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

622
035620/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192000,25197514,435,435,435,435,1212
20250214,191900,25197514,435,435,435,435,0
20250214,191800,25197514,435,435,435,435,0
20250214,191700,25197514,435,435,435,435,0
20250214,191600,25197514,435,435,435,435,0
20250214,191500,25197514,435,435,435,435,0
20250214,191400,25197514,435,435,435,435,0
20250214,191300,25197514,435,435,435,435,0
20250214,191200,25197514,435,435,435,435,0
20250214,191100,25197514,435,435,435,435,0
20250214,191000,25197514,435,435,435,435,0
20250214,190900,25197514,435,435,435,435,0
20250214,190800,25197514,435,435,435,435,0
20250214,190700,25197514,435,435,435,435,0
20250214,190600,25197514,435,435,435,435,0
20250214,190500,25197514,435,435,435,435,0
20250214,190400,25197514,435,435,435,435,0
20250214,190300,25197514,435,435,435,435,0
20250214,190200,25197514,435,435,435,435,0
20250214,190100,25197514,435,435,435,435,0
20250214,190000,25197514,435,435,435,435,0
20250214,185900,25197514,435,435,435,435,0
20250214,185800,25197514,435,435,435,435,0
20250214,185700,25197514,435,435,435,435,0
20250214,185600,25197514,435,435,435,435,0
20250214,185500,25197514,435,435,435,435,0
20250214,185400,25197514,435,435,435,435,0
20250214,185300,25197514,435,435,435,435,0
20250214,185200,25197514,435,435,435,435,0
20250214,185100,25197514,435,435,435,435,0
20250214,185000,25197514,435,435,435,435,1212
20250214,184900,25197514,435,435,435,435,0
20250214,184800,25197514,435,435,435,435,0
20250214,184700,25197514,435,435,435,435,0
20250214,184600,25197514,435,435,435,435,0
20250214,184500,25197514,435,435,435,435,0
20250214,184400,25197514,435,435,435,435,0
20250214,184300,25197514,435,435,435,435,0
20250214,184200,25197514,435,435,435,435,0
20250214,184100,25197514,435,435,435,435,0
20250214,184000,25197514,435,435,435,435,0
20250214,183900,25197514,435,435,435,435,0
20250214,183800,25197514,435,435,435,435,0
20250214,183700,25197514,435,435,435,435,0
20250214,183600,25197514,435,435,435,435,0
20250214,183500,25197514,435,435,435,435,0
20250214,183400,25197514,435,435,435,435,0
20250214,183300,25197514,435,435,435,435,0
20250214,183200,25197514,435,435,435,435,0
20250214,183100,25197514,435,435,435,435,0
20250214,183000,25197514,435,435,435,435,0
20250214,182900,25197514,435,435,435,435,0
20250214,182800,25197514,435,435,435,435,0
20250214,182700,25197514,435,435,435,435,0
20250214,182600,25197514,435,435,435,435,0
20250214,182500,25197514,435,435,435,435,0
20250214,182400,25197514,435,435,435,435,0
20250214,182300,25197514,435,435,435,435,0
20250214,182200,25197514,435,435,435,435,0
20250214,182100,25197514,435,435,435,435,0
20250214,182000,25197514,435,435,435,435,1212
20250214,181900,25197514,435,435,435,435,0
20250214,181800,25197514,435,435,435,435,0
20250214,181700,25197514,435,435,435,435,0
20250214,181600,25197514,435,435,435,435,0
20250214,181500,25197514,435,435,435,435,0
20250214,181400,25197514,435,435,435,435,0
20250214,181300,25197514,435,435,435,435,0
20250214,181200,25197514,435,435,435,435,0
20250214,181100,25197514,435,435,435,435,0
20250214,181000,25197514,435,435,435,435,0
20250214,180900,25197514,435,435,435,435,0
20250214,180800,25197514,435,435,435,435,0
20250214,180700,25197514,435,435,435,435,0
20250214,180600,25197514,435,435,435,435,0
20250214,180500,25197514,435,435,435,435,0
20250214,180400,25197514,435,435,435,435,0
20250214,180300,25197514,435,435,435,435,0
20250214,180200,25197514,435,435,435,435,0
20250214,180100,25197514,435,435,435,435,0
20250214,180000,25197514,435,435,435,435,0
20250214,175900,25197514,435,435,435,435,0
20250214,175800,25197514,435,435,435,435,0
20250214,175700,25197514,435,435,435,435,0
20250214,175600,25197514,435,435,435,435,0
20250214,175500,25197514,435,435,435,435,0
20250214,175400,25197514,435,435,435,435,0
20250214,175300,25197514,435,435,435,435,0
20250214,175200,25197514,435,435,435,435,0
20250214,175100,25197514,435,435,435,435,0
20250214,175000,25197514,435,435,435,435,1212
20250214,174900,25197514,435,435,435,435,0
20250214,174800,25197514,435,435,435,435,0
20250214,174700,25197514,435,435,435,435,0
20250214,174600,25197514,435,435,435,435,0
20250214,174500,25197514,435,435,435,435,0
20250214,174400,25197514,435,435,435,435,0
20250214,174300,25197514,435,435,435,435,0
20250214,174200,25197514,435,435,435,435,0
20250214,174100,25197514,435,435,435,435,0
20250214,174000,25197514,435,435,435,435,0
20250214,173900,25197514,435,435,435,435,0
20250214,173800,25197514,435,435,435,435,0
20250214,173700,25197514,435,435,435,435,0
20250214,173600,25197514,435,435,435,435,0
20250214,173500,25197514,435,435,435,435,0
20250214,173400,25197514,435,435,435,435,0
20250214,173300,25197514,435,435,435,435,0
20250214,173200,25197514,435,435,435,435,0
20250214,173100,25197514,435,435,435,435,0
20250214,173000,25197514,435,435,435,435,0
20250214,172900,25197514,435,435,435,435,0
20250214,172800,25197514,435,435,435,435,0
20250214,172700,25197514,435,435,435,435,0
20250214,172600,25197514,435,435,435,435,0
20250214,172500,25197514,435,435,435,435,0
20250214,172400,25197514,435,435,435,435,0
20250214,172300,25197514,435,435,435,435,0
20250214,172200,25197514,435,435,435,435,0
20250214,172100,25197514,435,435,435,435,0
20250214,172000,25197514,435,435,435,435,1212
20250214,171900,25197514,435,435,435,435,0
20250214,171800,25197514,435,435,435,435,0
20250214,171700,25197514,435,435,435,435,0
20250214,171600,25197514,435,435,435,435,0
20250214,171500,25197514,435,435,435,435,0
20250214,171400,25197514,435,435,435,435,0
20250214,171300,25197514,435,435,435,435,0
20250214,171200,25197514,435,435,435,435,0
20250214,171100,25197514,435,435,435,435,0
20250214,171000,25197514,435,435,435,435,0
20250214,170900,25197514,435,435,435,435,0
20250214,170800,25197514,435,435,435,435,0
20250214,170700,25197514,435,435,435,435,0
20250214,170600,25197514,435,435,435,435,0
20250214,170500,25197514,435,435,435,435,0
20250214,170400,25197514,435,435,435,435,0
20250214,170300,25197514,435,435,435,435,0
20250214,170200,25197514,435,435,435,435,0
20250214,170100,25197514,435,435,435,435,0
20250214,170000,25197514,435,435,435,435,0
20250214,165900,25197514,435,435,435,435,0
20250214,165800,25197514,435,435,435,435,0
20250214,165700,25197514,435,435,435,435,0
20250214,165600,25197514,435,435,435,435,0
20250214,165500,25197514,435,435,435,435,0
20250214,165400,25197514,435,435,435,435,0
20250214,165300,25197514,435,435,435,435,0
20250214,165200,25197514,435,435,435,435,0
20250214,165100,25197514,435,435,435,435,0
20250214,165000,25197514,435,435,435,435,1212
20250214,164900,25197514,435,435,435,435,0
20250214,164800,25197514,435,435,435,435,0
20250214,164700,25197514,435,435,435,435,0
20250214,164600,25197514,435,435,435,435,0
20250214,164500,25197514,435,435,435,435,0
20250214,164400,25197514,435,435,435,435,0
20250214,164300,25197514,435,435,435,435,0
20250214,164200,25197514,435,435,435,435,0
