,720
20250214,131200,1048596997,915,913,915,913,15253
20250214,131100,1034654629,913,915,915,912,1720
20250214,131000,1033084516,912,915,915,912,300
20250214,130900,1032810131,915,915,915,914,718
20250214,130800,1032153175,912,915,915,912,600
20250214,130700,1031604616,915,914,915,914,1299
20250214,130600,1030417079,914,915,915,914,489
20250214,130500,1029970113,914,914,914,914,408
20250214,130400,1029597201,915,914,915,914,52
20250214,130300,1029549671,915,915,915,915,20
20250214,130200,1029531371,915,912,915,912,1284
20250214,130100,1028359982,912,914,914,912,400
20250214,130000,1027994576,914,914,915,914,2458
20250214,125900,1025747625,914,914,914,914,0
20250214,125800,1025747625,914,910,915,910,4494
20250214,125700,1021640020,911,915,915,911,443
20250214,125600,1021236048,915,913,915,913,3081
20250214,125500,1018419193,913,913,913,913,1200
20250214,125400,1017323593,913,916,916,909,45809
20250214,125300,975548819,916,921,921,916,5936
20250214,125200,970106445,921,921,921,921,11
20250214,125100,970096314,921,921,921,921,1
20250214,125000,970095393,922,920,922,920,259
20250214,124900,969856597,919,920,920,919,40
20250214,124800,969819827,918,922,922,918,243
20250214,124700,969596749,918,922,922,918,5865
20250214,124600,964210908,918,918,918,918,658
20250214,124500,963606864,918,922,923,918,518
20250214,124400,963130346,923,923,923,923,700
20250214,124300,962484246,918,921,923,918,3005
20250214,124200,959720866,922,923,923,922,27075
20250214,124100,934730896,924,924,924,924,415
20250214,124000,934347436,924,924,924,923,242
20250214,123900,934123870,924,923,925,923,196
20250214,123800,933942945,924,924,924,924,20
20250214,123700,933924465,924,924,924,924,16
20250214,123600,933909681,925,925,926,925,290
20250214,123500,933641329,925,924,925,924,4421
20250214,123400,929556324,924,924,924,924,2359
20250214,123300,927376608,924,921,924,921,10662
20250214,123200,917545322,921,921,921,921,147
20250214,123100,917409935,919,921,921,919,2107
20250214,123000,915473496,921,921,922,921,101
20250214,122900,915380474,922,920,922,920,5304
20250214,122800,910493916,921,922,922,921,287
20250214,122700,910229315,922,922,922,922,93
20250214,122600,910143569,919,919,919,919,0
20250214,122500,910143569,919,920,920,919,980
20250214,122400,909242448,919,918,922,918,1886
20250214,122300,907510428,918,918,918,918,11
20250214,122200,907500330,923,918,924,918,52
20250214,122100,907452334,918,922,923,918,4920
20250214,122000,902934137,921,919,923,918,7880
20250214,121900,895697384,924,919,924,919,5649
20250214,121800,890505948,919,921,921,919,1000
20250214,121700,889586500,921,921,921,921,29
20250214,121600,889559791,921,925,925,920,237
20250214,121500,889341145,921,921,921,921,3860
20250214,121400,885786085,921,921,922,921,1501
20250214,121300,884403659,921,921,925,921,420
20250214,121200,884016439,926,925,926,922,337
20250214,121100,883705541,927,922,927,922,862
20250214,121000,882910238,922,926,926,922,1411
20250214,120900,881608774,926,924,926,924,22
20250214,120800,881588410,924,924,924,921,1941
20250214,120700,879797363,924,926,926,924,638
20250214,120600,879207849,928,932,933,918,15737
20250214,120500,864664727,930,929,931,929,8161
20250214,120400,857076043,930,925,930,925,354
20250214,120300,856748566,925,932,933,922,13844
20250214,120200,843928683,933,934,934,931,17130
20250214,120100,827965311,930,929,935,928,20046
20250214,120000,809301699,929,925,930,925,5380
20250214,115900,804312484,929,924,929,924,585
20250214,115800,803769024,929,923,929,922,5091
20250214,115700,799049332,927,924,927,922,2214
20250214,115600,797004499,928,928,929,925,2656
20250214,115500,794547242,929,926,929,925,5739
20250214,115400,789228416,926,929,929,926,2181
20250214,115300,787202808,929,929,930,925,5569
20250214,115200,782032016,926,931,931,926,5606
20250214,115100,776816902,926,928,933,926,32807
20250214,115000,746283343,929,925,929,925,4126
20250214,114900,742456229,926,925,926,925,1997
20250214,114800,740609000,926,925,926,925,1957
20250214,114700,738797757,925,920,926,920,27002
20250214,114600,713881660,920,919,920,919,3154
20250214,114500,710981117,920,920,922,919,2743
20250214,114400,708454585,920,924,924,920,1100
20250214,114300,707438924,924,921,924,921,4270
20250214,114200,703495458,918,922,923,918,3902
20250214,114100,699910851,924,924,924,923,1314
20250214,114000,698696919,924,925,925,919,1766
20250214,113900,697071189,925,925,925,918,5839
20250214,113800,691680533,920,920,925,920,18836
20250214,113700,674331671,920,916,920,915,1989
20250214,113600,672507613,915,919,919,914,24135
20250214,113500,650365920,918,922,923,918,7454
20250214,113400,643505675,922,917,923,917,3962
20250214,113300,639863852,917,912,917,912,2891
20250214,113200,637221279,918,924,929,910,35119
20250214,113100,605017185,929,904,940,903,255893
20250214,113000,371077274,904,904,904,904,30
20250214,112900,371050154,905,904,905,904,4821
20250214,112800,366691969,903,903,903,903,3
20250214,112700,366689260,903,903,903,903,200
20250214,112600,366508660,904,905,905,904,5839
20250214,112500,361229944,905,905,905,904,1900
20250214,112400,359510544,905,905,905,905,700
20250214,112300,358877044,905,904,905,904,1537
20250214,112200,357487586,904,903,905,903,3760
20250214,112100,354089871,903,903,903,903,1
20250214,112000,354088968,903,903,903,903,228
20250214,111900,353883084,904,901,904,901,3602
