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

621
035290/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191900,15951390,399,399,399,399,264
20250214,191800,15951390,399,399,399,399,0
20250214,191700,15951390,399,399,399,399,0
20250214,191600,15951390,399,399,399,399,0
20250214,191500,15951390,399,399,399,399,0
20250214,191400,15951390,399,399,399,399,0
20250214,191300,15951390,399,399,399,399,0
20250214,191200,15951390,399,399,399,399,0
20250214,191100,15951390,399,399,399,399,0
20250214,191000,15951390,399,399,399,399,0
20250214,190900,15951390,399,399,399,399,0
20250214,190800,15951390,399,399,399,399,0
20250214,190700,15951390,399,399,399,399,0
20250214,190600,15951390,399,399,399,399,0
20250214,190500,15951390,399,399,399,399,0
20250214,190400,15951390,399,399,399,399,0
20250214,190300,15951390,399,399,399,399,0
20250214,190200,15951390,399,399,399,399,0
20250214,190100,15951390,399,399,399,399,0
20250214,190000,15951390,399,399,399,399,0
20250214,185900,15951390,399,399,399,399,0
20250214,185800,15951390,399,399,399,399,0
20250214,185700,15951390,399,399,399,399,0
20250214,185600,15951390,399,399,399,399,0
20250214,185500,15951390,399,399,399,399,0
20250214,185400,15951390,399,399,399,399,0
20250214,185300,15951390,399,399,399,399,0
20250214,185200,15951390,399,399,399,399,0
20250214,185100,15951390,399,399,399,399,0
20250214,185000,15951390,399,399,399,399,0
20250214,184900,15951390,399,399,399,399,264
20250214,184800,15951390,399,399,399,399,0
20250214,184700,15951390,399,399,399,399,0
20250214,184600,15951390,399,399,399,399,0
20250214,184500,15951390,399,399,399,399,0
20250214,184400,15951390,399,399,399,399,0
20250214,184300,15951390,399,399,399,399,0
20250214,184200,15951390,399,399,399,399,0
20250214,184100,15951390,399,399,399,399,0
20250214,184000,15951390,399,399,399,399,0
20250214,183900,15951390,399,399,399,399,0
20250214,183800,15951390,399,399,399,399,0
20250214,183700,15951390,399,399,399,399,0
20250214,183600,15951390,399,399,399,399,0
20250214,183500,15951390,399,399,399,399,0
20250214,183400,15951390,399,399,399,399,0
20250214,183300,15951390,399,399,399,399,0
20250214,183200,15951390,399,399,399,399,0
20250214,183100,15951390,399,399,399,399,0
20250214,183000,15951390,399,399,399,399,0
20250214,182900,15951390,399,399,399,399,0
20250214,182800,15951390,399,399,399,399,0
20250214,182700,15951390,399,399,399,399,0
20250214,182600,15951390,399,399,399,399,0
20250214,182500,15951390,399,399,399,399,0
20250214,182400,15951390,399,399,399,399,0
20250214,182300,15951390,399,399,399,399,0
20250214,182200,15951390,399,399,399,399,0
20250214,182100,15951390,399,399,399,399,0
20250214,182000,15951390,399,399,399,399,0
20250214,181900,15951390,399,399,399,399,264
20250214,181800,15951390,399,399,399,399,0
20250214,181700,15951390,399,399,399,399,0
20250214,181600,15951390,399,399,399,399,0
20250214,181500,15951390,399,399,399,399,0
20250214,181400,15951390,399,399,399,399,0
20250214,181300,15951390,399,399,399,399,0
20250214,181200,15951390,399,399,399,399,0
20250214,181100,15951390,399,399,399,399,0
20250214,181000,15951390,399,399,399,399,0
20250214,180900,15951390,399,399,399,399,0
20250214,180800,15951390,399,399,399,399,0
20250214,180700,15951390,399,399,399,399,0
20250214,180600,15951390,399,399,399,399,0
20250214,180500,15951390,399,399,399,399,0
20250214,180400,15951390,399,399,399,399,0
20250214,180300,15951390,399,399,399,399,0
20250214,180200,15951390,399,399,399,399,0
20250214,180100,15951390,399,399,399,399,0
20250214,180000,15951390,399,399,399,399,0
20250214,175900,15951390,399,399,399,399,0
20250214,175800,15951390,399,399,399,399,0
20250214,175700,15951390,399,399,399,399,0
20250214,175600,15951390,399,399,399,399,0
20250214,175500,15951390,399,399,399,399,0
20250214,175400,15951390,399,399,399,399,0
20250214,175300,15951390,399,399,399,399,0
20250214,175200,15951390,399,399,399,399,0
20250214,175100,15951390,399,399,399,399,0
20250214,175000,15951390,399,399,399,399,0
20250214,174900,15951390,399,399,399,399,264
20250214,174800,15951390,399,399,399,399,0
20250214,174700,15951390,399,399,399,399,0
20250214,174600,15951390,399,399,399,399,0
20250214,174500,15951390,399,399,399,399,0
20250214,174400,15951390,399,399,399,399,0
20250214,174300,15951390,399,399,399,399,0
20250214,174200,15951390,399,399,399,399,0
20250214,174100,15951390,399,399,399,399,0
20250214,174000,15951390,399,399,399,399,0
20250214,173900,15951390,399,399,399,399,0
20250214,173800,15951390,399,399,399,399,0
20250214,173700,15951390,399,399,399,399,0
20250214,173600,15951390,399,399,399,399,0
20250214,173500,15951390,399,399,399,399,0
20250214,173400,15951390,399,399,399,399,0
20250214,173300,15951390,399,399,399,399,0
20250214,173200,15951390,399,399,399,399,0
20250214,173100,15951390,399,399,399,399,0
20250214,173000,15951390,399,399,399,399,0
20250214,172900,15951390,399,399,399,399,0
20250214,172800,15951390,399,399,399,399,0
20250214,172700,15951390,399,399,399,399,0
20250214,172600,15951390,399,399,399,399,0
20250214,172500,15951390,399,399,399,399,0
20250214,172400,15951390,399,399,399,399,0
20250214,172300,15951390,399,399,399,399,0
20250214,172200,15951390,399,399,399,399,0
20250214,172100,15951390,399,399,399,399,0
20250214,172000,15951390,399,399,399,399,0
20250214,171900,15951390,399,399,399,399,264
20250214,171800,15951390,399,399,399,399,0
20250214,171700,15951390,399,399,399,399,0
20250214,171600,15951390,399,399,399,399,0
20250214,171500,15951390,399,399,399,399,0
20250214,171400,15951390,399,399,399,399,0
20250214,171300,15951390,399,399,399,399,0
20250214,171200,15951390,399,399,399,399,0
20250214,171100,15951390,399,399,399,399,0
20250214,171000,15951390,399,399,399,399,0
20250214,170900,15951390,399,399,399,399,0
20250214,170800,15951390,399,399,399,399,0
20250214,170700,15951390,399,399,399,399,0
20250214,170600,15951390,399,399,399,399,0
20250214,170500,15951390,399,399,399,399,0
20250214,170400,15951390,399,399,399,399,0
20250214,170300,15951390,399,399,399,399,0
20250214,170200,15951390,399,399,399,399,0
20250214,170100,15951390,399,399,399,399,0
20250214,170000,15951390,399,399,399,399,0
20250214,165900,15951390,399,399,399,399,0
20250214,165800,15951390,399,399,399,399,0
20250214,165700,15951390,399,399,399,399,0
20250214,165600,15951390,399,399,399,399,0
20250214,165500,15951390,399,399,399,399,0
20250214,165400,15951390,399,399,399,399,0
20250214,165300,15951390,399,399,399,399,0
20250214,165200,15951390,399,399,399,399,0
20250214,165100,15951390,399,399,399,399,0
20250214,165000,15951390,399,399,399,399,0
20250214,164900,15951390,399,399,399,399,264
20250214,164800,15951390,399,399,399,399,0
20250214,164700,15951390,399,399,399,399,0
20250214,164600,15951390,399,399,399,399,0
20250214,164500,15951390,399,399,399,399,0
20250214,164400,15951390,399,399,399,399,0
20250214,164300,15951390,399,399,399,399,0
20250214,164200,15951390,399,399,399,399,0
20250214,164100,15951390,399,399,399,399,0