20250214,164100,25197514,435,435,435,435,0
20250214,164000,25197514,435,435,435,435,0
20250214,163900,25197514,435,435,435,435,0
20250214,163800,25197514,435,435,435,435,0
20250214,163700,25197514,435,435,435,435,0
20250214,163600,25197514,435,435,435,435,0
20250214,163500,25197514,435,435,435,435,0
20250214,163400,25197514,435,435,435,435,0
20250214,163300,25197514,435,435,435,435,0
20250214,163200,25197514,435,435,435,435,0
20250214,163100,25197514,435,435,435,435,0
20250214,163000,25197514,435,435,435,435,0
20250214,162900,25197514,435,435,435,435,0
20250214,162800,25197514,435,435,435,435,0
20250214,162700,25197514,435,435,435,435,0
20250214,162600,25197514,435,435,435,435,0
20250214,162500,25197514,435,435,435,435,0
20250214,162400,25197514,435,435,435,435,0
20250214,162300,25197514,435,435,435,435,0
20250214,162200,25197514,435,435,435,435,0
20250214,162100,25197514,435,435,435,435,0
20250214,162000,25197514,435,435,435,435,1212
20250214,161900,25197514,435,435,435,435,0
20250214,161800,25197514,435,435,435,435,0
20250214,161700,25197514,435,435,435,435,0
20250214,161600,25197514,435,435,435,435,0
20250214,161500,25197514,435,435,435,435,0
20250214,161400,25197514,435,435,435,435,0
20250214,161300,25197514,435,435,435,435,0
20250214,161200,25197514,435,435,435,435,0
20250214,161100,25197514,435,435,435,435,0
20250214,161000,25197514,435,435,435,435,0
20250214,160900,25197514,435,435,435,435,0
20250214,160800,25197514,435,435,435,435,0
20250214,160700,25197514,435,435,435,435,0
20250214,160600,25197514,435,435,435,435,0
20250214,160500,25197514,435,435,435,435,0
20250214,160400,25197514,435,435,435,435,0
20250214,160300,25197514,435,435,435,435,0
20250214,160200,25197514,435,435,435,435,0
20250214,160100,25197514,435,435,435,435,0
20250214,160000,25197514,435,435,435,435,0
20250214,155900,25197514,435,435,435,435,0
20250214,155800,25197514,435,435,435,435,0
20250214,155700,25197514,435,435,435,435,0
20250214,155600,25197514,435,435,435,435,0
20250214,155500,25197514,435,435,435,435,0
20250214,155400,25197514,435,435,435,435,0
20250214,155300,25197514,435,435,435,435,0
20250214,155200,25197514,435,435,435,435,0
20250214,155100,25197514,435,435,435,435,0
20250214,155000,25197514,435,435,435,435,1212
20250214,154900,25197514,435,435,435,435,0
20250214,154800,25197514,435,435,435,435,0
20250214,154700,25197514,435,435,435,435,0
20250214,154600,25197514,435,435,435,435,0
20250214,154500,25197514,435,435,435,435,0
20250214,154400,25197514,435,435,435,435,0
20250214,154300,25197514,435,435,435,435,0
20250214,154200,25197514,435,435,435,435,0
20250214,154100,25197514,435,435,435,435,0
20250214,154000,25197514,435,435,435,435,0
20250214,153900,25197514,435,435,435,435,0
20250214,153800,25197514,435,435,435,435,0
20250214,153700,25197514,435,435,435,435,0
20250214,153600,25197514,435,435,435,435,0
20250214,153500,25197514,435,435,435,435,0
20250214,153400,25197514,435,435,435,435,0
20250214,153300,25197514,435,435,435,435,0
20250214,153200,25197514,435,435,435,435,0
20250214,153100,25197514,435,435,435,435,0
20250214,153000,25197514,435,435,435,435,1212
20250214,152900,24670294,433,433,433,433,0
20250214,152800,24670294,433,433,433,433,0
20250214,152700,24670294,433,433,433,433,0
20250214,152600,24670294,433,433,433,433,0
20250214,152500,24670294,433,433,433,433,0
20250214,152400,24670294,433,433,433,433,0
20250214,152300,24670294,433,433,433,433,0
20250214,152200,24670294,433,433,433,433,0
20250214,152100,24670294,433,433,433,433,0
20250214,152000,24670294,433,433,433,433,0
20250214,151900,24670294,433,433,433,433,0
20250214,151800,24670294,433,433,433,433,1
20250214,151700,24669861,432,432,432,432,0
20250214,151600,24669861,432,432,432,432,1
20250214,151500,24669429,433,433,433,433,0
20250214,151400,24669429,433,430,433,430,2
20250214,151300,24668566,429,429,429,429,0
20250214,151200,24668566,429,429,429,429,0
20250214,151100,24668566,429,429,429,429,1
20250214,151000,24668137,429,429,429,429,18
20250214,150900,24660415,430,430,430,430,0
20250214,150800,24660415,430,429,430,429,60
20250214,150700,24634670,430,430,430,430,0
20250214,150600,24634670,430,430,430,430,0
20250214,150500,24634670,430,430,430,430,0
20250214,150400,24634670,430,430,430,430,0
20250214,150300,24634670,430,430,430,430,0
20250214,150200,24634670,430,430,430,430,0
20250214,150100,24634670,430,430,430,430,2
20250214,150000,24633810,429,429,429,429,0
20250214,145900,24633810,429,429,429,429,0
20250214,145800,24633810,429,429,429,429,0
20250214,145700,24633810,429,429,429,429,0
20250214,145600,24633810,429,429,429,429,29
20250214,145500,24621369,429,429,429,429,0
20250214,145400,24621369,429,429,429,429,0
20250214,145300,24621369,429,429,429,429,0
20250214,145200,24621369,429,429,429,429,0
20250214,145100,24621369,429,429,429,429,29
20250214,145000,24608928,429,429,429,429,0
20250214,144900,24608928,429,429,429,429,0
20250214,144800,24608928,429,429,429,429,0
20250214,144700,24608928,429,429,429,429,0
20250214,144600,24608928,429,430,430,429,30
20250214,144500,24596057,430,430,430,430,0
20250214,144400,24596057,430,430,430,430,0
20250214,144300,24596057,430,430,430,430,0
20250214,144200,24596057,430,430,430,430,0
20250214,144100,24596057,430,430,430,430,0
20250214,144000,24596057,430,430,430,430,4000
20250214,143900,22876057,429,429,429,429,0
20250214,143800,22876057,429,429,429,429,0
20250214,143700,22876057,429,429,429,429,3
20250214,143600,22874770,431,431,431,431,0
20250214,143500,22874770,431,431,431,431,0
20250214,143400,22874770,431,431,431,431,0
20250214,143300,22874770,431,431,431,431,0
20250214,143200,22874770,431,431,431,429,56
20250214,143100,22850742,430,430,430,430,0
20250214,143000,22850742,430,430,430,430,2000
20250214,142900,21990742,430,430,430,430,0
20250214,142800,21990742,430,429,430,429,1209
20250214,142700,21472061,429,429,429,429,0
20250214,142600,21472061,429,429,429,429,0
20250214,142500,21472061,429,429,429,429,0
20250214,142400,21472061,429,429,429,429,0
20250214,142300,21472061,429,429,429,429,0
20250214,142200,21472061,429,429,429,429,0
20250214,142100,21472061,429,429,429,429,0
20250214,142000,21472061,429,429,429,429,0
20250214,141900,21472061,429,429,429,429,0
20250214,141800,21472061,429,429,429,429,0
20250214,141700,21472061,429,429,429,429,0
20250214,141600,21472061,429,429,429,429,100
20250214,141500,21429161,430,430,430,430,0
20250214,141400,21429161,430,430,430,430,0
20250214,141300,21429161,430,430,430,430,0
20250214,141200,21429161,430,430,430,430,0
20250214,141100,21429161,430,430,430,430,0
20250214,141000,21429161,430,430,430,430,0
20250214,140900,21429161,430,430,430,430,0
20250214,140800,21429161,430,430,430,430,0
20250214,140700,21429161,430,430,430,430,1
20250214,140600,21428731,429,429,429,429,0
20250214,140500,21428731,429,429,429,429,0
20250214,140400,21428731,429,429,429,429,0
20250214,140300,21428731,429,429,429,429,0
20250214,140200,21428731,429,429,429,429,0
20250214,140100,21428731,429,429,429,429,0
20250214,140000,21428731,429,429,429,429,0