20250214,111800,350633524,901,902,902,901,533
20250214,111700,350153069,902,902,902,902,2
20250214,111600,350151265,902,902,902,902,0
20250214,111500,350151265,902,902,902,902,200
20250214,111400,349970865,903,902,903,902,1014
20250214,111300,349055283,904,904,904,904,0
20250214,111200,349055283,904,904,904,904,125
20250214,111100,348942283,904,905,905,904,2839
20250214,111000,346374791,904,899,904,899,24510
20250214,110900,324278272,899,897,899,897,1375
20250214,110800,323043947,894,894,894,894,91
20250214,110700,322962593,894,895,895,894,1110
20250214,110600,321969253,895,896,896,895,181
20250214,110500,321807078,899,899,899,899,1
20250214,110400,321806179,897,899,899,897,323
20250214,110300,321516402,899,899,899,899,0
20250214,110200,321516402,899,899,899,899,40
20250214,110100,321480442,899,899,899,899,339
20250214,110000,321175681,899,897,899,897,201
20250214,105900,320995382,897,897,897,897,206
20250214,105800,320810600,897,895,897,894,101
20250214,105700,320720283,894,894,894,894,6
20250214,105600,320714919,897,897,897,897,0
20250214,105500,320714919,897,898,898,896,1377
20250214,105400,319480763,900,900,900,900,0
20250214,105300,319480763,900,900,900,900,0
20250214,105200,319480763,900,900,900,900,0
20250214,105100,319480763,900,900,900,900,156
20250214,105000,319340363,900,899,900,898,2524
20250214,104900,317071604,901,901,901,901,9
20250214,104800,317063495,900,900,900,900,1002
20250214,104700,316161695,900,899,900,899,2300
20250214,104600,314092813,899,898,899,897,4765
20250214,104500,309817844,898,898,898,898,1
20250214,104400,309816946,897,896,898,896,2223
20250214,104300,307823113,898,898,898,898,0
20250214,104200,307823113,898,898,898,898,552
20250214,104100,307327417,898,893,898,893,2373
20250214,104000,305208268,898,896,898,896,2023
20250214,103900,303395434,896,898,898,896,2907
20250214,103800,300784967,899,896,899,896,1277
20250214,103700,299639116,896,896,896,896,1155
20250214,103600,298604236,896,893,896,893,231
20250214,103500,298397950,893,893,893,893,554
20250214,103400,297903228,893,897,897,893,64
20250214,103300,297846060,898,898,898,898,1
20250214,103200,297845162,890,890,890,890,0
20250214,103100,297845162,890,899,899,890,2520
20250214,103000,295593362,900,898,900,898,6161
20250214,102900,290052477,898,897,898,890,2682
20250214,102800,287645845,897,894,897,894,4120
20250214,102700,283954457,893,889,893,889,437
20250214,102600,283564885,890,889,890,889,800
20250214,102500,282853285,890,890,890,890,0
20250214,102400,282853285,890,890,890,890,183
20250214,102300,282690415,890,890,890,889,2164
20250214,102200,280765569,890,887,890,887,5541
20250214,102100,275843074,887,884,887,884,1166
20250214,102000,274812327,884,884,884,884,136
20250214,101900,274692103,882,882,882,882,0
20250214,101800,274692103,882,886,886,882,683
20250214,101700,274087245,886,886,886,886,22
20250214,101600,274067753,881,886,886,881,684
20250214,101500,273464599,886,886,886,886,0
20250214,101400,273464599,886,886,886,886,3
20250214,101300,273461941,886,886,886,886,5
20250214,101200,273457511,885,885,885,885,970
20250214,101100,272599061,886,886,886,885,19
20250214,101000,272582237,886,878,886,878,3344
20250214,100900,269626016,884,883,884,882,1185
20250214,100800,268580185,883,883,884,883,5230
20250214,100700,263960789,883,883,883,883,20
20250214,100600,263943129,883,878,883,878,24886
20250214,100500,242045536,878,878,878,878,10
20250214,100400,242036756,875,875,875,875,2607
20250214,100300,239755631,875,875,875,875,0
20250214,100200,239755631,875,877,877,875,2570
20250214,100100,237503880,877,877,877,877,1689
20250214,100000,236022627,879,880,880,879,1920
20250214,095900,234334282,880,880,880,880,0
20250214,095800,234334282,880,880,880,880,0
20250214,095700,234334282,880,880,880,880,40
20250214,095600,234299082,880,880,880,880,1302
20250214,095500,233153322,880,879,880,879,4
20250214,095400,233149803,879,879,879,879,304
20250214,095300,232882587,883,883,883,883,1
20250214,095200,232881704,883,883,883,883,0
20250214,095100,232881704,883,883,883,883,150
20250214,095000,232749254,884,877,884,877,1301
20250214,094900,231607898,878,879,879,878,4868
20250214,094800,227333609,879,884,884,879,7345
20250214,094700,220871196,882,882,882,882,1002
20250214,094600,219987432,882,881,882,881,501
20250214,094500,219545645,881,881,881,881,163
20250214,094400,219402042,881,882,882,881,265
20250214,094300,219168575,881,882,882,881,31
20250214,094200,219141262,884,881,884,881,2224
20250214,094100,217175249,884,880,884,880,86
20250214,094000,217099565,880,878,880,878,1511
20250214,093900,215770192,878,878,878,878,550
20250214,093800,215287292,878,883,883,878,10323
20250214,093700,206198527,883,883,883,883,1002
20250214,093600,205313761,882,882,882,882,0
20250214,093500,205313761,882,888,888,882,5021
20250214,093400,200883847,888,884,888,883,2982
20250214,093300,198248435,886,885,886,885,1992
20250214,093200,196485315,889,889,889,889,0
20250214,093100,196485315,889,888,890,888,1050
20250214,093000,195551249,889,886,889,885,2792
20250214,092900,193080295,886,888,888,886,5013
20250214,092800,188635379,888,888,888,888,150
20250214,092700,188502179,890,890,890,890,0
20250214,092600,188502179,890,890,890,890,218
20250214,092500,188308159,885,890,890,885,1147
20250214,092400,187291559,890,884,890,884,300
20250214,092300,187025759,884,884,890,884,11248