20250214,164000,15951390,399,399,399,399,0
20250214,163900,15951390,399,399,399,399,0
20250214,163800,15951390,399,399,399,399,0
20250214,163700,15951390,399,399,399,399,0
20250214,163600,15951390,399,399,399,399,0
20250214,163500,15951390,399,399,399,399,0
20250214,163400,15951390,399,399,399,399,0
20250214,163300,15951390,399,399,399,399,0
20250214,163200,15951390,399,399,399,399,0
20250214,163100,15951390,399,399,399,399,0
20250214,163000,15951390,399,399,399,399,0
20250214,162900,15951390,399,399,399,399,0
20250214,162800,15951390,399,399,399,399,0
20250214,162700,15951390,399,399,399,399,0
20250214,162600,15951390,399,399,399,399,0
20250214,162500,15951390,399,399,399,399,0
20250214,162400,15951390,399,399,399,399,0
20250214,162300,15951390,399,399,399,399,0
20250214,162200,15951390,399,399,399,399,0
20250214,162100,15951390,399,399,399,399,0
20250214,162000,15951390,399,399,399,399,0
20250214,161900,15951390,399,399,399,399,264
20250214,161800,15951390,399,399,399,399,0
20250214,161700,15951390,399,399,399,399,0
20250214,161600,15951390,399,399,399,399,0
20250214,161500,15951390,399,399,399,399,0
20250214,161400,15951390,399,399,399,399,0
20250214,161300,15951390,399,399,399,399,0
20250214,161200,15951390,399,399,399,399,0
20250214,161100,15951390,399,399,399,399,0
20250214,161000,15951390,399,399,399,399,0
20250214,160900,15951390,399,399,399,399,0
20250214,160800,15951390,399,399,399,399,0
20250214,160700,15951390,399,399,399,399,0
20250214,160600,15951390,399,399,399,399,0
20250214,160500,15951390,399,399,399,399,0
20250214,160400,15951390,399,399,399,399,0
20250214,160300,15951390,399,399,399,399,0
20250214,160200,15951390,399,399,399,399,0
20250214,160100,15951390,399,399,399,399,0
20250214,160000,15951390,399,399,399,399,0
20250214,155900,15951390,399,399,399,399,0
20250214,155800,15951390,399,399,399,399,0
20250214,155700,15951390,399,399,399,399,0
20250214,155600,15951390,399,399,399,399,0
20250214,155500,15951390,399,399,399,399,0
20250214,155400,15951390,399,399,399,399,0
20250214,155300,15951390,399,399,399,399,0
20250214,155200,15951390,399,399,399,399,0
20250214,155100,15951390,399,399,399,399,0
20250214,155000,15951390,399,399,399,399,0
20250214,154900,15951390,399,399,399,399,264
20250214,154800,15951390,399,399,399,399,0
20250214,154700,15951390,399,399,399,399,0
20250214,154600,15951390,399,399,399,399,0
20250214,154500,15951390,399,399,399,399,0
20250214,154400,15951390,399,399,399,399,0
20250214,154300,15951390,399,399,399,399,0
20250214,154200,15951390,399,399,399,399,0
20250214,154100,15951390,399,399,399,399,0
20250214,154000,15951390,399,399,399,399,0
20250214,153900,15951390,399,399,399,399,0
20250214,153800,15951390,399,399,399,399,0
20250214,153700,15951390,399,399,399,399,0
20250214,153600,15951390,399,399,399,399,0
20250214,153500,15951390,399,399,399,399,0
20250214,153400,15951390,399,399,399,399,0
20250214,153300,15951390,399,399,399,399,0
20250214,153200,15951390,399,399,399,399,0
20250214,153100,15951390,399,399,399,399,0
20250214,153000,15951390,399,399,399,399,264
20250214,152900,15846054,399,399,399,399,0
20250214,152800,15846054,399,399,399,399,0
20250214,152700,15846054,399,399,399,399,0
20250214,152600,15846054,399,399,399,399,0
20250214,152500,15846054,399,399,399,399,0
20250214,152400,15846054,399,399,399,399,0
20250214,152300,15846054,399,399,399,399,0
20250214,152200,15846054,399,399,399,399,0
20250214,152100,15846054,399,399,399,399,0
20250214,152000,15846054,399,399,399,399,0
20250214,151900,15846054,399,402,402,399,501
20250214,151800,15645728,403,403,403,403,0
20250214,151700,15645728,403,403,403,403,0
20250214,151600,15645728,403,403,403,403,0
20250214,151500,15645728,403,403,403,403,17
20250214,151400,15638877,403,403,403,403,0
20250214,151300,15638877,403,403,403,403,0
20250214,151200,15638877,403,403,403,403,0
20250214,151100,15638877,403,403,403,403,0
20250214,151000,15638877,403,403,403,403,17
20250214,150900,15632026,403,403,403,403,10
20250214,150800,15627996,403,402,403,402,33
20250214,150700,15614699,402,403,403,402,2
20250214,150600,15613894,402,402,402,402,0
20250214,150500,15613894,402,402,402,402,1
20250214,150400,15613492,402,402,402,402,0
20250214,150300,15613492,402,401,402,401,4875
20250214,150200,13658414,401,400,401,400,2631
20250214,150100,12605384,400,400,400,400,284
20250214,150000,12491784,400,400,400,400,21
20250214,145900,12483384,399,399,399,399,0
20250214,145800,12483384,399,399,399,399,0
20250214,145700,12483384,399,399,399,399,0
20250214,145600,12483384,399,399,399,399,0
20250214,145500,12483384,399,399,399,399,0
20250214,145400,12483384,399,399,399,399,0
20250214,145300,12483384,399,399,399,399,0
20250214,145200,12483384,399,399,399,399,0
20250214,145100,12483384,399,399,399,399,0
20250214,145000,12483384,399,399,399,399,200
20250214,144900,12403584,399,399,399,399,0
20250214,144800,12403584,399,399,399,399,0
20250214,144700,12403584,399,399,399,399,0
20250214,144600,12403584,399,399,399,399,0
20250214,144500,12403584,399,399,399,399,0
20250214,144400,12403584,399,399,399,399,0
20250214,144300,12403584,399,399,399,399,0
20250214,144200,12403584,399,399,399,399,134
20250214,144100,12350118,400,400,400,400,0
20250214,144000,12350118,400,400,400,400,0
20250214,143900,12350118,400,400,400,400,0
20250214,143800,12350118,400,400,400,400,0
20250214,143700,12350118,400,400,400,400,0
20250214,143600,12350118,400,400,400,400,0
20250214,143500,12350118,400,400,400,400,0
20250214,143400,12350118,400,400,400,400,0
20250214,143300,12350118,400,400,400,400,543
20250214,143200,12132918,401,401,401,401,0
20250214,143100,12132918,401,401,401,401,0
20250214,143000,12132918,401,401,401,401,0
20250214,142900,12132918,401,401,401,401,0
20250214,142800,12132918,401,401,401,401,1050
20250214,142700,11711868,401,401,401,401,0
20250214,142600,11711868,401,401,401,401,0
20250214,142500,11711868,401,401,401,401,161
20250214,142400,11647307,401,401,401,401,0
20250214,142300,11647307,401,401,401,401,0
20250214,142200,11647307,401,401,401,401,0
20250214,142100,11647307,401,401,401,401,0
20250214,142000,11647307,401,401,401,401,0
20250214,141900,11647307,401,400,401,400,530
20250214,141800,11435277,401,401,401,401,0
20250214,141700,11435277,401,401,401,401,0
20250214,141600,11435277,401,401,401,401,0
20250214,141500,11435277,401,401,401,401,0
20250214,141400,11435277,401,401,401,401,0
20250214,141300,11435277,401,401,401,401,0
20250214,141200,11435277,401,401,401,401,0
20250214,141100,11435277,401,401,401,401,0
20250214,141000,11435277,401,401,401,401,0
20250214,140900,11435277,401,401,401,401,0
20250214,140800,11435277,401,401,401,401,0
20250214,140700,11435277,401,401,401,401,0
20250214,140600,11435277,401,401,401,401,0
20250214,140500,11435277,401,401,401,401,0
20250214,140400,11435277,401,401,401,401,161
20250214,140300,11370716,401,401,401,401,0
20250214,140200,11370716,401,401,401,401,0
20250214,140100,11370716,401,401,401,401,0
20250214,140000,11370716,401,401,401,401,0
20250214,135900,11370716,401,401,401,401,0
