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

628
040350/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192600,70680455,483,483,483,483,2580
20250214,192500,70680455,483,483,483,483,0
20250214,192400,70680455,483,483,483,483,0
20250214,192300,70680455,483,483,483,483,0
20250214,192200,70680455,483,483,483,483,0
20250214,192100,70680455,483,483,483,483,0
20250214,192000,70680455,483,483,483,483,0
20250214,191900,70680455,483,483,483,483,0
20250214,191800,70680455,483,483,483,483,0
20250214,191700,70680455,483,483,483,483,0
20250214,191600,70680455,483,483,483,483,0
20250214,191500,70680455,483,483,483,483,0
20250214,191400,70680455,483,483,483,483,0
20250214,191300,70680455,483,483,483,483,0
20250214,191200,70680455,483,483,483,483,0
20250214,191100,70680455,483,483,483,483,0
20250214,191000,70680455,483,483,483,483,0
20250214,190900,70680455,483,483,483,483,0
20250214,190800,70680455,483,483,483,483,0
20250214,190700,70680455,483,483,483,483,0
20250214,190600,70680455,483,483,483,483,0
20250214,190500,70680455,483,483,483,483,0
20250214,190400,70680455,483,483,483,483,0
20250214,190300,70680455,483,483,483,483,0
20250214,190200,70680455,483,483,483,483,0
20250214,190100,70680455,483,483,483,483,0
20250214,190000,70680455,483,483,483,483,0
20250214,185900,70680455,483,483,483,483,0
20250214,185800,70680455,483,483,483,483,0
20250214,185700,70680455,483,483,483,483,0
20250214,185600,70680455,483,483,483,483,2580
20250214,185500,70680455,483,483,483,483,0
20250214,185400,70680455,483,483,483,483,0
20250214,185300,70680455,483,483,483,483,0
20250214,185200,70680455,483,483,483,483,0
20250214,185100,70680455,483,483,483,483,0
20250214,185000,70680455,483,483,483,483,0
20250214,184900,70680455,483,483,483,483,0
20250214,184800,70680455,483,483,483,483,0
20250214,184700,70680455,483,483,483,483,0
20250214,184600,70680455,483,483,483,483,0
20250214,184500,70680455,483,483,483,483,0
20250214,184400,70680455,483,483,483,483,0
20250214,184300,70680455,483,483,483,483,0
20250214,184200,70680455,483,483,483,483,0
20250214,184100,70680455,483,483,483,483,0
20250214,184000,70680455,483,483,483,483,0
20250214,183900,70680455,483,483,483,483,0
20250214,183800,70680455,483,483,483,483,0
20250214,183700,70680455,483,483,483,483,0
20250214,183600,70680455,483,483,483,483,0
20250214,183500,70680455,483,483,483,483,0
20250214,183400,70680455,483,483,483,483,0
20250214,183300,70680455,483,483,483,483,0
20250214,183200,70680455,483,483,483,483,0
20250214,183100,70680455,483,483,483,483,0
20250214,183000,70680455,483,483,483,483,0
20250214,182900,70680455,483,483,483,483,0
20250214,182800,70680455,483,483,483,483,0
20250214,182700,70680455,483,483,483,483,0
20250214,182600,70680455,483,483,483,483,2580
20250214,182500,70680455,483,483,483,483,0
20250214,182400,70680455,483,483,483,483,0
20250214,182300,70680455,483,483,483,483,0
20250214,182200,70680455,483,483,483,483,0
20250214,182100,70680455,483,483,483,483,0
20250214,182000,70680455,483,483,483,483,0
20250214,181900,70680455,483,483,483,483,0
20250214,181800,70680455,483,483,483,483,0
20250214,181700,70680455,483,483,483,483,0
20250214,181600,70680455,483,483,483,483,0
20250214,181500,70680455,483,483,483,483,0
20250214,181400,70680455,483,483,483,483,0
20250214,181300,70680455,483,483,483,483,0
20250214,181200,70680455,483,483,483,483,0
20250214,181100,70680455,483,483,483,483,0
20250214,181000,70680455,483,483,483,483,0
20250214,180900,70680455,483,483,483,483,0
20250214,180800,70680455,483,483,483,483,0
20250214,180700,70680455,483,483,483,483,0
20250214,180600,70680455,483,483,483,483,0
20250214,180500,70680455,483,483,483,483,0
20250214,180400,70680455,483,483,483,483,0
20250214,180300,70680455,483,483,483,483,0
20250214,180200,70680455,483,483,483,483,0
20250214,180100,70680455,483,483,483,483,0
20250214,180000,70680455,483,483,483,483,0
20250214,175900,70680455,483,483,483,483,0
20250214,175800,70680455,483,483,483,483,0
20250214,175700,70680455,483,483,483,483,0
20250214,175600,70680455,483,483,483,483,2580
20250214,175500,70680455,483,483,483,483,0
20250214,175400,70680455,483,483,483,483,0
20250214,175300,70680455,483,483,483,483,0
20250214,175200,70680455,483,483,483,483,0
20250214,175100,70680455,483,483,483,483,0
20250214,175000,70680455,483,483,483,483,0
20250214,174900,70680455,483,483,483,483,0
20250214,174800,70680455,483,483,483,483,0
20250214,174700,70680455,483,483,483,483,0
20250214,174600,70680455,483,483,483,483,0