20250214,092200,177015350,890,884,891,883,3635
20250214,092100,173800310,892,891,892,884,437
20250214,092000,173411256,892,883,893,883,1645
20250214,091900,171955541,882,899,899,876,37406
20250214,091800,138701899,899,902,902,899,1058
20250214,091700,137750583,903,900,903,899,2239
20250214,091600,135736812,903,902,904,902,4919
20250214,091500,131299860,902,902,902,902,1763
20250214,091400,129709634,902,905,905,900,7320
20250214,091300,123108361,906,901,906,901,3429
20250214,091200,120011973,903,908,908,902,6877
20250214,091100,113795129,909,905,910,905,27010
20250214,091000,89313204,904,900,905,900,17195
20250214,090900,73804506,900,891,900,891,4102
20250214,090800,70128232,890,891,891,890,6931
20250214,090700,63952712,891,898,899,891,6016
20250214,090600,58575841,898,898,900,896,2500
20250214,090500,56330967,898,903,903,898,1090
20250214,090400,55351740,900,904,904,900,4835
20250214,090300,50986883,902,890,902,890,39912
20250214,090200,15199248,889,880,889,880,12544
20250214,090100,4079076,880,879,880,879,1528
20250214,090000,2735451,879,874,879,874,3119
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191700 1275810342 900 900 900 900 8182
3 20250214 191600 1275810342 900 900 900 900 0
4 20250214 191500 1275810342 900 900 900 900 0
5 20250214 191400 1275810342 900 900 900 900 0
6 20250214 191300 1275810342 900 900 900 900 0
7 20250214 191200 1275810342 900 900 900 900 0
8 20250214 191100 1275810342 900 900 900 900 0
9 20250214 191000 1275810342 900 900 900 900 0
10 20250214 190900 1275810342 900 900 900 900 0
11 20250214 190800 1275810342 900 900 900 900 0
12 20250214 190700 1275810342 900 900 900 900 0
13 20250214 190600 1275810342 900 900 900 900 0
14 20250214 190500 1275810342 900 900 900 900 0
15 20250214 190400 1275810342 900 900 900 900 0
16 20250214 190300 1275810342 900 900 900 900 0
17 20250214 190200 1275810342 900 900 900 900 0
18 20250214 190100 1275810342 900 900 900 900 0
19 20250214 190000 1275810342 900 900 900 900 0
20 20250214 185900 1275810342 900 900 900 900 0
21 20250214 185800 1275810342 900 900 900 900 0
22 20250214 185700 1275810342 900 900 900 900 0
23 20250214 185600 1275810342 900 900 900 900 0
24 20250214 185500 1275810342 900 900 900 900 0
25 20250214 185400 1275810342 900 900 900 900 0
26 20250214 185300 1275810342 900 900 900 900 0
27 20250214 185200 1275810342 900 900 900 900 0
28 20250214 185100 1275810342 900 900 900 900 0
29 20250214 185000 1275810342 900 900 900 900 0
30 20250214 184900 1275810342 900 900 900 900 0
31 20250214 184800 1275810342 900 900 900 900 0
32 20250214 184700 1275810342 900 900 900 900 8182
33 20250214 184600 1275810342 900 900 900 900 0
34 20250214 184500 1275810342 900 900 900 900 0
35 20250214 184400 1275810342 900 900 900 900 0
36 20250214 184300 1275810342 900 900 900 900 0
37 20250214 184200 1275810342 900 900 900 900 0
38 20250214 184100 1275810342 900 900 900 900 0
39 20250214 184000 1275810342 900 900 900 900 0
40 20250214 183900 1275810342 900 900 900 900 0
41 20250214 183800 1275810342 900 900 900 900 0
42 20250214 183700 1275810342 900 900 900 900 0
43 20250214 183600 1275810342 900 900 900 900 0
44 20250214 183500 1275810342 900 900 900 900 0
45 20250214 183400 1275810342 900 900 900 900 0
46 20250214 183300 1275810342 900 900 900 900 0
47 20250214 183200 1275810342 900 900 900 900 0
48 20250214 183100 1275810342 900 900 900 900 0
49 20250214 183000 1275810342 900 900 900 900 0
50 20250214 182900 1275810342 900 900 900 900 0
51 20250214 182800 1275810342 900 900 900 900 0
52 20250214 182700 1275810342 900 900 900 900 0
53 20250214 182600 1275810342 900 900 900 900 0
54 20250214 182500 1275810342 900 900 900 900 0
55 20250214 182400 1275810342 900 900 900 900 0
56 20250214 182300 1275810342 900 900 900 900 0
57 20250214 182200 1275810342 900 900 900 900 0
58 20250214 182100 1275810342 900 900 900 900 0
59 20250214 182000 1275810342 900 900 900 900 0
60 20250214 181900 1275810342 900 900 900 900 0
61 20250214 181800 1275810342 900 900 900 900 0
62 20250214 181700 1275810342 900 900 900 900 8182
63 20250214 181600 1275810342 900 900 900 900 0
64 20250214 181500 1275810342 900 900 900 900 0
65 20250214 181400 1275810342 900 900 900 900 0
66 20250214 181300 1275810342 900 900 900 900 0
67 20250214 181200 1275810342 900 900 900 900 0
68 20250214 181100 1275810342 900 900 900 900 0
69 20250214 181000 1275810342 900 900 900 900 0
70 20250214 180900 1275810342 900 900 900 900 0
71 20250214 180800 1275810342 900 900 900 900 0
72 20250214 180700 1275810342 900 900 900 900 0
73 20250214 180600 1275810342 900 900 900 900 0
74 20250214 180500 1275810342 900 900 900 900 0
75 20250214 180400 1275810342 900 900 900 900 0
76 20250214 180300 1275810342 900 900 900 900 0
77 20250214 180200 1275810342 900 900 900 900 0
78 20250214 180100 1275810342 900 900 900 900 0
79 20250214 180000 1275810342 900 900 900 900 0
80 20250214 175900 1275810342 900 900 900 900 0
81 20250214 175800 1275810342 900 900 900 900 0
82 20250214 175700 1275810342 900 900 900 900 0
83 20250214 175600 1275810342 900 900 900 900 0
84 20250214 175500 1275810342 900 900 900 900 0
85 20250214 175400 1275810342 900 900 900 900 0
86 20250214 175300 1275810342 900 900 900 900 0
87 20250214 175200 1275810342 900 900 900 900 0
88 20250214 175100 1275810342 900 900 900 900 0