20250214,135800,11370716,401,401,401,401,0
20250214,135700,11370716,401,401,401,401,0
20250214,135600,11370716,401,401,401,401,0
20250214,135500,11370716,401,401,401,401,0
20250214,135400,11370716,401,401,401,401,0
20250214,135300,11370716,401,401,401,401,0
20250214,135200,11370716,401,401,401,401,0
20250214,135100,11370716,401,401,401,401,0
20250214,135000,11370716,401,401,401,401,0
20250214,134900,11370716,401,401,401,401,0
20250214,134800,11370716,401,401,401,401,0
20250214,134700,11370716,401,401,401,401,0
20250214,134600,11370716,401,401,401,401,0
20250214,134500,11370716,401,401,401,401,0
20250214,134400,11370716,401,401,401,401,0
20250214,134300,11370716,401,401,401,401,188
20250214,134200,11295328,400,400,400,400,0
20250214,134100,11295328,400,400,400,400,0
20250214,134000,11295328,400,400,400,400,0
20250214,133900,11295328,400,400,400,400,83
20250214,133800,11262128,400,400,400,400,0
20250214,133700,11262128,400,400,400,400,0
20250214,133600,11262128,400,400,400,400,0
20250214,133500,11262128,400,400,400,400,0
20250214,133400,11262128,400,400,400,400,0
20250214,133300,11262128,400,400,400,400,0
20250214,133200,11262128,400,400,400,400,0
20250214,133100,11262128,400,400,400,400,0
20250214,133000,11262128,400,400,400,400,0
20250214,132900,11262128,400,400,400,400,5
20250214,132800,11260128,401,401,401,401,0
20250214,132700,11260128,401,401,401,401,0
20250214,132600,11260128,401,401,401,401,0
20250214,132500,11260128,401,401,401,401,0
20250214,132400,11260128,401,401,401,401,0
20250214,132300,11260128,401,401,401,401,0
20250214,132200,11260128,401,401,401,401,196
20250214,132100,11181532,401,401,401,401,0
20250214,132000,11181532,401,401,401,401,0
20250214,131900,11181532,401,401,401,401,0
20250214,131800,11181532,401,401,401,401,0
20250214,131700,11181532,401,401,401,401,0
20250214,131600,11181532,401,401,401,401,0
20250214,131500,11181532,401,401,401,401,0
20250214,131400,11181532,401,401,401,401,0
20250214,131300,11181532,401,401,401,401,0
20250214,131200,11181532,401,401,401,401,0
20250214,131100,11181532,401,401,401,401,0
20250214,131000,11181532,401,401,401,401,0
20250214,130900,11181532,401,401,401,401,0
20250214,130800,11181532,401,401,401,401,0
20250214,130700,11181532,401,401,401,401,0
20250214,130600,11181532,401,401,401,401,0
20250214,130500,11181532,401,401,401,401,0
20250214,130400,11181532,401,401,401,401,0
20250214,130300,11181532,401,401,401,401,0
20250214,130200,11181532,401,401,401,401,0
20250214,130100,11181532,401,401,401,401,162
20250214,130000,11116570,401,401,401,401,0
20250214,125900,11116570,401,401,401,401,0
20250214,125800,11116570,401,401,401,401,0
20250214,125700,11116570,401,401,401,401,0
20250214,125600,11116570,401,401,401,401,0
20250214,125500,11116570,401,401,401,401,0
20250214,125400,11116570,401,401,401,401,0
20250214,125300,11116570,401,401,401,401,0
20250214,125200,11116570,401,401,401,401,0
20250214,125100,11116570,401,401,401,401,0
20250214,125000,11116570,401,401,401,401,0
20250214,124900,11116570,401,401,401,401,0
20250214,124800,11116570,401,401,401,401,0
20250214,124700,11116570,401,401,401,401,0
20250214,124600,11116570,401,401,401,401,0
20250214,124500,11116570,401,401,401,401,0
20250214,124400,11116570,401,401,401,401,0
20250214,124300,11116570,401,401,401,401,0
20250214,124200,11116570,401,401,401,401,0
20250214,124100,11116570,401,401,401,401,0
20250214,124000,11116570,401,401,401,401,162
20250214,123900,11051608,401,401,401,401,0
20250214,123800,11051608,401,401,401,401,0
20250214,123700,11051608,401,401,401,401,563
20250214,123600,10825845,401,401,401,401,0
20250214,123500,10825845,401,401,401,401,38
20250214,123400,10810607,399,399,399,399,100
20250214,123300,10770707,401,401,401,401,1
20250214,123200,10770306,399,400,400,399,84
20250214,123100,10736707,400,400,400,400,0
20250214,123000,10736707,400,400,400,400,46
20250214,122900,10718307,400,400,400,400,0
20250214,122800,10718307,400,400,400,400,0
20250214,122700,10718307,400,400,400,400,0
20250214,122600,10718307,400,400,400,400,0
20250214,122500,10718307,400,400,400,400,0
20250214,122400,10718307,400,400,400,400,0
20250214,122300,10718307,400,401,401,400,66
20250214,122200,10691881,401,401,401,401,0
20250214,122100,10691881,401,401,401,401,0
20250214,122000,10691881,401,401,401,401,0
20250214,121900,10691881,401,401,401,401,162
20250214,121800,10626919,400,400,400,400,0
20250214,121700,10626919,400,400,400,400,0
20250214,121600,10626919,400,400,400,400,0
20250214,121500,10626919,400,400,400,400,0
20250214,121400,10626919,400,400,400,400,140
20250214,121300,10570919,400,400,400,400,0
20250214,121200,10570919,400,400,400,400,0
20250214,121100,10570919,400,400,400,400,0
20250214,121000,10570919,400,400,400,400,0
20250214,120900,10570919,400,400,400,400,40
20250214,120800,10554919,401,401,401,401,40
20250214,120700,10538879,401,401,401,401,30
20250214,120600,10526849,401,401,401,401,100
20250214,120500,10486749,401,401,401,401,10
20250214,120400,10482739,401,401,401,401,0
20250214,120300,10482739,401,401,401,401,0
20250214,120200,10482739,401,401,401,401,0
20250214,120100,10482739,401,401,401,401,0
20250214,120000,10482739,401,401,401,401,0
20250214,115900,10482739,401,401,401,401,0
20250214,115800,10482739,401,401,401,401,162
20250214,115700,10417777,400,400,400,400,0
20250214,115600,10417777,400,400,400,400,0
20250214,115500,10417777,400,400,400,400,0
20250214,115400,10417777,400,400,400,400,0
20250214,115300,10417777,400,400,400,400,0
20250214,115200,10417777,400,400,400,400,0
20250214,115100,10417777,400,400,400,400,0
20250214,115000,10417777,400,400,400,400,0
20250214,114900,10417777,400,400,400,400,0
20250214,114800,10417777,400,400,400,400,0
20250214,114700,10417777,400,400,400,400,0
20250214,114600,10417777,400,400,400,400,0
20250214,114500,10417777,400,400,400,400,0
20250214,114400,10417777,400,400,400,400,0
20250214,114300,10417777,400,400,400,400,0
20250214,114200,10417777,400,400,400,400,0
20250214,114100,10417777,400,400,400,400,0
20250214,114000,10417777,400,400,400,400,0
20250214,113900,10417777,400,400,400,400,0
20250214,113800,10417777,400,400,400,400,0
20250214,113700,10417777,400,401,401,400,163
20250214,113600,10352415,401,401,401,401,0
20250214,113500,10352415,401,401,401,401,0
20250214,113400,10352415,401,401,401,401,0
20250214,113300,10352415,401,401,401,401,0
20250214,113200,10352415,401,401,401,401,0
20250214,113100,10352415,401,401,401,401,0
20250214,113000,10352415,401,401,401,401,0
20250214,112900,10352415,401,401,401,401,0
20250214,112800,10352415,401,401,401,401,0
20250214,112700,10352415,401,401,401,401,0
20250214,112600,10352415,401,401,401,401,0
20250214,112500,10352415,401,401,401,401,0
20250214,112400,10352415,401,401,401,401,0
20250214,112300,10352415,401,401,401,401,0
20250214,112200,10352415,401,401,401,401,0
20250214,112100,10352415,401,401,401,401,0
20250214,112000,10352415,401,401,401,401,0
20250214,111900,10352415,401,401,401,401,0
20250214,111800,10352415,401,401,401,401,3000
20250214,111700,9149415,401,401,401,401,0