20250214,135900,21428731,429,429,429,429,0
20250214,135800,21428731,429,429,429,429,0
20250214,135700,21428731,429,429,429,429,0
20250214,135600,21428731,429,429,429,429,0
20250214,135500,21428731,429,429,429,429,0
20250214,135400,21428731,429,429,429,429,0
20250214,135300,21428731,429,429,429,429,0
20250214,135200,21428731,429,429,429,429,0
20250214,135100,21428731,429,429,429,429,0
20250214,135000,21428731,429,429,429,429,0
20250214,134900,21428731,429,429,429,429,0
20250214,134800,21428731,429,429,429,429,0
20250214,134700,21428731,429,429,429,429,0
20250214,134600,21428731,429,429,429,429,600
20250214,134500,21171331,430,430,430,430,0
20250214,134400,21171331,430,430,430,430,0
20250214,134300,21171331,430,430,430,430,0
20250214,134200,21171331,430,430,430,430,0
20250214,134100,21171331,430,430,430,430,501
20250214,134000,20955901,430,430,430,430,0
20250214,133900,20955901,430,430,430,430,0
20250214,133800,20955901,430,430,430,430,0
20250214,133700,20955901,430,430,430,430,0
20250214,133600,20955901,430,430,430,430,0
20250214,133500,20955901,430,430,430,430,31
20250214,133400,20942571,430,430,430,430,0
20250214,133300,20942571,430,430,430,430,0
20250214,133200,20942571,430,430,430,430,0
20250214,133100,20942571,430,430,430,430,0
20250214,133000,20942571,430,430,430,430,0
20250214,132900,20942571,430,430,430,430,1220
20250214,132800,20417971,430,430,430,430,0
20250214,132700,20417971,430,430,430,430,0
20250214,132600,20417971,430,430,430,430,0
20250214,132500,20417971,430,430,430,430,1
20250214,132400,20417541,429,429,429,429,1000
20250214,132300,19988541,429,428,429,428,13782
20250214,132200,14089844,428,428,428,428,0
20250214,132100,14089844,428,428,428,428,0
20250214,132000,14089844,428,428,428,428,0
20250214,131900,14089844,428,428,428,428,0
20250214,131800,14089844,428,428,428,428,0
20250214,131700,14089844,428,428,428,428,0
20250214,131600,14089844,428,428,428,428,1
20250214,131500,14089416,428,428,428,428,0
20250214,131400,14089416,428,428,428,428,0
20250214,131300,14089416,428,428,428,428,0
20250214,131200,14089416,428,428,428,428,0
20250214,131100,14089416,428,428,428,428,0
20250214,131000,14089416,428,428,428,428,0
20250214,130900,14089416,428,428,428,428,0
20250214,130800,14089416,428,428,428,428,3
20250214,130700,14088132,428,428,428,428,30
20250214,130600,14075292,428,428,428,428,0
20250214,130500,14075292,428,428,428,428,0
20250214,130400,14075292,428,428,428,428,6
20250214,130300,14072724,428,428,428,428,0
20250214,130200,14072724,428,428,428,428,0
20250214,130100,14072724,428,428,428,428,0
20250214,130000,14072724,428,428,428,428,0
20250214,125900,14072724,428,428,428,428,0
20250214,125800,14072724,428,428,428,428,272
20250214,125700,13956308,428,428,428,428,0
20250214,125600,13956308,428,428,428,428,0
20250214,125500,13956308,428,428,428,428,0
20250214,125400,13956308,428,428,428,428,1
20250214,125300,13955880,427,427,427,427,0
20250214,125200,13955880,427,427,427,427,0
20250214,125100,13955880,427,427,427,427,0
20250214,125000,13955880,427,427,427,427,0
20250214,124900,13955880,427,427,427,427,0
20250214,124800,13955880,427,427,427,427,0
20250214,124700,13955880,427,427,427,427,0
20250214,124600,13955880,427,427,427,427,0
20250214,124500,13955880,427,427,427,427,0
20250214,124400,13955880,427,427,427,427,0
20250214,124300,13955880,427,427,427,427,0
20250214,124200,13955880,427,427,427,427,0
20250214,124100,13955880,427,427,427,427,0
20250214,124000,13955880,427,427,427,427,0
20250214,123900,13955880,427,427,427,427,0
20250214,123800,13955880,427,427,427,427,0
20250214,123700,13955880,427,427,427,427,0
20250214,123600,13955880,427,427,427,427,0
20250214,123500,13955880,427,427,427,427,0
20250214,123400,13955880,427,427,427,427,0
20250214,123300,13955880,427,427,427,427,0
20250214,123200,13955880,427,427,427,427,0
20250214,123100,13955880,427,428,428,427,4391
20250214,123000,12079270,428,428,428,428,0
20250214,122900,12079270,428,428,428,428,7315
20250214,122800,8948450,428,428,428,428,0
20250214,122700,8948450,428,429,429,428,638
20250214,122600,8674777,429,429,429,429,0
20250214,122500,8674777,429,429,429,429,0
20250214,122400,8674777,429,429,429,429,0
20250214,122300,8674777,429,429,429,429,0
20250214,122200,8674777,429,429,429,429,0
20250214,122100,8674777,429,429,429,429,0
20250214,122000,8674777,429,429,429,429,0
20250214,121900,8674777,429,429,429,429,0
20250214,121800,8674777,429,430,430,429,5
20250214,121700,8672631,430,430,430,430,0
20250214,121600,8672631,430,430,430,430,0
20250214,121500,8672631,430,430,430,430,0
20250214,121400,8672631,430,430,430,430,0
20250214,121300,8672631,430,430,430,430,0
20250214,121200,8672631,430,430,430,430,0
20250214,121100,8672631,430,430,430,430,0
20250214,121000,8672631,430,430,430,430,0
20250214,120900,8672631,430,430,430,430,0
20250214,120800,8672631,430,430,430,430,0
20250214,120700,8672631,430,431,431,430,16
20250214,120600,8665750,433,433,433,433,0
20250214,120500,8665750,433,433,433,433,0
20250214,120400,8665750,433,433,433,433,0
20250214,120300,8665750,433,433,433,433,0
20250214,120200,8665750,433,433,433,433,0
20250214,120100,8665750,433,433,433,433,0
20250214,120000,8665750,433,433,433,433,0
20250214,115900,8665750,433,433,433,433,0
20250214,115800,8665750,433,433,433,433,1
20250214,115700,8665317,433,433,433,433,1
20250214,115600,8664884,431,431,431,431,0
20250214,115500,8664884,431,431,431,431,0
20250214,115400,8664884,431,431,431,431,0
20250214,115300,8664884,431,431,431,431,0
20250214,115200,8664884,431,431,431,431,0
20250214,115100,8664884,431,431,431,431,0
20250214,115000,8664884,431,431,431,431,0
20250214,114900,8664884,431,431,431,431,0
20250214,114800,8664884,431,431,431,431,0
20250214,114700,8664884,431,431,431,431,10
20250214,114600,8660574,431,431,431,431,0
20250214,114500,8660574,431,431,431,431,0
20250214,114400,8660574,431,431,431,431,0
20250214,114300,8660574,431,431,431,431,0
20250214,114200,8660574,431,431,431,431,0
20250214,114100,8660574,431,431,431,431,0
20250214,114000,8660574,431,430,431,430,1000
20250214,113900,8230174,429,429,429,429,1000
20250214,113800,7801174,429,429,429,429,0
20250214,113700,7801174,429,429,429,429,1
20250214,113600,7800745,428,428,428,428,0
20250214,113500,7800745,428,428,428,428,0
20250214,113400,7800745,428,428,428,428,1000
20250214,113300,7372745,429,429,429,429,0
20250214,113200,7372745,429,429,429,429,0
20250214,113100,7372745,429,429,429,429,3
20250214,113000,7371458,429,429,429,429,1
20250214,112900,7371029,428,428,428,428,6
20250214,112800,7368461,428,428,428,428,0
20250214,112700,7368461,428,428,428,428,0
20250214,112600,7368461,428,428,428,428,0
20250214,112500,7368461,428,428,428,428,0
20250214,112400,7368461,428,428,428,428,0
20250214,112300,7368461,428,428,428,428,0
20250214,112200,7368461,428,428,428,428,0
20250214,112100,7368461,428,428,428,428,0
20250214,112000,7368461,428,428,428,428,0
20250214,111900,7368461,428,428,428,428,0
20250214,111800,7368461,428,428,428,428,0
20250214,111700,7368461,428,428,428,428,0