89 20250214 175000 1275810342 900 900 900 900 0
90 20250214 174900 1275810342 900 900 900 900 0
91 20250214 174800 1275810342 900 900 900 900 0
92 20250214 174700 1275810342 900 900 900 900 8182
93 20250214 174600 1275810342 900 900 900 900 0
94 20250214 174500 1275810342 900 900 900 900 0
95 20250214 174400 1275810342 900 900 900 900 0
96 20250214 174300 1275810342 900 900 900 900 0
97 20250214 174200 1275810342 900 900 900 900 0
98 20250214 174100 1275810342 900 900 900 900 0
99 20250214 174000 1275810342 900 900 900 900 0
100 20250214 173900 1275810342 900 900 900 900 0
101 20250214 173800 1275810342 900 900 900 900 0
102 20250214 173700 1275810342 900 900 900 900 0
103 20250214 173600 1275810342 900 900 900 900 0
104 20250214 173500 1275810342 900 900 900 900 0
105 20250214 173400 1275810342 900 900 900 900 0
106 20250214 173300 1275810342 900 900 900 900 0
107 20250214 173200 1275810342 900 900 900 900 0
108 20250214 173100 1275810342 900 900 900 900 0
109 20250214 173000 1275810342 900 900 900 900 0
110 20250214 172900 1275810342 900 900 900 900 0
111 20250214 172800 1275810342 900 900 900 900 0
112 20250214 172700 1275810342 900 900 900 900 0
113 20250214 172600 1275810342 900 900 900 900 0
114 20250214 172500 1275810342 900 900 900 900 0
115 20250214 172400 1275810342 900 900 900 900 0
116 20250214 172300 1275810342 900 900 900 900 0
117 20250214 172200 1275810342 900 900 900 900 0
118 20250214 172100 1275810342 900 900 900 900 0
119 20250214 172000 1275810342 900 900 900 900 0
120 20250214 171900 1275810342 900 900 900 900 0
121 20250214 171800 1275810342 900 900 900 900 0
122 20250214 171700 1275810342 900 900 900 900 8182
123 20250214 171600 1275810342 900 900 900 900 0
124 20250214 171500 1275810342 900 900 900 900 0
125 20250214 171400 1275810342 900 900 900 900 0
126 20250214 171300 1275810342 900 900 900 900 0
127 20250214 171200 1275810342 900 900 900 900 0
128 20250214 171100 1275810342 900 900 900 900 0
129 20250214 171000 1275810342 900 900 900 900 0
130 20250214 170900 1275810342 900 900 900 900 0
131 20250214 170800 1275810342 900 900 900 900 0
132 20250214 170700 1275810342 900 900 900 900 0
133 20250214 170600 1275810342 900 900 900 900 0
134 20250214 170500 1275810342 900 900 900 900 0
135 20250214 170400 1275810342 900 900 900 900 0
136 20250214 170300 1275810342 900 900 900 900 0
137 20250214 170200 1275810342 900 900 900 900 0
138 20250214 170100 1275810342 900 900 900 900 0
139 20250214 170000 1275810342 900 900 900 900 0
140 20250214 165900 1275810342 900 900 900 900 0
141 20250214 165800 1275810342 900 900 900 900 0
142 20250214 165700 1275810342 900 900 900 900 0
143 20250214 165600 1275810342 900 900 900 900 0
144 20250214 165500 1275810342 900 900 900 900 0
145 20250214 165400 1275810342 900 900 900 900 0
146 20250214 165300 1275810342 900 900 900 900 0
147 20250214 165200 1275810342 900 900 900 900 0
148 20250214 165100 1275810342 900 900 900 900 0
149 20250214 165000 1275810342 900 900 900 900 0
150 20250214 164900 1275810342 900 900 900 900 0
151 20250214 164800 1275810342 900 900 900 900 0
152 20250214 164700 1275810342 900 900 900 900 8182
153 20250214 164600 1275810342 900 900 900 900 0
154 20250214 164500 1275810342 900 900 900 900 0
155 20250214 164400 1275810342 900 900 900 900 0
156 20250214 164300 1275810342 900 900 900 900 0
157 20250214 164200 1275810342 900 900 900 900 0
158 20250214 164100 1275810342 900 900 900 900 0
159 20250214 164000 1275810342 900 900 900 900 0
160 20250214 163900 1275810342 900 900 900 900 0
161 20250214 163800 1275810342 900 900 900 900 0
162 20250214 163700 1275810342 900 900 900 900 0
163 20250214 163600 1275810342 900 900 900 900 0
164 20250214 163500 1275810342 900 900 900 900 0
165 20250214 163400 1275810342 900 900 900 900 0
166 20250214 163300 1275810342 900 900 900 900 0
167 20250214 163200 1275810342 900 900 900 900 0
168 20250214 163100 1275810342 900 900 900 900 0
169 20250214 163000 1275810342 900 900 900 900 0
170 20250214 162900 1275810342 900 900 900 900 0
171 20250214 162800 1275810342 900 900 900 900 0
172 20250214 162700 1275810342 900 900 900 900 0
173 20250214 162600 1275810342 900 900 900 900 0
174 20250214 162500 1275810342 900 900 900 900 0
175 20250214 162400 1275810342 900 900 900 900 0
176 20250214 162300 1275810342 900 900 900 900 0
177 20250214 162200 1275810342 900 900 900 900 0
178 20250214 162100 1275810342 900 900 900 900 0
179 20250214 162000 1275810342 900 900 900 900 0
180 20250214 161900 1275810342 900 900 900 900 0
181 20250214 161800 1275810342 900 900 900 900 0
182 20250214 161700 1275810342 900 900 900 900 8182
183 20250214 161600 1275810342 900 900 900 900 0
184 20250214 161500 1275810342 900 900 900 900 0
185 20250214 161400 1275810342 900 900 900 900 0
186 20250214 161300 1275810342 900 900 900 900 0
187 20250214 161200 1275810342 900 900 900 900 0
188 20250214 161100 1275810342 900 900 900 900 0
189 20250214 161000 1275810342 900 900 900 900 0
190 20250214 160900 1275810342 900 900 900 900 0
191 20250214 160800 1275810342 900 900 900 900 0
192 20250214 160700 1275810342 900 900 900 900 0
193 20250214 160600 1275810342 900 900 900 900 0
194 20250214 160500 1275810342 900 900 900 900 0
195 20250214 160400 1275810342 900 900 900 900 0
196 20250214 160300 1275810342 900 900 900 900 0
197 20250214 160200 1275810342 900 900 900 900 0