20250214,111600,9149415,401,400,401,400,162
20250214,111500,9084464,400,400,400,400,0
20250214,111400,9084464,400,400,400,400,1
20250214,111300,9084064,400,400,400,400,0
20250214,111200,9084064,400,400,400,400,0
20250214,111100,9084064,400,400,400,400,0
20250214,111000,9084064,400,400,400,400,0
20250214,110900,9084064,400,400,400,400,0
20250214,110800,9084064,400,399,400,399,45
20250214,110700,9066108,400,400,400,400,0
20250214,110600,9066108,400,400,400,400,0
20250214,110500,9066108,400,400,400,400,0
20250214,110400,9066108,400,400,400,400,0
20250214,110300,9066108,400,400,400,400,0
20250214,110200,9066108,400,400,400,400,0
20250214,110100,9066108,400,400,400,400,0
20250214,110000,9066108,400,400,400,400,0
20250214,105900,9066108,400,400,400,400,0
20250214,105800,9066108,400,400,400,400,0
20250214,105700,9066108,400,400,400,400,0
20250214,105600,9066108,400,400,400,400,1000
20250214,105500,8666108,400,399,400,399,162
20250214,105400,8601309,400,400,400,400,0
20250214,105300,8601309,400,400,400,400,0
20250214,105200,8601309,400,400,400,400,0
20250214,105100,8601309,400,400,400,400,0
20250214,105000,8601309,400,400,400,400,0
20250214,104900,8601309,400,400,400,400,1000
20250214,104800,8201309,400,400,400,400,0
20250214,104700,8201309,400,400,400,400,728
20250214,104600,7910109,400,400,400,400,0
20250214,104500,7910109,400,400,400,400,0
20250214,104400,7910109,400,400,400,400,0
20250214,104300,7910109,400,400,400,400,558
20250214,104200,7686909,400,400,400,400,0
20250214,104100,7686909,400,400,400,400,522
20250214,104000,7478109,401,401,401,401,0
20250214,103900,7478109,401,401,401,401,0
20250214,103800,7478109,401,401,401,401,0
20250214,103700,7478109,401,401,401,401,0
20250214,103600,7478109,401,401,401,401,0
20250214,103500,7478109,401,401,401,401,0
20250214,103400,7478109,401,401,401,401,162
20250214,103300,7413147,400,400,400,400,0
20250214,103200,7413147,400,400,400,400,0
20250214,103100,7413147,400,400,400,400,0
20250214,103000,7413147,400,400,400,400,0
20250214,102900,7413147,400,400,400,400,0
20250214,102800,7413147,400,400,400,400,35
20250214,102700,7399147,400,400,400,400,0
20250214,102600,7399147,400,400,400,400,300
20250214,102500,7279147,400,400,400,400,0
20250214,102400,7279147,400,400,400,400,0
20250214,102300,7279147,400,400,400,400,0
20250214,102200,7279147,400,401,401,400,37
20250214,102100,7264313,400,400,400,400,6
20250214,102000,7261913,400,400,400,400,0
20250214,101900,7261913,400,400,400,400,0
20250214,101800,7261913,400,400,400,400,475
20250214,101700,7071913,399,399,399,399,0
20250214,101600,7071913,399,399,399,399,0
20250214,101500,7071913,399,399,399,399,0
20250214,101400,7071913,399,399,399,399,12
20250214,101300,7067125,399,398,399,397,685
20250214,101200,6794948,398,398,398,398,100
20250214,101100,6755148,398,398,398,398,0
20250214,101000,6755148,398,398,398,398,10
20250214,100900,6751168,398,398,398,398,3
20250214,100800,6749974,398,398,398,398,0
20250214,100700,6749974,398,398,398,398,0
20250214,100600,6749974,398,398,398,398,0
20250214,100500,6749974,398,398,398,398,1
20250214,100400,6749576,398,398,398,398,2
20250214,100300,6748780,398,398,398,398,3
20250214,100200,6747586,397,397,397,397,0
20250214,100100,6747586,397,397,397,397,0
20250214,100000,6747586,397,397,397,397,0
20250214,095900,6747586,397,397,397,397,0
20250214,095800,6747586,397,397,397,397,0
20250214,095700,6747586,397,397,397,397,0
20250214,095600,6747586,397,397,397,397,0
20250214,095500,6747586,397,397,397,397,4016
20250214,095400,5153234,397,397,397,397,107
20250214,095300,5110755,397,397,397,397,0
20250214,095200,5110755,397,397,397,397,162
20250214,095100,5046441,397,397,397,397,0
20250214,095000,5046441,397,397,397,397,110
20250214,094900,5002771,397,397,397,397,200
20250214,094800,4923371,397,397,397,397,606
20250214,094700,4682789,397,397,397,397,0
20250214,094600,4682789,397,397,397,397,148
20250214,094500,4624033,397,397,397,397,21
20250214,094400,4615696,396,396,396,396,1764
20250214,094300,3917152,396,396,396,396,0
20250214,094200,3917152,396,396,396,396,293
20250214,094100,3801124,396,396,396,396,108
20250214,094000,3758356,396,396,396,396,437
20250214,093900,3585304,397,397,397,397,504
20250214,093800,3385216,397,397,397,397,72
20250214,093700,3356632,397,397,397,397,5000
20250214,093600,1371632,397,397,397,397,1
20250214,093500,1371235,397,397,397,397,0
20250214,093400,1371235,397,397,397,397,0
20250214,093300,1371235,397,397,397,397,0
20250214,093200,1371235,397,397,397,397,0
20250214,093100,1371235,397,397,397,397,162
20250214,093000,1306921,397,397,397,397,0
20250214,092900,1306921,397,397,397,397,0
20250214,092800,1306921,397,397,397,397,0
20250214,092700,1306921,397,397,397,397,1
20250214,092600,1306524,397,397,397,397,0
20250214,092500,1306524,397,397,397,397,0
20250214,092400,1306524,397,397,397,397,0
20250214,092300,1306524,397,397,397,397,252
20250214,092200,1206480,397,397,397,397,0
20250214,092100,1206480,397,397,397,397,1287
20250214,092000,695541,397,397,397,397,0
20250214,091900,695541,397,397,397,397,0
20250214,091800,695541,397,397,397,397,0
20250214,091700,695541,397,397,397,397,0
20250214,091600,695541,397,397,397,397,0
20250214,091500,695541,397,397,397,397,0
20250214,091400,695541,397,397,397,397,0
20250214,091300,695541,397,397,397,397,0
20250214,091200,695541,397,397,397,397,0
20250214,091100,695541,397,397,397,397,0
20250214,091000,695541,397,397,397,397,0
20250214,090900,695541,397,397,397,397,0
20250214,090800,695541,397,397,397,397,0
20250214,090700,695541,397,397,397,397,0
20250214,090600,695541,397,397,397,397,0
20250214,090500,695541,397,397,397,397,0
20250214,090400,695541,397,397,397,397,13
20250214,090300,690380,397,397,397,397,1396
20250214,090200,136168,396,396,396,396,3
20250214,090100,134980,397,397,397,397,2
20250214,090000,134186,397,397,397,397,338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191900 15951390 399 399 399 399 264
3 20250214 191800 15951390 399 399 399 399 0
4 20250214 191700 15951390 399 399 399 399 0
5 20250214 191600 15951390 399 399 399 399 0
6 20250214 191500 15951390 399 399 399 399 0
7 20250214 191400 15951390 399 399 399 399 0
8 20250214 191300 15951390 399 399 399 399 0
9 20250214 191200 15951390 399 399 399 399 0
10 20250214 191100 15951390 399 399 399 399 0
11 20250214 191000 15951390 399 399 399 399 0
12 20250214 190900 15951390 399 399 399 399 0
13 20250214 190800 15951390 399 399 399 399 0
14 20250214 190700 15951390 399 399 399 399 0
15 20250214 190600 15951390 399 399 399 399 0
16 20250214 190500 15951390 399 399 399 399 0
17 20250214 190400 15951390 399 399 399 399 0
18 20250214 190300 15951390 399 399 399 399 0
19 20250214 190200 15951390 399 399 399 399 0
20 20250214 190100 15951390 399 399 399 399 0
21 20250214 190000 15951390 399 399 399 399 0
22 20250214 185900 15951390 399 399 399 399 0
23 20250214 185800 15951390 399 399 399 399 0
24 20250214 185700 15951390 399 399 399 399 0
25 20250214 185600 15951390 399 399 399 399 0