20250214,111600,7368461,428,428,428,428,0
20250214,111500,7368461,428,428,428,428,0
20250214,111400,7368461,428,428,428,428,4
20250214,111300,7366749,428,428,428,428,0
20250214,111200,7366749,428,428,428,428,0
20250214,111100,7366749,428,428,428,428,0
20250214,111000,7366749,428,428,428,428,0
20250214,110900,7366749,428,428,428,428,0
20250214,110800,7366749,428,428,428,428,0
20250214,110700,7366749,428,428,428,428,0
20250214,110600,7366749,428,428,428,428,0
20250214,110500,7366749,428,428,428,428,0
20250214,110400,7366749,428,428,428,428,0
20250214,110300,7366749,428,428,428,428,0
20250214,110200,7366749,428,428,428,428,0
20250214,110100,7366749,428,428,428,428,0
20250214,110000,7366749,428,428,428,428,0
20250214,105900,7366749,428,428,428,428,0
20250214,105800,7366749,428,428,428,428,0
20250214,105700,7366749,428,428,428,428,412
20250214,105600,7190413,428,428,428,428,29
20250214,105500,7178001,428,428,428,428,0
20250214,105400,7178001,428,428,428,428,58
20250214,105300,7153177,429,429,429,429,0
20250214,105200,7153177,429,429,429,429,1799
20250214,105100,6381406,429,429,429,429,0
20250214,105000,6381406,429,429,429,429,900
20250214,104900,5995306,429,429,429,429,0
20250214,104800,5995306,429,429,429,429,0
20250214,104700,5995306,429,429,429,429,0
20250214,104600,5995306,429,429,429,429,0
20250214,104500,5995306,429,429,429,429,101
20250214,104400,5951977,429,429,429,429,0
20250214,104300,5951977,429,429,429,429,0
20250214,104200,5951977,429,429,429,429,29
20250214,104100,5939536,429,429,429,429,101
20250214,104000,5896207,429,429,429,429,436
20250214,103900,5709163,429,429,429,429,29
20250214,103800,5696722,430,430,430,430,0
20250214,103700,5696722,430,430,430,430,0
20250214,103600,5696722,430,430,430,430,0
20250214,103500,5696722,430,430,430,430,0
20250214,103400,5696722,430,430,430,430,0
20250214,103300,5696722,430,430,430,430,808
20250214,103200,5349282,430,430,430,430,0
20250214,103100,5349282,430,430,430,430,29
20250214,103000,5336812,430,430,430,430,0
20250214,102900,5336812,430,430,430,430,0
20250214,102800,5336812,430,430,430,430,0
20250214,102700,5336812,430,430,430,430,0
20250214,102600,5336812,430,431,431,430,30
20250214,102500,5323911,430,430,430,430,0
20250214,102400,5323911,430,430,430,430,0
20250214,102300,5323911,430,430,430,430,0
20250214,102200,5323911,430,430,430,430,0
20250214,102100,5323911,430,430,430,430,29
20250214,102000,5311441,430,430,430,430,58
20250214,101900,5286501,431,431,431,431,0
20250214,101800,5286501,431,430,431,430,20
20250214,101700,5277896,431,431,431,431,50
20250214,101600,5256346,431,431,431,431,0
20250214,101500,5256346,431,431,431,431,5
20250214,101400,5254191,431,431,431,431,0
20250214,101300,5254191,431,431,431,431,0
20250214,101200,5254191,431,430,431,430,2
20250214,101100,5253330,431,431,431,431,12
20250214,101000,5248158,430,430,430,430,0
20250214,100900,5248158,430,430,430,430,0
20250214,100800,5248158,430,430,430,430,0
20250214,100700,5248158,430,431,431,430,35
20250214,100600,5233102,431,431,431,431,2
20250214,100500,5232240,431,431,431,431,0
20250214,100400,5232240,431,431,431,431,1
20250214,100300,5231809,430,431,431,430,29
20250214,100200,5219337,431,431,431,431,0
20250214,100100,5219337,431,432,432,431,1008
20250214,100000,4784888,432,432,432,432,0
20250214,095900,4784888,432,432,432,432,0
20250214,095800,4784888,432,432,432,432,1
20250214,095700,4784456,432,432,432,432,0
20250214,095600,4784456,432,432,432,432,0
20250214,095500,4784456,432,432,432,432,0
20250214,095400,4784456,432,432,432,432,1002
20250214,095300,4351592,433,433,433,433,0
20250214,095200,4351592,433,433,433,433,826
20250214,095100,3993934,433,433,433,433,29
20250214,095000,3981377,433,433,433,433,0
20250214,094900,3981377,433,434,434,433,71
20250214,094800,3950632,434,434,434,434,0
20250214,094700,3950632,434,434,434,434,0
20250214,094600,3950632,434,434,434,434,6
20250214,094500,3948028,434,434,434,434,60
20250214,094400,3921988,434,434,434,434,0
20250214,094300,3921988,434,434,434,434,0
20250214,094200,3921988,434,434,434,434,10
20250214,094100,3917648,433,433,433,433,29
20250214,094000,3905091,433,433,433,433,59
20250214,093900,3879544,433,433,433,433,0
20250214,093800,3879544,433,433,433,433,0
20250214,093700,3879544,433,434,434,433,88
20250214,093600,3841356,434,434,434,434,0
20250214,093500,3841356,434,434,434,434,0
20250214,093400,3841356,434,434,434,434,0
20250214,093300,3841356,434,434,434,434,0
20250214,093200,3841356,434,434,434,434,110
20250214,093100,3793616,434,434,434,434,1340
20250214,093000,3212056,435,435,435,435,0
20250214,092900,3212056,435,435,435,435,7
20250214,092800,3209011,436,436,436,436,0
20250214,092700,3209011,436,436,436,436,0
20250214,092600,3209011,436,436,436,436,0
20250214,092500,3209011,436,436,436,436,0
20250214,092400,3209011,436,436,436,436,0
20250214,092300,3209011,436,436,436,436,16
20250214,092200,3202035,434,434,434,434,0
20250214,092100,3202035,434,434,434,434,465
20250214,092000,3000225,435,436,436,435,1508
20250214,091900,2343745,436,436,436,436,2000
20250214,091800,1471745,436,436,436,436,0
20250214,091700,1471745,436,436,436,436,0
20250214,091600,1471745,436,436,436,436,141
20250214,091500,1410269,436,436,436,436,0
20250214,091400,1410269,436,436,436,436,5
20250214,091300,1408089,436,436,436,436,0
20250214,091200,1408089,436,436,436,436,0
20250214,091100,1408089,436,436,436,436,451
20250214,091000,1211453,436,437,437,436,103
20250214,090900,1166445,437,437,437,437,1
20250214,090800,1166008,435,435,435,435,50
20250214,090700,1144258,434,436,436,434,2315
20250214,090600,137326,436,436,436,436,0
20250214,090500,137326,436,436,436,436,1
20250214,090400,136890,435,435,435,435,55
20250214,090300,112965,435,435,435,435,0
20250214,090200,112965,435,435,435,435,0
20250214,090100,112965,435,429,435,429,237
20250214,090000,10950,438,438,438,438,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192000 25197514 435 435 435 435 1212
3 20250214 191900 25197514 435 435 435 435 0
4 20250214 191800 25197514 435 435 435 435 0
5 20250214 191700 25197514 435 435 435 435 0
6 20250214 191600 25197514 435 435 435 435 0
7 20250214 191500 25197514 435 435 435 435 0
8 20250214 191400 25197514 435 435 435 435 0
9 20250214 191300 25197514 435 435 435 435 0
10 20250214 191200 25197514 435 435 435 435 0
11 20250214 191100 25197514 435 435 435 435 0
12 20250214 191000 25197514 435 435 435 435 0
13 20250214 190900 25197514 435 435 435 435 0
14 20250214 190800 25197514 435 435 435 435 0
15 20250214 190700 25197514 435 435 435 435 0
16 20250214 190600 25197514 435 435 435 435 0
17 20250214 190500 25197514 435 435 435 435 0
18 20250214 190400 25197514 435 435 435 435 0
19 20250214 190300 25197514 435 435 435 435 0
20 20250214 190200 25197514 435 435 435 435 0
21 20250214 190100 25197514 435 435 435 435 0
22 20250214 190000 25197514 435 435 435 435 0
23 20250214 185900 25197514 435 435 435 435 0
24 20250214 185800 25197514 435 435 435 435 0
25 20250214 185700 25197514 435 435 435 435 0