198 20250214 160100 1275810342 900 900 900 900 0
199 20250214 160000 1275810342 900 900 900 900 0
200 20250214 155900 1275810342 900 900 900 900 0
201 20250214 155800 1275810342 900 900 900 900 0
202 20250214 155700 1275810342 900 900 900 900 0
203 20250214 155600 1275810342 900 900 900 900 0
204 20250214 155500 1275810342 900 900 900 900 0
205 20250214 155400 1275810342 900 900 900 900 0
206 20250214 155300 1275810342 900 900 900 900 0
207 20250214 155200 1275810342 900 900 900 900 0
208 20250214 155100 1275810342 900 900 900 900 0
209 20250214 155000 1275810342 900 900 900 900 0
210 20250214 154900 1275810342 900 900 900 900 0
211 20250214 154800 1275810342 900 900 900 900 0
212 20250214 154700 1275810342 900 900 900 900 8182
213 20250214 154600 1275810342 900 900 900 900 0
214 20250214 154500 1275810342 900 900 900 900 0
215 20250214 154400 1275810342 900 900 900 900 0
216 20250214 154300 1275810342 900 900 900 900 0
217 20250214 154200 1275810342 900 900 900 900 0
218 20250214 154100 1275810342 900 900 900 900 0
219 20250214 154000 1275810342 900 900 900 900 0
220 20250214 153900 1275810342 900 900 900 900 0
221 20250214 153800 1275810342 900 900 900 900 0
222 20250214 153700 1275810342 900 900 900 900 0
223 20250214 153600 1275810342 900 900 900 900 0
224 20250214 153500 1275810342 900 900 900 900 0
225 20250214 153400 1275810342 900 900 900 900 0
226 20250214 153300 1275810342 900 900 900 900 0
227 20250214 153200 1275810342 900 900 900 900 0
228 20250214 153100 1275810342 900 900 900 900 0
229 20250214 153000 1275810342 900 900 900 900 8182
230 20250214 152900 1268446542 901 901 901 901 0
231 20250214 152800 1268446542 901 901 901 901 0
232 20250214 152700 1268446542 901 901 901 901 0
233 20250214 152600 1268446542 901 901 901 901 0
234 20250214 152500 1268446542 901 901 901 901 0
235 20250214 152400 1268446542 901 901 901 901 0
236 20250214 152300 1268446542 901 901 901 901 0
237 20250214 152200 1268446542 901 901 901 901 0
238 20250214 152100 1268446542 901 901 901 901 0
239 20250214 152000 1268446542 901 901 901 901 0
240 20250214 151900 1268446542 901 901 902 899 1208
241 20250214 151800 1267357926 898 900 903 898 6707
242 20250214 151700 1261321391 900 898 902 895 1976
243 20250214 151600 1259550626 902 900 902 897 4520
244 20250214 151500 1255489490 900 903 904 900 4034
245 20250214 151400 1251858660 900 904 904 900 141
246 20250214 151300 1251731360 900 900 900 900 0
247 20250214 151200 1251731360 900 901 901 900 10429
248 20250214 151100 1242344487 904 904 904 904 55
249 20250214 151000 1242294767 905 904 905 900 6590
250 20250214 150900 1236356253 905 902 905 902 9795
251 20250214 150800 1227521148 906 904 906 902 4979
252 20250214 150700 1223025755 905 906 906 905 260
253 20250214 150600 1222790446 907 907 907 907 1
254 20250214 150500 1222789539 902 903 903 902 2184
255 20250214 150400 1220818926 903 904 904 903 2830
256 20250214 150300 1218261920 904 906 906 904 2390
257 20250214 150200 1216099513 906 908 908 906 579
258 20250214 150100 1215574667 906 907 907 906 11
259 20250214 150000 1215564691 907 907 907 907 0
260 20250214 145900 1215564691 907 907 907 907 85
261 20250214 145800 1215487596 907 907 907 907 0
262 20250214 145700 1215487596 907 907 907 907 5
263 20250214 145600 1215483061 906 907 907 906 999
264 20250214 145500 1214577768 907 908 908 907 2118
265 20250214 145400 1212656732 909 909 909 909 219
266 20250214 145300 1212457661 909 908 910 908 2950
267 20250214 145200 1209775791 910 908 910 908 207
268 20250214 145100 1209587833 909 909 909 909 51
269 20250214 145000 1209541474 913 913 913 913 1
270 20250214 144900 1209540561 912 912 912 912 1002
271 20250214 144800 1208626737 913 913 913 913 0
272 20250214 144700 1208626737 913 910 913 908 6219
273 20250214 144600 1202967740 909 909 909 909 8700
274 20250214 144500 1195059440 909 909 909 909 1
275 20250214 144400 1195058531 910 909 910 909 691
276 20250214 144300 1194430411 909 909 909 909 208
277 20250214 144200 1194241339 910 909 910 909 200
278 20250214 144100 1194059348 910 907 910 907 1070
279 20250214 144000 1193086418 909 909 909 909 426
280 20250214 143900 1192699184 908 908 908 908 131
281 20250214 143800 1192580236 909 907 909 907 12323
282 20250214 143700 1181386999 905 905 905 905 100
283 20250214 143600 1181296499 907 905 907 905 925
284 20250214 143500 1180459166 905 905 905 905 189
285 20250214 143400 1180288121 905 905 905 904 2717
286 20250214 143300 1177829266 905 904 905 904 3874
287 20250214 143200 1174323445 903 904 904 903 16985
288 20250214 143100 1158985511 904 905 907 904 6601
289 20250214 143000 1153011644 906 908 908 906 11150
290 20250214 142900 1142904039 908 907 908 907 305
291 20250214 142800 1142627399 907 907 907 907 30
292 20250214 142700 1142600189 907 909 909 907 874
293 20250214 142600 1141807467 907 907 907 907 0
294 20250214 142500 1141807467 907 907 907 907 1
295 20250214 142400 1141806560 907 909 909 907 219
296 20250214 142300 1141607889 909 910 910 909 122
297 20250214 142200 1141496888 911 911 911 906 160
298 20250214 142100 1141351753 911 909 911 906 4824
299 20250214 142000 1136978504 906 912 912 906 219
300 20250214 141900 1136779875 912 906 912 906 2047
301 20250214 141800 1134925011 906 911 911 905 3017
302 20250214 141700 1132190640 911 911 913 911 2173