26 20250214 185500 15951390 399 399 399 399 0
27 20250214 185400 15951390 399 399 399 399 0
28 20250214 185300 15951390 399 399 399 399 0
29 20250214 185200 15951390 399 399 399 399 0
30 20250214 185100 15951390 399 399 399 399 0
31 20250214 185000 15951390 399 399 399 399 0
32 20250214 184900 15951390 399 399 399 399 264
33 20250214 184800 15951390 399 399 399 399 0
34 20250214 184700 15951390 399 399 399 399 0
35 20250214 184600 15951390 399 399 399 399 0
36 20250214 184500 15951390 399 399 399 399 0
37 20250214 184400 15951390 399 399 399 399 0
38 20250214 184300 15951390 399 399 399 399 0
39 20250214 184200 15951390 399 399 399 399 0
40 20250214 184100 15951390 399 399 399 399 0
41 20250214 184000 15951390 399 399 399 399 0
42 20250214 183900 15951390 399 399 399 399 0
43 20250214 183800 15951390 399 399 399 399 0
44 20250214 183700 15951390 399 399 399 399 0
45 20250214 183600 15951390 399 399 399 399 0
46 20250214 183500 15951390 399 399 399 399 0
47 20250214 183400 15951390 399 399 399 399 0
48 20250214 183300 15951390 399 399 399 399 0
49 20250214 183200 15951390 399 399 399 399 0
50 20250214 183100 15951390 399 399 399 399 0
51 20250214 183000 15951390 399 399 399 399 0
52 20250214 182900 15951390 399 399 399 399 0
53 20250214 182800 15951390 399 399 399 399 0
54 20250214 182700 15951390 399 399 399 399 0
55 20250214 182600 15951390 399 399 399 399 0
56 20250214 182500 15951390 399 399 399 399 0
57 20250214 182400 15951390 399 399 399 399 0
58 20250214 182300 15951390 399 399 399 399 0
59 20250214 182200 15951390 399 399 399 399 0
60 20250214 182100 15951390 399 399 399 399 0
61 20250214 182000 15951390 399 399 399 399 0
62 20250214 181900 15951390 399 399 399 399 264
63 20250214 181800 15951390 399 399 399 399 0
64 20250214 181700 15951390 399 399 399 399 0
65 20250214 181600 15951390 399 399 399 399 0
66 20250214 181500 15951390 399 399 399 399 0
67 20250214 181400 15951390 399 399 399 399 0
68 20250214 181300 15951390 399 399 399 399 0
69 20250214 181200 15951390 399 399 399 399 0
70 20250214 181100 15951390 399 399 399 399 0
71 20250214 181000 15951390 399 399 399 399 0
72 20250214 180900 15951390 399 399 399 399 0
73 20250214 180800 15951390 399 399 399 399 0
74 20250214 180700 15951390 399 399 399 399 0
75 20250214 180600 15951390 399 399 399 399 0
76 20250214 180500 15951390 399 399 399 399 0
77 20250214 180400 15951390 399 399 399 399 0
78 20250214 180300 15951390 399 399 399 399 0
79 20250214 180200 15951390 399 399 399 399 0
80 20250214 180100 15951390 399 399 399 399 0
81 20250214 180000 15951390 399 399 399 399 0
82 20250214 175900 15951390 399 399 399 399 0
83 20250214 175800 15951390 399 399 399 399 0
84 20250214 175700 15951390 399 399 399 399 0
85 20250214 175600 15951390 399 399 399 399 0
86 20250214 175500 15951390 399 399 399 399 0
87 20250214 175400 15951390 399 399 399 399 0
88 20250214 175300 15951390 399 399 399 399 0
89 20250214 175200 15951390 399 399 399 399 0
90 20250214 175100 15951390 399 399 399 399 0
91 20250214 175000 15951390 399 399 399 399 0
92 20250214 174900 15951390 399 399 399 399 264
93 20250214 174800 15951390 399 399 399 399 0
94 20250214 174700 15951390 399 399 399 399 0
95 20250214 174600 15951390 399 399 399 399 0
96 20250214 174500 15951390 399 399 399 399 0
97 20250214 174400 15951390 399 399 399 399 0
98 20250214 174300 15951390 399 399 399 399 0
99 20250214 174200 15951390 399 399 399 399 0
100 20250214 174100 15951390 399 399 399 399 0
101 20250214 174000 15951390 399 399 399 399 0
102 20250214 173900 15951390 399 399 399 399 0
103 20250214 173800 15951390 399 399 399 399 0
104 20250214 173700 15951390 399 399 399 399 0
105 20250214 173600 15951390 399 399 399 399 0
106 20250214 173500 15951390 399 399 399 399 0
107 20250214 173400 15951390 399 399 399 399 0
108 20250214 173300 15951390 399 399 399 399 0
109 20250214 173200 15951390 399 399 399 399 0
110 20250214 173100 15951390 399 399 399 399 0
111 20250214 173000 15951390 399 399 399 399 0
112 20250214 172900 15951390 399 399 399 399 0
113 20250214 172800 15951390 399 399 399 399 0
114 20250214 172700 15951390 399 399 399 399 0
115 20250214 172600 15951390 399 399 399 399 0
116 20250214 172500 15951390 399 399 399 399 0
117 20250214 172400 15951390 399 399 399 399 0
118 20250214 172300 15951390 399 399 399 399 0
119 20250214 172200 15951390 399 399 399 399 0
120 20250214 172100 15951390 399 399 399 399 0
121 20250214 172000 15951390 399 399 399 399 0
122 20250214 171900 15951390 399 399 399 399 264
123 20250214 171800 15951390 399 399 399 399 0
124 20250214 171700 15951390 399 399 399 399 0
125 20250214 171600 15951390 399 399 399 399 0
126 20250214 171500 15951390 399 399 399 399 0
127 20250214 171400 15951390 399 399 399 399 0
128 20250214 171300 15951390 399 399 399 399 0
129 20250214 171200 15951390 399 399 399 399 0
130 20250214 171100 15951390 399 399 399 399 0
131 20250214 171000 15951390 399 399 399 399 0
132 20250214 170900 15951390 399 399 399 399 0
133 20250214 170800 15951390 399 399 399 399 0
134 20250214 170700 15951390 399 399 399 399 0
135 20250214 170600 15951390 399 399 399 399 0
136 20250214 170500 15951390 399 399 399 399 0
137 20250214 170400 15951390 399 399 399 399 0
138 20250214 170300 15951390 399 399 399 399 0
139 20250214 170200 15951390 399 399 399 399 0
140 20250214 170100 15951390 399 399 399 399 0
141 20250214 170000 15951390 399 399 399 399 0
142 20250214 165900 15951390 399 399 399 399 0
143 20250214 165800 15951390 399 399 399 399 0
144 20250214 165700 15951390 399 399 399 399 0
145 20250214 165600 15951390 399 399 399 399 0
146 20250214 165500 15951390 399 399 399 399 0
147 20250214 165400 15951390 399 399 399 399 0
148 20250214 165300 15951390 399 399 399 399 0
149 20250214 165200 15951390 399 399 399 399 0
150 20250214 165100 15951390 399 399 399 399 0
151 20250214 165000 15951390 399 399 399 399 0
152 20250214 164900 15951390 399 399 399 399 264
153 20250214 164800 15951390 399 399 399 399 0
154 20250214 164700 15951390 399 399 399 399 0
155 20250214 164600 15951390 399 399 399 399 0
156 20250214 164500 15951390 399 399 399 399 0
157 20250214 164400 15951390 399 399 399 399 0
158 20250214 164300 15951390 399 399 399 399 0
159 20250214 164200 15951390 399 399 399 399 0
160 20250214 164100 15951390 399 399 399 399 0
161 20250214 164000 15951390 399 399 399 399 0
162 20250214 163900 15951390 399 399 399 399 0
163 20250214 163800 15951390 399 399 399 399 0
164 20250214 163700 15951390 399 399 399 399 0
165 20250214 163600 15951390 399 399 399 399 0
166 20250214 163500 15951390 399 399 399 399 0
167 20250214 163400 15951390 399 399 399 399 0
168 20250214 163300 15951390 399 399 399 399 0
169 20250214 163200 15951390 399 399 399 399 0
170 20250214 163100 15951390 399 399 399 399 0
171 20250214 163000 15951390 399 399 399 399 0
172 20250214 162900 15951390 399 399 399 399 0
173 20250214 162800 15951390 399 399 399 399 0
174 20250214 162700 15951390 399 399 399 399 0
175 20250214 162600 15951390 399 399 399 399 0