26 20250214 185600 25197514 435 435 435 435 0
27 20250214 185500 25197514 435 435 435 435 0
28 20250214 185400 25197514 435 435 435 435 0
29 20250214 185300 25197514 435 435 435 435 0
30 20250214 185200 25197514 435 435 435 435 0
31 20250214 185100 25197514 435 435 435 435 0
32 20250214 185000 25197514 435 435 435 435 1212
33 20250214 184900 25197514 435 435 435 435 0
34 20250214 184800 25197514 435 435 435 435 0
35 20250214 184700 25197514 435 435 435 435 0
36 20250214 184600 25197514 435 435 435 435 0
37 20250214 184500 25197514 435 435 435 435 0
38 20250214 184400 25197514 435 435 435 435 0
39 20250214 184300 25197514 435 435 435 435 0
40 20250214 184200 25197514 435 435 435 435 0
41 20250214 184100 25197514 435 435 435 435 0
42 20250214 184000 25197514 435 435 435 435 0
43 20250214 183900 25197514 435 435 435 435 0
44 20250214 183800 25197514 435 435 435 435 0
45 20250214 183700 25197514 435 435 435 435 0
46 20250214 183600 25197514 435 435 435 435 0
47 20250214 183500 25197514 435 435 435 435 0
48 20250214 183400 25197514 435 435 435 435 0
49 20250214 183300 25197514 435 435 435 435 0
50 20250214 183200 25197514 435 435 435 435 0
51 20250214 183100 25197514 435 435 435 435 0
52 20250214 183000 25197514 435 435 435 435 0
53 20250214 182900 25197514 435 435 435 435 0
54 20250214 182800 25197514 435 435 435 435 0
55 20250214 182700 25197514 435 435 435 435 0
56 20250214 182600 25197514 435 435 435 435 0
57 20250214 182500 25197514 435 435 435 435 0
58 20250214 182400 25197514 435 435 435 435 0
59 20250214 182300 25197514 435 435 435 435 0
60 20250214 182200 25197514 435 435 435 435 0
61 20250214 182100 25197514 435 435 435 435 0
62 20250214 182000 25197514 435 435 435 435 1212
63 20250214 181900 25197514 435 435 435 435 0
64 20250214 181800 25197514 435 435 435 435 0
65 20250214 181700 25197514 435 435 435 435 0
66 20250214 181600 25197514 435 435 435 435 0
67 20250214 181500 25197514 435 435 435 435 0
68 20250214 181400 25197514 435 435 435 435 0
69 20250214 181300 25197514 435 435 435 435 0
70 20250214 181200 25197514 435 435 435 435 0
71 20250214 181100 25197514 435 435 435 435 0
72 20250214 181000 25197514 435 435 435 435 0
73 20250214 180900 25197514 435 435 435 435 0
74 20250214 180800 25197514 435 435 435 435 0
75 20250214 180700 25197514 435 435 435 435 0
76 20250214 180600 25197514 435 435 435 435 0
77 20250214 180500 25197514 435 435 435 435 0
78 20250214 180400 25197514 435 435 435 435 0
79 20250214 180300 25197514 435 435 435 435 0
80 20250214 180200 25197514 435 435 435 435 0
81 20250214 180100 25197514 435 435 435 435 0
82 20250214 180000 25197514 435 435 435 435 0
83 20250214 175900 25197514 435 435 435 435 0
84 20250214 175800 25197514 435 435 435 435 0
85 20250214 175700 25197514 435 435 435 435 0
86 20250214 175600 25197514 435 435 435 435 0
87 20250214 175500 25197514 435 435 435 435 0
88 20250214 175400 25197514 435 435 435 435 0
89 20250214 175300 25197514 435 435 435 435 0
90 20250214 175200 25197514 435 435 435 435 0
91 20250214 175100 25197514 435 435 435 435 0
92 20250214 175000 25197514 435 435 435 435 1212
93 20250214 174900 25197514 435 435 435 435 0
94 20250214 174800 25197514 435 435 435 435 0
95 20250214 174700 25197514 435 435 435 435 0
96 20250214 174600 25197514 435 435 435 435 0
97 20250214 174500 25197514 435 435 435 435 0
98 20250214 174400 25197514 435 435 435 435 0
99 20250214 174300 25197514 435 435 435 435 0
100 20250214 174200 25197514 435 435 435 435 0
101 20250214 174100 25197514 435 435 435 435 0
102 20250214 174000 25197514 435 435 435 435 0
103 20250214 173900 25197514 435 435 435 435 0
104 20250214 173800 25197514 435 435 435 435 0
105 20250214 173700 25197514 435 435 435 435 0
106 20250214 173600 25197514 435 435 435 435 0
107 20250214 173500 25197514 435 435 435 435 0
108 20250214 173400 25197514 435 435 435 435 0
109 20250214 173300 25197514 435 435 435 435 0
110 20250214 173200 25197514 435 435 435 435 0
111 20250214 173100 25197514 435 435 435 435 0
112 20250214 173000 25197514 435 435 435 435 0
113 20250214 172900 25197514 435 435 435 435 0
114 20250214 172800 25197514 435 435 435 435 0
115 20250214 172700 25197514 435 435 435 435 0
116 20250214 172600 25197514 435 435 435 435 0
117 20250214 172500 25197514 435 435 435 435 0
118 20250214 172400 25197514 435 435 435 435 0
119 20250214 172300 25197514 435 435 435 435 0
120 20250214 172200 25197514 435 435 435 435 0
121 20250214 172100 25197514 435 435 435 435 0
122 20250214 172000 25197514 435 435 435 435 1212
123 20250214 171900 25197514 435 435 435 435 0
124 20250214 171800 25197514 435 435 435 435 0
125 20250214 171700 25197514 435 435 435 435 0
126 20250214 171600 25197514 435 435 435 435 0
127 20250214 171500 25197514 435 435 435 435 0
128 20250214 171400 25197514 435 435 435 435 0
129 20250214 171300 25197514 435 435 435 435 0
130 20250214 171200 25197514 435 435 435 435 0
131 20250214 171100 25197514 435 435 435 435 0
132 20250214 171000 25197514 435 435 435 435 0
133 20250214 170900 25197514 435 435 435 435 0
134 20250214 170800 25197514 435 435 435 435 0
135 20250214 170700 25197514 435 435 435 435 0
136 20250214 170600 25197514 435 435 435 435 0
137 20250214 170500 25197514 435 435 435 435 0
138 20250214 170400 25197514 435 435 435 435 0
139 20250214 170300 25197514 435 435 435 435 0
140 20250214 170200 25197514 435 435 435 435 0
141 20250214 170100 25197514 435 435 435 435 0
142 20250214 170000 25197514 435 435 435 435 0
143 20250214 165900 25197514 435 435 435 435 0
144 20250214 165800 25197514 435 435 435 435 0
145 20250214 165700 25197514 435 435 435 435 0
146 20250214 165600 25197514 435 435 435 435 0
147 20250214 165500 25197514 435 435 435 435 0
148 20250214 165400 25197514 435 435 435 435 0
149 20250214 165300 25197514 435 435 435 435 0
150 20250214 165200 25197514 435 435 435 435 0
151 20250214 165100 25197514 435 435 435 435 0
152 20250214 165000 25197514 435 435 435 435 1212
153 20250214 164900 25197514 435 435 435 435 0
154 20250214 164800 25197514 435 435 435 435 0
155 20250214 164700 25197514 435 435 435 435 0
156 20250214 164600 25197514 435 435 435 435 0
157 20250214 164500 25197514 435 435 435 435 0
158 20250214 164400 25197514 435 435 435 435 0
159 20250214 164300 25197514 435 435 435 435 0
160 20250214 164200 25197514 435 435 435 435 0
161 20250214 164100 25197514 435 435 435 435 0
162 20250214 164000 25197514 435 435 435 435 0
163 20250214 163900 25197514 435 435 435 435 0
164 20250214 163800 25197514 435 435 435 435 0
165 20250214 163700 25197514 435 435 435 435 0
166 20250214 163600 25197514 435 435 435 435 0
167 20250214 163500 25197514 435 435 435 435 0
168 20250214 163400 25197514 435 435 435 435 0
169 20250214 163300 25197514 435 435 435 435 0
170 20250214 163200 25197514 435 435 435 435 0
171 20250214 163100 25197514 435 435 435 435 0
172 20250214 163000 25197514 435 435 435 435 0
173 20250214 162900 25197514 435 435 435 435 0
174 20250214 162800 25197514 435 435 435 435 0
175 20250214 162700 25197514 435 435 435 435 0