303 20250214 141600 1130210837 911 914 914 911 55
304 20250214 141500 1130160675 914 914 914 914 139
305 20250214 141400 1130033629 914 912 914 911 1284
306 20250214 141300 1128862349 912 913 913 911 53
307 20250214 141200 1128813998 914 913 914 911 190
308 20250214 141100 1128640867 913 914 914 913 164
309 20250214 141000 1128491096 914 914 914 914 46
310 20250214 140900 1128449052 914 914 914 914 39
311 20250214 140800 1128413406 914 914 914 914 39
312 20250214 140700 1128377760 914 914 914 914 38
313 20250214 140600 1128343028 914 909 914 908 383
314 20250214 140500 1127995221 908 914 914 908 7295
315 20250214 140400 1121353190 914 914 914 914 39
316 20250214 140300 1121317544 914 914 914 914 38
317 20250214 140200 1121282812 914 914 914 914 39
318 20250214 140100 1121247166 914 914 914 914 38
319 20250214 140000 1121212434 914 914 914 914 0
320 20250214 135900 1121212434 914 914 914 914 5681
321 20250214 135800 1116020000 912 913 913 912 1962
322 20250214 135700 1114230361 912 913 913 912 186
323 20250214 135600 1114060544 913 913 913 913 98
324 20250214 135500 1113971070 914 914 914 914 0
325 20250214 135400 1113971070 914 914 914 914 0
326 20250214 135300 1113971070 914 914 914 914 1
327 20250214 135200 1113970156 912 912 912 912 13
328 20250214 135100 1113958300 912 912 912 912 1
329 20250214 135000 1113957388 914 916 916 914 1614
330 20250214 134900 1112482189 915 914 915 914 30
331 20250214 134800 1112454760 915 915 915 915 1
332 20250214 134700 1112453845 914 914 914 914 12
333 20250214 134600 1112442877 916 916 916 916 1
334 20250214 134500 1112441961 912 912 912 912 6
335 20250214 134400 1112436489 916 916 916 916 0
336 20250214 134300 1112436489 916 912 916 912 21
337 20250214 134200 1112417333 912 912 912 912 5259
338 20250214 134100 1107621125 917 917 917 917 0
339 20250214 134000 1107621125 917 917 917 917 0
340 20250214 133900 1107621125 917 917 917 917 100
341 20250214 133800 1107529425 917 917 917 917 500
342 20250214 133700 1107070925 918 918 918 918 801
343 20250214 133600 1106335607 912 912 912 911 723
344 20250214 133500 1105676702 911 918 919 910 1442
345 20250214 133400 1104360136 918 918 918 918 0
346 20250214 133300 1104360136 918 915 918 914 173
347 20250214 133200 1104201938 916 918 918 916 6524
348 20250214 133100 1098220764 918 917 918 917 456
349 20250214 133000 1097802170 917 917 917 917 123
350 20250214 132900 1097689379 917 916 917 916 6575
351 20250214 132800 1091666669 916 916 917 916 1005
352 20250214 132700 1090745725 916 914 916 914 664
353 20250214 132600 1090138011 914 912 914 912 2075
354 20250214 132500 1088243419 912 911 912 911 5146
355 20250214 132400 1083550510 911 912 912 911 2441
356 20250214 132300 1081325224 912 912 912 912 6812
357 20250214 132200 1075112680 913 913 913 913 596
358 20250214 132100 1074568532 912 913 914 912 7763
359 20250214 132000 1067488436 912 912 912 912 5000
360 20250214 131900 1062928436 914 913 914 913 780
361 20250214 131800 1062216016 914 914 914 914 300
362 20250214 131700 1061941816 916 916 916 916 4510
363 20250214 131600 1057810656 917 916 917 916 7118
364 20250214 131500 1051286165 916 916 916 916 60
365 20250214 131400 1051231205 915 915 915 915 2159
366 20250214 131300 1049255720 915 915 915 914 720
367 20250214 131200 1048596997 915 913 915 913 15253
368 20250214 131100 1034654629 913 915 915 912 1720
369 20250214 131000 1033084516 912 915 915 912 300
370 20250214 130900 1032810131 915 915 915 914 718
371 20250214 130800 1032153175 912 915 915 912 600
372 20250214 130700 1031604616 915 914 915 914 1299
373 20250214 130600 1030417079 914 915 915 914 489
374 20250214 130500 1029970113 914 914 914 914 408
375 20250214 130400 1029597201 915 914 915 914 52
376 20250214 130300 1029549671 915 915 915 915 20
377 20250214 130200 1029531371 915 912 915 912 1284
378 20250214 130100 1028359982 912 914 914 912 400
379 20250214 130000 1027994576 914 914 915 914 2458
380 20250214 125900 1025747625 914 914 914 914 0
381 20250214 125800 1025747625 914 910 915 910 4494
382 20250214 125700 1021640020 911 915 915 911 443
383 20250214 125600 1021236048 915 913 915 913 3081
384 20250214 125500 1018419193 913 913 913 913 1200
385 20250214 125400 1017323593 913 916 916 909 45809
386 20250214 125300 975548819 916 921 921 916 5936
387 20250214 125200 970106445 921 921 921 921 11
388 20250214 125100 970096314 921 921 921 921 1
389 20250214 125000 970095393 922 920 922 920 259
390 20250214 124900 969856597 919 920 920 919 40
391 20250214 124800 969819827 918 922 922 918 243
392 20250214 124700 969596749 918 922 922 918 5865
393 20250214 124600 964210908 918 918 918 918 658
394 20250214 124500 963606864 918 922 923 918 518
395 20250214 124400 963130346 923 923 923 923 700
396 20250214 124300 962484246 918 921 923 918 3005
397 20250214 124200 959720866 922 923 923 922 27075
398 20250214 124100 934730896 924 924 924 924 415
399 20250214 124000 934347436 924 924 924 923 242
400 20250214 123900 934123870 924 923 925 923 196
401 20250214 123800 933942945 924 924 924 924 20
402 20250214 123700 933924465 924 924 924 924 16
403 20250214 123600 933909681 925 925 926 925 290
404 20250214 123500 933641329 925 924 925 924 4421
405 20250214 123400 929556324 924 924 924 924 2359
406 20250214 123300 927376608 924 921 924 921 10662
407 20250214 123200 917545322 921 921 921 921 147