176 20250214 162500 15951390 399 399 399 399 0
177 20250214 162400 15951390 399 399 399 399 0
178 20250214 162300 15951390 399 399 399 399 0
179 20250214 162200 15951390 399 399 399 399 0
180 20250214 162100 15951390 399 399 399 399 0
181 20250214 162000 15951390 399 399 399 399 0
182 20250214 161900 15951390 399 399 399 399 264
183 20250214 161800 15951390 399 399 399 399 0
184 20250214 161700 15951390 399 399 399 399 0
185 20250214 161600 15951390 399 399 399 399 0
186 20250214 161500 15951390 399 399 399 399 0
187 20250214 161400 15951390 399 399 399 399 0
188 20250214 161300 15951390 399 399 399 399 0
189 20250214 161200 15951390 399 399 399 399 0
190 20250214 161100 15951390 399 399 399 399 0
191 20250214 161000 15951390 399 399 399 399 0
192 20250214 160900 15951390 399 399 399 399 0
193 20250214 160800 15951390 399 399 399 399 0
194 20250214 160700 15951390 399 399 399 399 0
195 20250214 160600 15951390 399 399 399 399 0
196 20250214 160500 15951390 399 399 399 399 0
197 20250214 160400 15951390 399 399 399 399 0
198 20250214 160300 15951390 399 399 399 399 0
199 20250214 160200 15951390 399 399 399 399 0
200 20250214 160100 15951390 399 399 399 399 0
201 20250214 160000 15951390 399 399 399 399 0
202 20250214 155900 15951390 399 399 399 399 0
203 20250214 155800 15951390 399 399 399 399 0
204 20250214 155700 15951390 399 399 399 399 0
205 20250214 155600 15951390 399 399 399 399 0
206 20250214 155500 15951390 399 399 399 399 0
207 20250214 155400 15951390 399 399 399 399 0
208 20250214 155300 15951390 399 399 399 399 0
209 20250214 155200 15951390 399 399 399 399 0
210 20250214 155100 15951390 399 399 399 399 0
211 20250214 155000 15951390 399 399 399 399 0
212 20250214 154900 15951390 399 399 399 399 264
213 20250214 154800 15951390 399 399 399 399 0
214 20250214 154700 15951390 399 399 399 399 0
215 20250214 154600 15951390 399 399 399 399 0
216 20250214 154500 15951390 399 399 399 399 0
217 20250214 154400 15951390 399 399 399 399 0
218 20250214 154300 15951390 399 399 399 399 0
219 20250214 154200 15951390 399 399 399 399 0
220 20250214 154100 15951390 399 399 399 399 0
221 20250214 154000 15951390 399 399 399 399 0
222 20250214 153900 15951390 399 399 399 399 0
223 20250214 153800 15951390 399 399 399 399 0
224 20250214 153700 15951390 399 399 399 399 0
225 20250214 153600 15951390 399 399 399 399 0
226 20250214 153500 15951390 399 399 399 399 0
227 20250214 153400 15951390 399 399 399 399 0
228 20250214 153300 15951390 399 399 399 399 0
229 20250214 153200 15951390 399 399 399 399 0
230 20250214 153100 15951390 399 399 399 399 0
231 20250214 153000 15951390 399 399 399 399 264
232 20250214 152900 15846054 399 399 399 399 0
233 20250214 152800 15846054 399 399 399 399 0
234 20250214 152700 15846054 399 399 399 399 0
235 20250214 152600 15846054 399 399 399 399 0
236 20250214 152500 15846054 399 399 399 399 0
237 20250214 152400 15846054 399 399 399 399 0
238 20250214 152300 15846054 399 399 399 399 0
239 20250214 152200 15846054 399 399 399 399 0
240 20250214 152100 15846054 399 399 399 399 0
241 20250214 152000 15846054 399 399 399 399 0
242 20250214 151900 15846054 399 402 402 399 501
243 20250214 151800 15645728 403 403 403 403 0
244 20250214 151700 15645728 403 403 403 403 0
245 20250214 151600 15645728 403 403 403 403 0
246 20250214 151500 15645728 403 403 403 403 17
247 20250214 151400 15638877 403 403 403 403 0
248 20250214 151300 15638877 403 403 403 403 0
249 20250214 151200 15638877 403 403 403 403 0
250 20250214 151100 15638877 403 403 403 403 0
251 20250214 151000 15638877 403 403 403 403 17
252 20250214 150900 15632026 403 403 403 403 10
253 20250214 150800 15627996 403 402 403 402 33
254 20250214 150700 15614699 402 403 403 402 2
255 20250214 150600 15613894 402 402 402 402 0
256 20250214 150500 15613894 402 402 402 402 1
257 20250214 150400 15613492 402 402 402 402 0
258 20250214 150300 15613492 402 401 402 401 4875
259 20250214 150200 13658414 401 400 401 400 2631
260 20250214 150100 12605384 400 400 400 400 284
261 20250214 150000 12491784 400 400 400 400 21
262 20250214 145900 12483384 399 399 399 399 0
263 20250214 145800 12483384 399 399 399 399 0
264 20250214 145700 12483384 399 399 399 399 0
265 20250214 145600 12483384 399 399 399 399 0
266 20250214 145500 12483384 399 399 399 399 0
267 20250214 145400 12483384 399 399 399 399 0
268 20250214 145300 12483384 399 399 399 399 0
269 20250214 145200 12483384 399 399 399 399 0
270 20250214 145100 12483384 399 399 399 399 0
271 20250214 145000 12483384 399 399 399 399 200
272 20250214 144900 12403584 399 399 399 399 0
273 20250214 144800 12403584 399 399 399 399 0
274 20250214 144700 12403584 399 399 399 399 0
275 20250214 144600 12403584 399 399 399 399 0
276 20250214 144500 12403584 399 399 399 399 0
277 20250214 144400 12403584 399 399 399 399 0
278 20250214 144300 12403584 399 399 399 399 0
279 20250214 144200 12403584 399 399 399 399 134
280 20250214 144100 12350118 400 400 400 400 0
281 20250214 144000 12350118 400 400 400 400 0
282 20250214 143900 12350118 400 400 400 400 0
283 20250214 143800 12350118 400 400 400 400 0
284 20250214 143700 12350118 400 400 400 400 0
285 20250214 143600 12350118 400 400 400 400 0
286 20250214 143500 12350118 400 400 400 400 0
287 20250214 143400 12350118 400 400 400 400 0
288 20250214 143300 12350118 400 400 400 400 543
289 20250214 143200 12132918 401 401 401 401 0
290 20250214 143100 12132918 401 401 401 401 0
291 20250214 143000 12132918 401 401 401 401 0
292 20250214 142900 12132918 401 401 401 401 0
293 20250214 142800 12132918 401 401 401 401 1050
294 20250214 142700 11711868 401 401 401 401 0
295 20250214 142600 11711868 401 401 401 401 0
296 20250214 142500 11711868 401 401 401 401 161
297 20250214 142400 11647307 401 401 401 401 0
298 20250214 142300 11647307 401 401 401 401 0
299 20250214 142200 11647307 401 401 401 401 0
300 20250214 142100 11647307 401 401 401 401 0
301 20250214 142000 11647307 401 401 401 401 0
302 20250214 141900 11647307 401 400 401 400 530
303 20250214 141800 11435277 401 401 401 401 0
304 20250214 141700 11435277 401 401 401 401 0
305 20250214 141600 11435277 401 401 401 401 0
306 20250214 141500 11435277 401 401 401 401 0
307 20250214 141400 11435277 401 401 401 401 0
308 20250214 141300 11435277 401 401 401 401 0
309 20250214 141200 11435277 401 401 401 401 0
310 20250214 141100 11435277 401 401 401 401 0
311 20250214 141000 11435277 401 401 401 401 0
312 20250214 140900 11435277 401 401 401 401 0
313 20250214 140800 11435277 401 401 401 401 0
314 20250214 140700 11435277 401 401 401 401 0
315 20250214 140600 11435277 401 401 401 401 0
316 20250214 140500 11435277 401 401 401 401 0
317 20250214 140400 11435277 401 401 401 401 161
318 20250214 140300 11370716 401 401 401 401 0
319 20250214 140200 11370716 401 401 401 401 0
320 20250214 140100 11370716 401 401 401 401 0
321 20250214 140000 11370716 401 401 401 401 0
322 20250214 135900 11370716 401 401 401 401 0
323 20250214 135800 11370716 401 401 401 401 0