176 20250214 162600 25197514 435 435 435 435 0
177 20250214 162500 25197514 435 435 435 435 0
178 20250214 162400 25197514 435 435 435 435 0
179 20250214 162300 25197514 435 435 435 435 0
180 20250214 162200 25197514 435 435 435 435 0
181 20250214 162100 25197514 435 435 435 435 0
182 20250214 162000 25197514 435 435 435 435 1212
183 20250214 161900 25197514 435 435 435 435 0
184 20250214 161800 25197514 435 435 435 435 0
185 20250214 161700 25197514 435 435 435 435 0
186 20250214 161600 25197514 435 435 435 435 0
187 20250214 161500 25197514 435 435 435 435 0
188 20250214 161400 25197514 435 435 435 435 0
189 20250214 161300 25197514 435 435 435 435 0
190 20250214 161200 25197514 435 435 435 435 0
191 20250214 161100 25197514 435 435 435 435 0
192 20250214 161000 25197514 435 435 435 435 0
193 20250214 160900 25197514 435 435 435 435 0
194 20250214 160800 25197514 435 435 435 435 0
195 20250214 160700 25197514 435 435 435 435 0
196 20250214 160600 25197514 435 435 435 435 0
197 20250214 160500 25197514 435 435 435 435 0
198 20250214 160400 25197514 435 435 435 435 0
199 20250214 160300 25197514 435 435 435 435 0
200 20250214 160200 25197514 435 435 435 435 0
201 20250214 160100 25197514 435 435 435 435 0
202 20250214 160000 25197514 435 435 435 435 0
203 20250214 155900 25197514 435 435 435 435 0
204 20250214 155800 25197514 435 435 435 435 0
205 20250214 155700 25197514 435 435 435 435 0
206 20250214 155600 25197514 435 435 435 435 0
207 20250214 155500 25197514 435 435 435 435 0
208 20250214 155400 25197514 435 435 435 435 0
209 20250214 155300 25197514 435 435 435 435 0
210 20250214 155200 25197514 435 435 435 435 0
211 20250214 155100 25197514 435 435 435 435 0
212 20250214 155000 25197514 435 435 435 435 1212
213 20250214 154900 25197514 435 435 435 435 0
214 20250214 154800 25197514 435 435 435 435 0
215 20250214 154700 25197514 435 435 435 435 0
216 20250214 154600 25197514 435 435 435 435 0
217 20250214 154500 25197514 435 435 435 435 0
218 20250214 154400 25197514 435 435 435 435 0
219 20250214 154300 25197514 435 435 435 435 0
220 20250214 154200 25197514 435 435 435 435 0
221 20250214 154100 25197514 435 435 435 435 0
222 20250214 154000 25197514 435 435 435 435 0
223 20250214 153900 25197514 435 435 435 435 0
224 20250214 153800 25197514 435 435 435 435 0
225 20250214 153700 25197514 435 435 435 435 0
226 20250214 153600 25197514 435 435 435 435 0
227 20250214 153500 25197514 435 435 435 435 0
228 20250214 153400 25197514 435 435 435 435 0
229 20250214 153300 25197514 435 435 435 435 0
230 20250214 153200 25197514 435 435 435 435 0
231 20250214 153100 25197514 435 435 435 435 0
232 20250214 153000 25197514 435 435 435 435 1212
233 20250214 152900 24670294 433 433 433 433 0
234 20250214 152800 24670294 433 433 433 433 0
235 20250214 152700 24670294 433 433 433 433 0
236 20250214 152600 24670294 433 433 433 433 0
237 20250214 152500 24670294 433 433 433 433 0
238 20250214 152400 24670294 433 433 433 433 0
239 20250214 152300 24670294 433 433 433 433 0
240 20250214 152200 24670294 433 433 433 433 0
241 20250214 152100 24670294 433 433 433 433 0
242 20250214 152000 24670294 433 433 433 433 0
243 20250214 151900 24670294 433 433 433 433 0
244 20250214 151800 24670294 433 433 433 433 1
245 20250214 151700 24669861 432 432 432 432 0
246 20250214 151600 24669861 432 432 432 432 1
247 20250214 151500 24669429 433 433 433 433 0
248 20250214 151400 24669429 433 430 433 430 2
249 20250214 151300 24668566 429 429 429 429 0
250 20250214 151200 24668566 429 429 429 429 0
251 20250214 151100 24668566 429 429 429 429 1
252 20250214 151000 24668137 429 429 429 429 18
253 20250214 150900 24660415 430 430 430 430 0
254 20250214 150800 24660415 430 429 430 429 60
255 20250214 150700 24634670 430 430 430 430 0
256 20250214 150600 24634670 430 430 430 430 0
257 20250214 150500 24634670 430 430 430 430 0
258 20250214 150400 24634670 430 430 430 430 0
259 20250214 150300 24634670 430 430 430 430 0
260 20250214 150200 24634670 430 430 430 430 0
261 20250214 150100 24634670 430 430 430 430 2
262 20250214 150000 24633810 429 429 429 429 0
263 20250214 145900 24633810 429 429 429 429 0
264 20250214 145800 24633810 429 429 429 429 0
265 20250214 145700 24633810 429 429 429 429 0
266 20250214 145600 24633810 429 429 429 429 29
267 20250214 145500 24621369 429 429 429 429 0
268 20250214 145400 24621369 429 429 429 429 0
269 20250214 145300 24621369 429 429 429 429 0
270 20250214 145200 24621369 429 429 429 429 0
271 20250214 145100 24621369 429 429 429 429 29
272 20250214 145000 24608928 429 429 429 429 0
273 20250214 144900 24608928 429 429 429 429 0
274 20250214 144800 24608928 429 429 429 429 0
275 20250214 144700 24608928 429 429 429 429 0
276 20250214 144600 24608928 429 430 430 429 30
277 20250214 144500 24596057 430 430 430 430 0
278 20250214 144400 24596057 430 430 430 430 0
279 20250214 144300 24596057 430 430 430 430 0
280 20250214 144200 24596057 430 430 430 430 0
281 20250214 144100 24596057 430 430 430 430 0
282 20250214 144000 24596057 430 430 430 430 4000
283 20250214 143900 22876057 429 429 429 429 0
284 20250214 143800 22876057 429 429 429 429 0
285 20250214 143700 22876057 429 429 429 429 3
286 20250214 143600 22874770 431 431 431 431 0
287 20250214 143500 22874770 431 431 431 431 0
288 20250214 143400 22874770 431 431 431 431 0
289 20250214 143300 22874770 431 431 431 431 0
290 20250214 143200 22874770 431 431 431 429 56
291 20250214 143100 22850742 430 430 430 430 0
292 20250214 143000 22850742 430 430 430 430 2000
293 20250214 142900 21990742 430 430 430 430 0
294 20250214 142800 21990742 430 429 430 429 1209
295 20250214 142700 21472061 429 429 429 429 0
296 20250214 142600 21472061 429 429 429 429 0
297 20250214 142500 21472061 429 429 429 429 0
298 20250214 142400 21472061 429 429 429 429 0
299 20250214 142300 21472061 429 429 429 429 0
300 20250214 142200 21472061 429 429 429 429 0
301 20250214 142100 21472061 429 429 429 429 0
302 20250214 142000 21472061 429 429 429 429 0
303 20250214 141900 21472061 429 429 429 429 0
304 20250214 141800 21472061 429 429 429 429 0
305 20250214 141700 21472061 429 429 429 429 0
306 20250214 141600 21472061 429 429 429 429 100
307 20250214 141500 21429161 430 430 430 430 0
308 20250214 141400 21429161 430 430 430 430 0
309 20250214 141300 21429161 430 430 430 430 0
310 20250214 141200 21429161 430 430 430 430 0
311 20250214 141100 21429161 430 430 430 430 0
312 20250214 141000 21429161 430 430 430 430 0
313 20250214 140900 21429161 430 430 430 430 0
314 20250214 140800 21429161 430 430 430 430 0
315 20250214 140700 21429161 430 430 430 430 1
316 20250214 140600 21428731 429 429 429 429 0
317 20250214 140500 21428731 429 429 429 429 0
318 20250214 140400 21428731 429 429 429 429 0
319 20250214 140300 21428731 429 429 429 429 0
320 20250214 140200 21428731 429 429 429 429 0
321 20250214 140100 21428731 429 429 429 429 0
322 20250214 140000 21428731 429 429 429 429 0
323 20250214 135900 21428731 429 429 429 429 0