408 20250214 123100 917409935 919 921 921 919 2107
409 20250214 123000 915473496 921 921 922 921 101
410 20250214 122900 915380474 922 920 922 920 5304
411 20250214 122800 910493916 921 922 922 921 287
412 20250214 122700 910229315 922 922 922 922 93
413 20250214 122600 910143569 919 919 919 919 0
414 20250214 122500 910143569 919 920 920 919 980
415 20250214 122400 909242448 919 918 922 918 1886
416 20250214 122300 907510428 918 918 918 918 11
417 20250214 122200 907500330 923 918 924 918 52
418 20250214 122100 907452334 918 922 923 918 4920
419 20250214 122000 902934137 921 919 923 918 7880
420 20250214 121900 895697384 924 919 924 919 5649
421 20250214 121800 890505948 919 921 921 919 1000
422 20250214 121700 889586500 921 921 921 921 29
423 20250214 121600 889559791 921 925 925 920 237
424 20250214 121500 889341145 921 921 921 921 3860
425 20250214 121400 885786085 921 921 922 921 1501
426 20250214 121300 884403659 921 921 925 921 420
427 20250214 121200 884016439 926 925 926 922 337
428 20250214 121100 883705541 927 922 927 922 862
429 20250214 121000 882910238 922 926 926 922 1411
430 20250214 120900 881608774 926 924 926 924 22
431 20250214 120800 881588410 924 924 924 921 1941
432 20250214 120700 879797363 924 926 926 924 638
433 20250214 120600 879207849 928 932 933 918 15737
434 20250214 120500 864664727 930 929 931 929 8161
435 20250214 120400 857076043 930 925 930 925 354
436 20250214 120300 856748566 925 932 933 922 13844
437 20250214 120200 843928683 933 934 934 931 17130
438 20250214 120100 827965311 930 929 935 928 20046
439 20250214 120000 809301699 929 925 930 925 5380
440 20250214 115900 804312484 929 924 929 924 585
441 20250214 115800 803769024 929 923 929 922 5091
442 20250214 115700 799049332 927 924 927 922 2214
443 20250214 115600 797004499 928 928 929 925 2656
444 20250214 115500 794547242 929 926 929 925 5739
445 20250214 115400 789228416 926 929 929 926 2181
446 20250214 115300 787202808 929 929 930 925 5569
447 20250214 115200 782032016 926 931 931 926 5606
448 20250214 115100 776816902 926 928 933 926 32807
449 20250214 115000 746283343 929 925 929 925 4126
450 20250214 114900 742456229 926 925 926 925 1997
451 20250214 114800 740609000 926 925 926 925 1957
452 20250214 114700 738797757 925 920 926 920 27002
453 20250214 114600 713881660 920 919 920 919 3154
454 20250214 114500 710981117 920 920 922 919 2743
455 20250214 114400 708454585 920 924 924 920 1100
456 20250214 114300 707438924 924 921 924 921 4270
457 20250214 114200 703495458 918 922 923 918 3902
458 20250214 114100 699910851 924 924 924 923 1314
459 20250214 114000 698696919 924 925 925 919 1766
460 20250214 113900 697071189 925 925 925 918 5839
461 20250214 113800 691680533 920 920 925 920 18836
462 20250214 113700 674331671 920 916 920 915 1989
463 20250214 113600 672507613 915 919 919 914 24135
464 20250214 113500 650365920 918 922 923 918 7454
465 20250214 113400 643505675 922 917 923 917 3962
466 20250214 113300 639863852 917 912 917 912 2891
467 20250214 113200 637221279 918 924 929 910 35119
468 20250214 113100 605017185 929 904 940 903 255893
469 20250214 113000 371077274 904 904 904 904 30
470 20250214 112900 371050154 905 904 905 904 4821
471 20250214 112800 366691969 903 903 903 903 3
472 20250214 112700 366689260 903 903 903 903 200
473 20250214 112600 366508660 904 905 905 904 5839
474 20250214 112500 361229944 905 905 905 904 1900
475 20250214 112400 359510544 905 905 905 905 700
476 20250214 112300 358877044 905 904 905 904 1537
477 20250214 112200 357487586 904 903 905 903 3760
478 20250214 112100 354089871 903 903 903 903 1
479 20250214 112000 354088968 903 903 903 903 228
480 20250214 111900 353883084 904 901 904 901 3602
481 20250214 111800 350633524 901 902 902 901 533
482 20250214 111700 350153069 902 902 902 902 2
483 20250214 111600 350151265 902 902 902 902 0
484 20250214 111500 350151265 902 902 902 902 200
485 20250214 111400 349970865 903 902 903 902 1014
486 20250214 111300 349055283 904 904 904 904 0
487 20250214 111200 349055283 904 904 904 904 125
488 20250214 111100 348942283 904 905 905 904 2839
489 20250214 111000 346374791 904 899 904 899 24510
490 20250214 110900 324278272 899 897 899 897 1375
491 20250214 110800 323043947 894 894 894 894 91
492 20250214 110700 322962593 894 895 895 894 1110
493 20250214 110600 321969253 895 896 896 895 181
494 20250214 110500 321807078 899 899 899 899 1
495 20250214 110400 321806179 897 899 899 897 323
496 20250214 110300 321516402 899 899 899 899 0
497 20250214 110200 321516402 899 899 899 899 40
498 20250214 110100 321480442 899 899 899 899 339
499 20250214 110000 321175681 899 897 899 897 201
500 20250214 105900 320995382 897 897 897 897 206
501 20250214 105800 320810600 897 895 897 894 101
502 20250214 105700 320720283 894 894 894 894 6
503 20250214 105600 320714919 897 897 897 897 0
504 20250214 105500 320714919 897 898 898 896 1377
505 20250214 105400 319480763 900 900 900 900 0
506 20250214 105300 319480763 900 900 900 900 0
507 20250214 105200 319480763 900 900 900 900 0
508 20250214 105100 319480763 900 900 900 900 156
509 20250214 105000 319340363 900 899 900 898 2524
510 20250214 104900 317071604 901 901 901 901 9
511 20250214 104800 317063495 900 900 900 900 1002
512 20250214 104700 316161695 900 899 900 899 2300
513 20250214 104600 314092813 899 898 899 897 4765