324 20250214 135700 11370716 401 401 401 401 0
325 20250214 135600 11370716 401 401 401 401 0
326 20250214 135500 11370716 401 401 401 401 0
327 20250214 135400 11370716 401 401 401 401 0
328 20250214 135300 11370716 401 401 401 401 0
329 20250214 135200 11370716 401 401 401 401 0
330 20250214 135100 11370716 401 401 401 401 0
331 20250214 135000 11370716 401 401 401 401 0
332 20250214 134900 11370716 401 401 401 401 0
333 20250214 134800 11370716 401 401 401 401 0
334 20250214 134700 11370716 401 401 401 401 0
335 20250214 134600 11370716 401 401 401 401 0
336 20250214 134500 11370716 401 401 401 401 0
337 20250214 134400 11370716 401 401 401 401 0
338 20250214 134300 11370716 401 401 401 401 188
339 20250214 134200 11295328 400 400 400 400 0
340 20250214 134100 11295328 400 400 400 400 0
341 20250214 134000 11295328 400 400 400 400 0
342 20250214 133900 11295328 400 400 400 400 83
343 20250214 133800 11262128 400 400 400 400 0
344 20250214 133700 11262128 400 400 400 400 0
345 20250214 133600 11262128 400 400 400 400 0
346 20250214 133500 11262128 400 400 400 400 0
347 20250214 133400 11262128 400 400 400 400 0
348 20250214 133300 11262128 400 400 400 400 0
349 20250214 133200 11262128 400 400 400 400 0
350 20250214 133100 11262128 400 400 400 400 0
351 20250214 133000 11262128 400 400 400 400 0
352 20250214 132900 11262128 400 400 400 400 5
353 20250214 132800 11260128 401 401 401 401 0
354 20250214 132700 11260128 401 401 401 401 0
355 20250214 132600 11260128 401 401 401 401 0
356 20250214 132500 11260128 401 401 401 401 0
357 20250214 132400 11260128 401 401 401 401 0
358 20250214 132300 11260128 401 401 401 401 0
359 20250214 132200 11260128 401 401 401 401 196
360 20250214 132100 11181532 401 401 401 401 0
361 20250214 132000 11181532 401 401 401 401 0
362 20250214 131900 11181532 401 401 401 401 0
363 20250214 131800 11181532 401 401 401 401 0
364 20250214 131700 11181532 401 401 401 401 0
365 20250214 131600 11181532 401 401 401 401 0
366 20250214 131500 11181532 401 401 401 401 0
367 20250214 131400 11181532 401 401 401 401 0
368 20250214 131300 11181532 401 401 401 401 0
369 20250214 131200 11181532 401 401 401 401 0
370 20250214 131100 11181532 401 401 401 401 0
371 20250214 131000 11181532 401 401 401 401 0
372 20250214 130900 11181532 401 401 401 401 0
373 20250214 130800 11181532 401 401 401 401 0
374 20250214 130700 11181532 401 401 401 401 0
375 20250214 130600 11181532 401 401 401 401 0
376 20250214 130500 11181532 401 401 401 401 0
377 20250214 130400 11181532 401 401 401 401 0
378 20250214 130300 11181532 401 401 401 401 0
379 20250214 130200 11181532 401 401 401 401 0
380 20250214 130100 11181532 401 401 401 401 162
381 20250214 130000 11116570 401 401 401 401 0
382 20250214 125900 11116570 401 401 401 401 0
383 20250214 125800 11116570 401 401 401 401 0
384 20250214 125700 11116570 401 401 401 401 0
385 20250214 125600 11116570 401 401 401 401 0
386 20250214 125500 11116570 401 401 401 401 0
387 20250214 125400 11116570 401 401 401 401 0
388 20250214 125300 11116570 401 401 401 401 0
389 20250214 125200 11116570 401 401 401 401 0
390 20250214 125100 11116570 401 401 401 401 0
391 20250214 125000 11116570 401 401 401 401 0
392 20250214 124900 11116570 401 401 401 401 0
393 20250214 124800 11116570 401 401 401 401 0
394 20250214 124700 11116570 401 401 401 401 0
395 20250214 124600 11116570 401 401 401 401 0
396 20250214 124500 11116570 401 401 401 401 0
397 20250214 124400 11116570 401 401 401 401 0
398 20250214 124300 11116570 401 401 401 401 0
399 20250214 124200 11116570 401 401 401 401 0
400 20250214 124100 11116570 401 401 401 401 0
401 20250214 124000 11116570 401 401 401 401 162
402 20250214 123900 11051608 401 401 401 401 0
403 20250214 123800 11051608 401 401 401 401 0
404 20250214 123700 11051608 401 401 401 401 563
405 20250214 123600 10825845 401 401 401 401 0
406 20250214 123500 10825845 401 401 401 401 38
407 20250214 123400 10810607 399 399 399 399 100
408 20250214 123300 10770707 401 401 401 401 1
409 20250214 123200 10770306 399 400 400 399 84
410 20250214 123100 10736707 400 400 400 400 0
411 20250214 123000 10736707 400 400 400 400 46
412 20250214 122900 10718307 400 400 400 400 0
413 20250214 122800 10718307 400 400 400 400 0
414 20250214 122700 10718307 400 400 400 400 0
415 20250214 122600 10718307 400 400 400 400 0
416 20250214 122500 10718307 400 400 400 400 0
417 20250214 122400 10718307 400 400 400 400 0
418 20250214 122300 10718307 400 401 401 400 66
419 20250214 122200 10691881 401 401 401 401 0
420 20250214 122100 10691881 401 401 401 401 0
421 20250214 122000 10691881 401 401 401 401 0
422 20250214 121900 10691881 401 401 401 401 162
423 20250214 121800 10626919 400 400 400 400 0
424 20250214 121700 10626919 400 400 400 400 0
425 20250214 121600 10626919 400 400 400 400 0
426 20250214 121500 10626919 400 400 400 400 0
427 20250214 121400 10626919 400 400 400 400 140
428 20250214 121300 10570919 400 400 400 400 0
429 20250214 121200 10570919 400 400 400 400 0
430 20250214 121100 10570919 400 400 400 400 0
431 20250214 121000 10570919 400 400 400 400 0
432 20250214 120900 10570919 400 400 400 400 40
433 20250214 120800 10554919 401 401 401 401 40
434 20250214 120700 10538879 401 401 401 401 30
435 20250214 120600 10526849 401 401 401 401 100
436 20250214 120500 10486749 401 401 401 401 10
437 20250214 120400 10482739 401 401 401 401 0
438 20250214 120300 10482739 401 401 401 401 0
439 20250214 120200 10482739 401 401 401 401 0
440 20250214 120100 10482739 401 401 401 401 0
441 20250214 120000 10482739 401 401 401 401 0
442 20250214 115900 10482739 401 401 401 401 0
443 20250214 115800 10482739 401 401 401 401 162
444 20250214 115700 10417777 400 400 400 400 0
445 20250214 115600 10417777 400 400 400 400 0
446 20250214 115500 10417777 400 400 400 400 0
447 20250214 115400 10417777 400 400 400 400 0
448 20250214 115300 10417777 400 400 400 400 0
449 20250214 115200 10417777 400 400 400 400 0
450 20250214 115100 10417777 400 400 400 400 0
451 20250214 115000 10417777 400 400 400 400 0
452 20250214 114900 10417777 400 400 400 400 0
453 20250214 114800 10417777 400 400 400 400 0
454 20250214 114700 10417777 400 400 400 400 0
455 20250214 114600 10417777 400 400 400 400 0
456 20250214 114500 10417777 400 400 400 400 0
457 20250214 114400 10417777 400 400 400 400 0
458 20250214 114300 10417777 400 400 400 400 0
459 20250214 114200 10417777 400 400 400 400 0
460 20250214 114100 10417777 400 400 400 400 0
461 20250214 114000 10417777 400 400 400 400 0
462 20250214 113900 10417777 400 400 400 400 0
463 20250214 113800 10417777 400 400 400 400 0
464 20250214 113700 10417777 400 401 401 400 163
465 20250214 113600 10352415 401 401 401 401 0
466 20250214 113500 10352415 401 401 401 401 0
467 20250214 113400 10352415 401 401 401 401 0
468 20250214 113300 10352415 401 401 401 401 0
469 20250214 113200 10352415 401 401 401 401 0
470 20250214 113100 10352415 401 401 401 401 0
471 20250214 113000 10352415 401 401 401 401 0