324 20250214 135800 21428731 429 429 429 429 0
325 20250214 135700 21428731 429 429 429 429 0
326 20250214 135600 21428731 429 429 429 429 0
327 20250214 135500 21428731 429 429 429 429 0
328 20250214 135400 21428731 429 429 429 429 0
329 20250214 135300 21428731 429 429 429 429 0
330 20250214 135200 21428731 429 429 429 429 0
331 20250214 135100 21428731 429 429 429 429 0
332 20250214 135000 21428731 429 429 429 429 0
333 20250214 134900 21428731 429 429 429 429 0
334 20250214 134800 21428731 429 429 429 429 0
335 20250214 134700 21428731 429 429 429 429 0
336 20250214 134600 21428731 429 429 429 429 600
337 20250214 134500 21171331 430 430 430 430 0
338 20250214 134400 21171331 430 430 430 430 0
339 20250214 134300 21171331 430 430 430 430 0
340 20250214 134200 21171331 430 430 430 430 0
341 20250214 134100 21171331 430 430 430 430 501
342 20250214 134000 20955901 430 430 430 430 0
343 20250214 133900 20955901 430 430 430 430 0
344 20250214 133800 20955901 430 430 430 430 0
345 20250214 133700 20955901 430 430 430 430 0
346 20250214 133600 20955901 430 430 430 430 0
347 20250214 133500 20955901 430 430 430 430 31
348 20250214 133400 20942571 430 430 430 430 0
349 20250214 133300 20942571 430 430 430 430 0
350 20250214 133200 20942571 430 430 430 430 0
351 20250214 133100 20942571 430 430 430 430 0
352 20250214 133000 20942571 430 430 430 430 0
353 20250214 132900 20942571 430 430 430 430 1220
354 20250214 132800 20417971 430 430 430 430 0
355 20250214 132700 20417971 430 430 430 430 0
356 20250214 132600 20417971 430 430 430 430 0
357 20250214 132500 20417971 430 430 430 430 1
358 20250214 132400 20417541 429 429 429 429 1000
359 20250214 132300 19988541 429 428 429 428 13782
360 20250214 132200 14089844 428 428 428 428 0
361 20250214 132100 14089844 428 428 428 428 0
362 20250214 132000 14089844 428 428 428 428 0
363 20250214 131900 14089844 428 428 428 428 0
364 20250214 131800 14089844 428 428 428 428 0
365 20250214 131700 14089844 428 428 428 428 0
366 20250214 131600 14089844 428 428 428 428 1
367 20250214 131500 14089416 428 428 428 428 0
368 20250214 131400 14089416 428 428 428 428 0
369 20250214 131300 14089416 428 428 428 428 0
370 20250214 131200 14089416 428 428 428 428 0
371 20250214 131100 14089416 428 428 428 428 0
372 20250214 131000 14089416 428 428 428 428 0
373 20250214 130900 14089416 428 428 428 428 0
374 20250214 130800 14089416 428 428 428 428 3
375 20250214 130700 14088132 428 428 428 428 30
376 20250214 130600 14075292 428 428 428 428 0
377 20250214 130500 14075292 428 428 428 428 0
378 20250214 130400 14075292 428 428 428 428 6
379 20250214 130300 14072724 428 428 428 428 0
380 20250214 130200 14072724 428 428 428 428 0
381 20250214 130100 14072724 428 428 428 428 0
382 20250214 130000 14072724 428 428 428 428 0
383 20250214 125900 14072724 428 428 428 428 0
384 20250214 125800 14072724 428 428 428 428 272
385 20250214 125700 13956308 428 428 428 428 0
386 20250214 125600 13956308 428 428 428 428 0
387 20250214 125500 13956308 428 428 428 428 0
388 20250214 125400 13956308 428 428 428 428 1
389 20250214 125300 13955880 427 427 427 427 0
390 20250214 125200 13955880 427 427 427 427 0
391 20250214 125100 13955880 427 427 427 427 0
392 20250214 125000 13955880 427 427 427 427 0
393 20250214 124900 13955880 427 427 427 427 0
394 20250214 124800 13955880 427 427 427 427 0
395 20250214 124700 13955880 427 427 427 427 0
396 20250214 124600 13955880 427 427 427 427 0
397 20250214 124500 13955880 427 427 427 427 0
398 20250214 124400 13955880 427 427 427 427 0
399 20250214 124300 13955880 427 427 427 427 0
400 20250214 124200 13955880 427 427 427 427 0
401 20250214 124100 13955880 427 427 427 427 0
402 20250214 124000 13955880 427 427 427 427 0
403 20250214 123900 13955880 427 427 427 427 0
404 20250214 123800 13955880 427 427 427 427 0
405 20250214 123700 13955880 427 427 427 427 0
406 20250214 123600 13955880 427 427 427 427 0
407 20250214 123500 13955880 427 427 427 427 0
408 20250214 123400 13955880 427 427 427 427 0
409 20250214 123300 13955880 427 427 427 427 0
410 20250214 123200 13955880 427 427 427 427 0
411 20250214 123100 13955880 427 428 428 427 4391
412 20250214 123000 12079270 428 428 428 428 0
413 20250214 122900 12079270 428 428 428 428 7315
414 20250214 122800 8948450 428 428 428 428 0
415 20250214 122700 8948450 428 429 429 428 638
416 20250214 122600 8674777 429 429 429 429 0
417 20250214 122500 8674777 429 429 429 429 0
418 20250214 122400 8674777 429 429 429 429 0
419 20250214 122300 8674777 429 429 429 429 0
420 20250214 122200 8674777 429 429 429 429 0
421 20250214 122100 8674777 429 429 429 429 0
422 20250214 122000 8674777 429 429 429 429 0
423 20250214 121900 8674777 429 429 429 429 0
424 20250214 121800 8674777 429 430 430 429 5
425 20250214 121700 8672631 430 430 430 430 0
426 20250214 121600 8672631 430 430 430 430 0
427 20250214 121500 8672631 430 430 430 430 0
428 20250214 121400 8672631 430 430 430 430 0
429 20250214 121300 8672631 430 430 430 430 0
430 20250214 121200 8672631 430 430 430 430 0
431 20250214 121100 8672631 430 430 430 430 0
432 20250214 121000 8672631 430 430 430 430 0
433 20250214 120900 8672631 430 430 430 430 0
434 20250214 120800 8672631 430 430 430 430 0
435 20250214 120700 8672631 430 431 431 430 16
436 20250214 120600 8665750 433 433 433 433 0
437 20250214 120500 8665750 433 433 433 433 0
438 20250214 120400 8665750 433 433 433 433 0
439 20250214 120300 8665750 433 433 433 433 0
440 20250214 120200 8665750 433 433 433 433 0
441 20250214 120100 8665750 433 433 433 433 0
442 20250214 120000 8665750 433 433 433 433 0
443 20250214 115900 8665750 433 433 433 433 0
444 20250214 115800 8665750 433 433 433 433 1
445 20250214 115700 8665317 433 433 433 433 1
446 20250214 115600 8664884 431 431 431 431 0
447 20250214 115500 8664884 431 431 431 431 0
448 20250214 115400 8664884 431 431 431 431 0
449 20250214 115300 8664884 431 431 431 431 0
450 20250214 115200 8664884 431 431 431 431 0
451 20250214 115100 8664884 431 431 431 431 0
452 20250214 115000 8664884 431 431 431 431 0
453 20250214 114900 8664884 431 431 431 431 0
454 20250214 114800 8664884 431 431 431 431 0
455 20250214 114700 8664884 431 431 431 431 10
456 20250214 114600 8660574 431 431 431 431 0
457 20250214 114500 8660574 431 431 431 431 0
458 20250214 114400 8660574 431 431 431 431 0
459 20250214 114300 8660574 431 431 431 431 0
460 20250214 114200 8660574 431 431 431 431 0
461 20250214 114100 8660574 431 431 431 431 0
462 20250214 114000 8660574 431 430 431 430 1000
463 20250214 113900 8230174 429 429 429 429 1000
464 20250214 113800 7801174 429 429 429 429 0
465 20250214 113700 7801174 429 429 429 429 1
466 20250214 113600 7800745 428 428 428 428 0
467 20250214 113500 7800745 428 428 428 428 0
468 20250214 113400 7800745 428 428 428 428 1000
469 20250214 113300 7372745 429 429 429 429 0
470 20250214 113200 7372745 429 429 429 429 0
471 20250214 113100 7372745 429 429 429 429 3
472 20250214 113000 7371458 429 429 429 429 1