514 20250214 104500 309817844 898 898 898 898 1
515 20250214 104400 309816946 897 896 898 896 2223
516 20250214 104300 307823113 898 898 898 898 0
517 20250214 104200 307823113 898 898 898 898 552
518 20250214 104100 307327417 898 893 898 893 2373
519 20250214 104000 305208268 898 896 898 896 2023
520 20250214 103900 303395434 896 898 898 896 2907
521 20250214 103800 300784967 899 896 899 896 1277
522 20250214 103700 299639116 896 896 896 896 1155
523 20250214 103600 298604236 896 893 896 893 231
524 20250214 103500 298397950 893 893 893 893 554
525 20250214 103400 297903228 893 897 897 893 64
526 20250214 103300 297846060 898 898 898 898 1
527 20250214 103200 297845162 890 890 890 890 0
528 20250214 103100 297845162 890 899 899 890 2520
529 20250214 103000 295593362 900 898 900 898 6161
530 20250214 102900 290052477 898 897 898 890 2682
531 20250214 102800 287645845 897 894 897 894 4120
532 20250214 102700 283954457 893 889 893 889 437
533 20250214 102600 283564885 890 889 890 889 800
534 20250214 102500 282853285 890 890 890 890 0
535 20250214 102400 282853285 890 890 890 890 183
536 20250214 102300 282690415 890 890 890 889 2164
537 20250214 102200 280765569 890 887 890 887 5541
538 20250214 102100 275843074 887 884 887 884 1166
539 20250214 102000 274812327 884 884 884 884 136
540 20250214 101900 274692103 882 882 882 882 0
541 20250214 101800 274692103 882 886 886 882 683
542 20250214 101700 274087245 886 886 886 886 22
543 20250214 101600 274067753 881 886 886 881 684
544 20250214 101500 273464599 886 886 886 886 0
545 20250214 101400 273464599 886 886 886 886 3
546 20250214 101300 273461941 886 886 886 886 5
547 20250214 101200 273457511 885 885 885 885 970
548 20250214 101100 272599061 886 886 886 885 19
549 20250214 101000 272582237 886 878 886 878 3344
550 20250214 100900 269626016 884 883 884 882 1185
551 20250214 100800 268580185 883 883 884 883 5230
552 20250214 100700 263960789 883 883 883 883 20
553 20250214 100600 263943129 883 878 883 878 24886
554 20250214 100500 242045536 878 878 878 878 10
555 20250214 100400 242036756 875 875 875 875 2607
556 20250214 100300 239755631 875 875 875 875 0
557 20250214 100200 239755631 875 877 877 875 2570
558 20250214 100100 237503880 877 877 877 877 1689
559 20250214 100000 236022627 879 880 880 879 1920
560 20250214 095900 234334282 880 880 880 880 0
561 20250214 095800 234334282 880 880 880 880 0
562 20250214 095700 234334282 880 880 880 880 40
563 20250214 095600 234299082 880 880 880 880 1302
564 20250214 095500 233153322 880 879 880 879 4
565 20250214 095400 233149803 879 879 879 879 304
566 20250214 095300 232882587 883 883 883 883 1
567 20250214 095200 232881704 883 883 883 883 0
568 20250214 095100 232881704 883 883 883 883 150
569 20250214 095000 232749254 884 877 884 877 1301
570 20250214 094900 231607898 878 879 879 878 4868
571 20250214 094800 227333609 879 884 884 879 7345
572 20250214 094700 220871196 882 882 882 882 1002
573 20250214 094600 219987432 882 881 882 881 501
574 20250214 094500 219545645 881 881 881 881 163
575 20250214 094400 219402042 881 882 882 881 265
576 20250214 094300 219168575 881 882 882 881 31
577 20250214 094200 219141262 884 881 884 881 2224
578 20250214 094100 217175249 884 880 884 880 86
579 20250214 094000 217099565 880 878 880 878 1511
580 20250214 093900 215770192 878 878 878 878 550
581 20250214 093800 215287292 878 883 883 878 10323
582 20250214 093700 206198527 883 883 883 883 1002
583 20250214 093600 205313761 882 882 882 882 0
584 20250214 093500 205313761 882 888 888 882 5021
585 20250214 093400 200883847 888 884 888 883 2982
586 20250214 093300 198248435 886 885 886 885 1992
587 20250214 093200 196485315 889 889 889 889 0
588 20250214 093100 196485315 889 888 890 888 1050
589 20250214 093000 195551249 889 886 889 885 2792
590 20250214 092900 193080295 886 888 888 886 5013
591 20250214 092800 188635379 888 888 888 888 150
592 20250214 092700 188502179 890 890 890 890 0
593 20250214 092600 188502179 890 890 890 890 218
594 20250214 092500 188308159 885 890 890 885 1147
595 20250214 092400 187291559 890 884 890 884 300
596 20250214 092300 187025759 884 884 890 884 11248
597 20250214 092200 177015350 890 884 891 883 3635
598 20250214 092100 173800310 892 891 892 884 437
599 20250214 092000 173411256 892 883 893 883 1645
600 20250214 091900 171955541 882 899 899 876 37406
601 20250214 091800 138701899 899 902 902 899 1058
602 20250214 091700 137750583 903 900 903 899 2239
603 20250214 091600 135736812 903 902 904 902 4919
604 20250214 091500 131299860 902 902 902 902 1763
605 20250214 091400 129709634 902 905 905 900 7320
606 20250214 091300 123108361 906 901 906 901 3429
607 20250214 091200 120011973 903 908 908 902 6877
608 20250214 091100 113795129 909 905 910 905 27010
609 20250214 091000 89313204 904 900 905 900 17195
610 20250214 090900 73804506 900 891 900 891 4102
611 20250214 090800 70128232 890 891 891 890 6931
612 20250214 090700 63952712 891 898 899 891 6016
613 20250214 090600 58575841 898 898 900 896 2500
614 20250214 090500 56330967 898 903 903 898 1090
615 20250214 090400 55351740 900 904 904 900 4835
616 20250214 090300 50986883 902 890 902 890 39912
617 20250214 090200 15199248 889 880 889 880 12544
618 20250214 090100 4079076 880 879 880 879 1528
619 20250214 090000 2735451 879 874 879 874 3119