472 20250214 112900 10352415 401 401 401 401 0
473 20250214 112800 10352415 401 401 401 401 0
474 20250214 112700 10352415 401 401 401 401 0
475 20250214 112600 10352415 401 401 401 401 0
476 20250214 112500 10352415 401 401 401 401 0
477 20250214 112400 10352415 401 401 401 401 0
478 20250214 112300 10352415 401 401 401 401 0
479 20250214 112200 10352415 401 401 401 401 0
480 20250214 112100 10352415 401 401 401 401 0
481 20250214 112000 10352415 401 401 401 401 0
482 20250214 111900 10352415 401 401 401 401 0
483 20250214 111800 10352415 401 401 401 401 3000
484 20250214 111700 9149415 401 401 401 401 0
485 20250214 111600 9149415 401 400 401 400 162
486 20250214 111500 9084464 400 400 400 400 0
487 20250214 111400 9084464 400 400 400 400 1
488 20250214 111300 9084064 400 400 400 400 0
489 20250214 111200 9084064 400 400 400 400 0
490 20250214 111100 9084064 400 400 400 400 0
491 20250214 111000 9084064 400 400 400 400 0
492 20250214 110900 9084064 400 400 400 400 0
493 20250214 110800 9084064 400 399 400 399 45
494 20250214 110700 9066108 400 400 400 400 0
495 20250214 110600 9066108 400 400 400 400 0
496 20250214 110500 9066108 400 400 400 400 0
497 20250214 110400 9066108 400 400 400 400 0
498 20250214 110300 9066108 400 400 400 400 0
499 20250214 110200 9066108 400 400 400 400 0
500 20250214 110100 9066108 400 400 400 400 0
501 20250214 110000 9066108 400 400 400 400 0
502 20250214 105900 9066108 400 400 400 400 0
503 20250214 105800 9066108 400 400 400 400 0
504 20250214 105700 9066108 400 400 400 400 0
505 20250214 105600 9066108 400 400 400 400 1000
506 20250214 105500 8666108 400 399 400 399 162
507 20250214 105400 8601309 400 400 400 400 0
508 20250214 105300 8601309 400 400 400 400 0
509 20250214 105200 8601309 400 400 400 400 0
510 20250214 105100 8601309 400 400 400 400 0
511 20250214 105000 8601309 400 400 400 400 0
512 20250214 104900 8601309 400 400 400 400 1000
513 20250214 104800 8201309 400 400 400 400 0
514 20250214 104700 8201309 400 400 400 400 728
515 20250214 104600 7910109 400 400 400 400 0
516 20250214 104500 7910109 400 400 400 400 0
517 20250214 104400 7910109 400 400 400 400 0
518 20250214 104300 7910109 400 400 400 400 558
519 20250214 104200 7686909 400 400 400 400 0
520 20250214 104100 7686909 400 400 400 400 522
521 20250214 104000 7478109 401 401 401 401 0
522 20250214 103900 7478109 401 401 401 401 0
523 20250214 103800 7478109 401 401 401 401 0
524 20250214 103700 7478109 401 401 401 401 0
525 20250214 103600 7478109 401 401 401 401 0
526 20250214 103500 7478109 401 401 401 401 0
527 20250214 103400 7478109 401 401 401 401 162
528 20250214 103300 7413147 400 400 400 400 0
529 20250214 103200 7413147 400 400 400 400 0
530 20250214 103100 7413147 400 400 400 400 0
531 20250214 103000 7413147 400 400 400 400 0
532 20250214 102900 7413147 400 400 400 400 0
533 20250214 102800 7413147 400 400 400 400 35
534 20250214 102700 7399147 400 400 400 400 0
535 20250214 102600 7399147 400 400 400 400 300
536 20250214 102500 7279147 400 400 400 400 0
537 20250214 102400 7279147 400 400 400 400 0
538 20250214 102300 7279147 400 400 400 400 0
539 20250214 102200 7279147 400 401 401 400 37
540 20250214 102100 7264313 400 400 400 400 6
541 20250214 102000 7261913 400 400 400 400 0
542 20250214 101900 7261913 400 400 400 400 0
543 20250214 101800 7261913 400 400 400 400 475
544 20250214 101700 7071913 399 399 399 399 0
545 20250214 101600 7071913 399 399 399 399 0
546 20250214 101500 7071913 399 399 399 399 0
547 20250214 101400 7071913 399 399 399 399 12
548 20250214 101300 7067125 399 398 399 397 685
549 20250214 101200 6794948 398 398 398 398 100
550 20250214 101100 6755148 398 398 398 398 0
551 20250214 101000 6755148 398 398 398 398 10
552 20250214 100900 6751168 398 398 398 398 3
553 20250214 100800 6749974 398 398 398 398 0
554 20250214 100700 6749974 398 398 398 398 0
555 20250214 100600 6749974 398 398 398 398 0
556 20250214 100500 6749974 398 398 398 398 1
557 20250214 100400 6749576 398 398 398 398 2
558 20250214 100300 6748780 398 398 398 398 3
559 20250214 100200 6747586 397 397 397 397 0
560 20250214 100100 6747586 397 397 397 397 0
561 20250214 100000 6747586 397 397 397 397 0
562 20250214 095900 6747586 397 397 397 397 0
563 20250214 095800 6747586 397 397 397 397 0
564 20250214 095700 6747586 397 397 397 397 0
565 20250214 095600 6747586 397 397 397 397 0
566 20250214 095500 6747586 397 397 397 397 4016
567 20250214 095400 5153234 397 397 397 397 107
568 20250214 095300 5110755 397 397 397 397 0
569 20250214 095200 5110755 397 397 397 397 162
570 20250214 095100 5046441 397 397 397 397 0
571 20250214 095000 5046441 397 397 397 397 110
572 20250214 094900 5002771 397 397 397 397 200
573 20250214 094800 4923371 397 397 397 397 606
574 20250214 094700 4682789 397 397 397 397 0
575 20250214 094600 4682789 397 397 397 397 148
576 20250214 094500 4624033 397 397 397 397 21
577 20250214 094400 4615696 396 396 396 396 1764
578 20250214 094300 3917152 396 396 396 396 0
579 20250214 094200 3917152 396 396 396 396 293
580 20250214 094100 3801124 396 396 396 396 108
581 20250214 094000 3758356 396 396 396 396 437
582 20250214 093900 3585304 397 397 397 397 504
583 20250214 093800 3385216 397 397 397 397 72
584 20250214 093700 3356632 397 397 397 397 5000
585 20250214 093600 1371632 397 397 397 397 1
586 20250214 093500 1371235 397 397 397 397 0
587 20250214 093400 1371235 397 397 397 397 0
588 20250214 093300 1371235 397 397 397 397 0
589 20250214 093200 1371235 397 397 397 397 0
590 20250214 093100 1371235 397 397 397 397 162
591 20250214 093000 1306921 397 397 397 397 0
592 20250214 092900 1306921 397 397 397 397 0
593 20250214 092800 1306921 397 397 397 397 0
594 20250214 092700 1306921 397 397 397 397 1
595 20250214 092600 1306524 397 397 397 397 0
596 20250214 092500 1306524 397 397 397 397 0
597 20250214 092400 1306524 397 397 397 397 0
598 20250214 092300 1306524 397 397 397 397 252
599 20250214 092200 1206480 397 397 397 397 0
600 20250214 092100 1206480 397 397 397 397 1287
601 20250214 092000 695541 397 397 397 397 0
602 20250214 091900 695541 397 397 397 397 0
603 20250214 091800 695541 397 397 397 397 0
604 20250214 091700 695541 397 397 397 397 0
605 20250214 091600 695541 397 397 397 397 0
606 20250214 091500 695541 397 397 397 397 0
607 20250214 091400 695541 397 397 397 397 0
608 20250214 091300 695541 397 397 397 397 0
609 20250214 091200 695541 397 397 397 397 0
610 20250214 091100 695541 397 397 397 397 0
611 20250214 091000 695541 397 397 397 397 0
612 20250214 090900 695541 397 397 397 397 0
613 20250214 090800 695541 397 397 397 397 0
614 20250214 090700 695541 397 397 397 397 0
615 20250214 090600 695541 397 397 397 397 0
616 20250214 090500 695541 397 397 397 397 0
617 20250214 090400 695541 397 397 397 397 13
618 20250214 090300 690380 397 397 397 397 1396
619 20250214 090200 136168 396 396 396 396 3
620 20250214 090100 134980 397 397 397 397 2
621 20250214 090000 134186 397 397 397 397 338