473 20250214 112900 7371029 428 428 428 428 6
474 20250214 112800 7368461 428 428 428 428 0
475 20250214 112700 7368461 428 428 428 428 0
476 20250214 112600 7368461 428 428 428 428 0
477 20250214 112500 7368461 428 428 428 428 0
478 20250214 112400 7368461 428 428 428 428 0
479 20250214 112300 7368461 428 428 428 428 0
480 20250214 112200 7368461 428 428 428 428 0
481 20250214 112100 7368461 428 428 428 428 0
482 20250214 112000 7368461 428 428 428 428 0
483 20250214 111900 7368461 428 428 428 428 0
484 20250214 111800 7368461 428 428 428 428 0
485 20250214 111700 7368461 428 428 428 428 0
486 20250214 111600 7368461 428 428 428 428 0
487 20250214 111500 7368461 428 428 428 428 0
488 20250214 111400 7368461 428 428 428 428 4
489 20250214 111300 7366749 428 428 428 428 0
490 20250214 111200 7366749 428 428 428 428 0
491 20250214 111100 7366749 428 428 428 428 0
492 20250214 111000 7366749 428 428 428 428 0
493 20250214 110900 7366749 428 428 428 428 0
494 20250214 110800 7366749 428 428 428 428 0
495 20250214 110700 7366749 428 428 428 428 0
496 20250214 110600 7366749 428 428 428 428 0
497 20250214 110500 7366749 428 428 428 428 0
498 20250214 110400 7366749 428 428 428 428 0
499 20250214 110300 7366749 428 428 428 428 0
500 20250214 110200 7366749 428 428 428 428 0
501 20250214 110100 7366749 428 428 428 428 0
502 20250214 110000 7366749 428 428 428 428 0
503 20250214 105900 7366749 428 428 428 428 0
504 20250214 105800 7366749 428 428 428 428 0
505 20250214 105700 7366749 428 428 428 428 412
506 20250214 105600 7190413 428 428 428 428 29
507 20250214 105500 7178001 428 428 428 428 0
508 20250214 105400 7178001 428 428 428 428 58
509 20250214 105300 7153177 429 429 429 429 0
510 20250214 105200 7153177 429 429 429 429 1799
511 20250214 105100 6381406 429 429 429 429 0
512 20250214 105000 6381406 429 429 429 429 900
513 20250214 104900 5995306 429 429 429 429 0
514 20250214 104800 5995306 429 429 429 429 0
515 20250214 104700 5995306 429 429 429 429 0
516 20250214 104600 5995306 429 429 429 429 0
517 20250214 104500 5995306 429 429 429 429 101
518 20250214 104400 5951977 429 429 429 429 0
519 20250214 104300 5951977 429 429 429 429 0
520 20250214 104200 5951977 429 429 429 429 29
521 20250214 104100 5939536 429 429 429 429 101
522 20250214 104000 5896207 429 429 429 429 436
523 20250214 103900 5709163 429 429 429 429 29
524 20250214 103800 5696722 430 430 430 430 0
525 20250214 103700 5696722 430 430 430 430 0
526 20250214 103600 5696722 430 430 430 430 0
527 20250214 103500 5696722 430 430 430 430 0
528 20250214 103400 5696722 430 430 430 430 0
529 20250214 103300 5696722 430 430 430 430 808
530 20250214 103200 5349282 430 430 430 430 0
531 20250214 103100 5349282 430 430 430 430 29
532 20250214 103000 5336812 430 430 430 430 0
533 20250214 102900 5336812 430 430 430 430 0
534 20250214 102800 5336812 430 430 430 430 0
535 20250214 102700 5336812 430 430 430 430 0
536 20250214 102600 5336812 430 431 431 430 30
537 20250214 102500 5323911 430 430 430 430 0
538 20250214 102400 5323911 430 430 430 430 0
539 20250214 102300 5323911 430 430 430 430 0
540 20250214 102200 5323911 430 430 430 430 0
541 20250214 102100 5323911 430 430 430 430 29
542 20250214 102000 5311441 430 430 430 430 58
543 20250214 101900 5286501 431 431 431 431 0
544 20250214 101800 5286501 431 430 431 430 20
545 20250214 101700 5277896 431 431 431 431 50
546 20250214 101600 5256346 431 431 431 431 0
547 20250214 101500 5256346 431 431 431 431 5
548 20250214 101400 5254191 431 431 431 431 0
549 20250214 101300 5254191 431 431 431 431 0
550 20250214 101200 5254191 431 430 431 430 2
551 20250214 101100 5253330 431 431 431 431 12
552 20250214 101000 5248158 430 430 430 430 0
553 20250214 100900 5248158 430 430 430 430 0
554 20250214 100800 5248158 430 430 430 430 0
555 20250214 100700 5248158 430 431 431 430 35
556 20250214 100600 5233102 431 431 431 431 2
557 20250214 100500 5232240 431 431 431 431 0
558 20250214 100400 5232240 431 431 431 431 1
559 20250214 100300 5231809 430 431 431 430 29
560 20250214 100200 5219337 431 431 431 431 0
561 20250214 100100 5219337 431 432 432 431 1008
562 20250214 100000 4784888 432 432 432 432 0
563 20250214 095900 4784888 432 432 432 432 0
564 20250214 095800 4784888 432 432 432 432 1
565 20250214 095700 4784456 432 432 432 432 0
566 20250214 095600 4784456 432 432 432 432 0
567 20250214 095500 4784456 432 432 432 432 0
568 20250214 095400 4784456 432 432 432 432 1002
569 20250214 095300 4351592 433 433 433 433 0
570 20250214 095200 4351592 433 433 433 433 826
571 20250214 095100 3993934 433 433 433 433 29
572 20250214 095000 3981377 433 433 433 433 0
573 20250214 094900 3981377 433 434 434 433 71
574 20250214 094800 3950632 434 434 434 434 0
575 20250214 094700 3950632 434 434 434 434 0
576 20250214 094600 3950632 434 434 434 434 6
577 20250214 094500 3948028 434 434 434 434 60
578 20250214 094400 3921988 434 434 434 434 0
579 20250214 094300 3921988 434 434 434 434 0
580 20250214 094200 3921988 434 434 434 434 10
581 20250214 094100 3917648 433 433 433 433 29
582 20250214 094000 3905091 433 433 433 433 59
583 20250214 093900 3879544 433 433 433 433 0
584 20250214 093800 3879544 433 433 433 433 0
585 20250214 093700 3879544 433 434 434 433 88
586 20250214 093600 3841356 434 434 434 434 0
587 20250214 093500 3841356 434 434 434 434 0
588 20250214 093400 3841356 434 434 434 434 0
589 20250214 093300 3841356 434 434 434 434 0
590 20250214 093200 3841356 434 434 434 434 110
591 20250214 093100 3793616 434 434 434 434 1340
592 20250214 093000 3212056 435 435 435 435 0
593 20250214 092900 3212056 435 435 435 435 7
594 20250214 092800 3209011 436 436 436 436 0
595 20250214 092700 3209011 436 436 436 436 0
596 20250214 092600 3209011 436 436 436 436 0
597 20250214 092500 3209011 436 436 436 436 0
598 20250214 092400 3209011 436 436 436 436 0
599 20250214 092300 3209011 436 436 436 436 16
600 20250214 092200 3202035 434 434 434 434 0
601 20250214 092100 3202035 434 434 434 434 465
602 20250214 092000 3000225 435 436 436 435 1508
603 20250214 091900 2343745 436 436 436 436 2000
604 20250214 091800 1471745 436 436 436 436 0
605 20250214 091700 1471745 436 436 436 436 0
606 20250214 091600 1471745 436 436 436 436 141
607 20250214 091500 1410269 436 436 436 436 0
608 20250214 091400 1410269 436 436 436 436 5
609 20250214 091300 1408089 436 436 436 436 0
610 20250214 091200 1408089 436 436 436 436 0
611 20250214 091100 1408089 436 436 436 436 451
612 20250214 091000 1211453 436 437 437 436 103
613 20250214 090900 1166445 437 437 437 437 1
614 20250214 090800 1166008 435 435 435 435 50
615 20250214 090700 1144258 434 436 436 434 2315
616 20250214 090600 137326 436 436 436 436 0
617 20250214 090500 137326 436 436 436 436 1
618 20250214 090400 136890 435 435 435 435 55
619 20250214 090300 112965 435 435 435 435 0
620 20250214 090200 112965 435 435 435 435 0
621 20250214 090100 112965 435 429 435 429 237
622 20250214 090000 10950 438 438 438 438 25