20250214,174500,70680455,483,483,483,483,0
20250214,174400,70680455,483,483,483,483,0
20250214,174300,70680455,483,483,483,483,0
20250214,174200,70680455,483,483,483,483,0
20250214,174100,70680455,483,483,483,483,0
20250214,174000,70680455,483,483,483,483,0
20250214,173900,70680455,483,483,483,483,0
20250214,173800,70680455,483,483,483,483,0
20250214,173700,70680455,483,483,483,483,0
20250214,173600,70680455,483,483,483,483,0
20250214,173500,70680455,483,483,483,483,0
20250214,173400,70680455,483,483,483,483,0
20250214,173300,70680455,483,483,483,483,0
20250214,173200,70680455,483,483,483,483,0
20250214,173100,70680455,483,483,483,483,0
20250214,173000,70680455,483,483,483,483,0
20250214,172900,70680455,483,483,483,483,0
20250214,172800,70680455,483,483,483,483,0
20250214,172700,70680455,483,483,483,483,0
20250214,172600,70680455,483,483,483,483,2580
20250214,172500,70680455,483,483,483,483,0
20250214,172400,70680455,483,483,483,483,0
20250214,172300,70680455,483,483,483,483,0
20250214,172200,70680455,483,483,483,483,0
20250214,172100,70680455,483,483,483,483,0
20250214,172000,70680455,483,483,483,483,0
20250214,171900,70680455,483,483,483,483,0
20250214,171800,70680455,483,483,483,483,0
20250214,171700,70680455,483,483,483,483,0
20250214,171600,70680455,483,483,483,483,0
20250214,171500,70680455,483,483,483,483,0
20250214,171400,70680455,483,483,483,483,0
20250214,171300,70680455,483,483,483,483,0
20250214,171200,70680455,483,483,483,483,0
20250214,171100,70680455,483,483,483,483,0
20250214,171000,70680455,483,483,483,483,0
20250214,170900,70680455,483,483,483,483,0
20250214,170800,70680455,483,483,483,483,0
20250214,170700,70680455,483,483,483,483,0
20250214,170600,70680455,483,483,483,483,0
20250214,170500,70680455,483,483,483,483,0
20250214,170400,70680455,483,483,483,483,0
20250214,170300,70680455,483,483,483,483,0
20250214,170200,70680455,483,483,483,483,0
20250214,170100,70680455,483,483,483,483,0
20250214,170000,70680455,483,483,483,483,0
20250214,165900,70680455,483,483,483,483,0
20250214,165800,70680455,483,483,483,483,0
20250214,165700,70680455,483,483,483,483,0
20250214,165600,70680455,483,483,483,483,2580
20250214,165500,70680455,483,483,483,483,0
20250214,165400,70680455,483,483,483,483,0
20250214,165300,70680455,483,483,483,483,0
20250214,165200,70680455,483,483,483,483,0
20250214,165100,70680455,483,483,483,483,0
20250214,165000,70680455,483,483,483,483,0
20250214,164900,70680455,483,483,483,483,0
20250214,164800,70680455,483,483,483,483,0
20250214,164700,70680455,483,483,483,483,0
20250214,164600,70680455,483,483,483,483,0
20250214,164500,70680455,483,483,483,483,0
20250214,164400,70680455,483,483,483,483,0
20250214,164300,70680455,483,483,483,483,0
20250214,164200,70680455,483,483,483,483,0
20250214,164100,70680455,483,483,483,483,0
20250214,164000,70680455,483,483,483,483,0
20250214,163900,70680455,483,483,483,483,0
20250214,163800,70680455,483,483,483,483,0
20250214,163700,70680455,483,483,483,483,0
20250214,163600,70680455,483,483,483,483,0
20250214,163500,70680455,483,483,483,483,0
20250214,163400,70680455,483,483,483,483,0
20250214,163300,70680455,483,483,483,483,0
20250214,163200,70680455,483,483,483,483,0
20250214,163100,70680455,483,483,483,483,0
20250214,163000,70680455,483,483,483,483,0
20250214,162900,70680455,483,483,483,483,0
20250214,162800,70680455,483,483,483,483,0
20250214,162700,70680455,483,483,483,483,0
20250214,162600,70680455,483,483,483,483,2580
20250214,162500,70680455,483,483,483,483,0
20250214,162400,70680455,483,483,483,483,0
20250214,162300,70680455,483,483,483,483,0
20250214,162200,70680455,483,483,483,483,0
20250214,162100,70680455,483,483,483,483,0
20250214,162000,70680455,483,483,483,483,0
20250214,161900,70680455,483,483,483,483,0
20250214,161800,70680455,483,483,483,483,0
20250214,161700,70680455,483,483,483,483,0
20250214,161600,70680455,483,483,483,483,0
20250214,161500,70680455,483,483,483,483,0
20250214,161400,70680455,483,483,483,483,0
20250214,161300,70680455,483,483,483,483,0
20250214,161200,70680455,483,483,483,483,0
20250214,161100,70680455,483,483,483,483,0
20250214,161000,70680455,483,483,483,483,0
20250214,160900,70680455,483,483,483,483,0
20250214,160800,70680455,483,483,483,483,0
20250214,160700,70680455,483,483,483,483,0
20250214,160600,70680455,483,483,483,483,0
20250214,160500,70680455,483,483,483,483,0
20250214,160400,70680455,483,483,483,483,0
20250214,160300,70680455,483,483,483,483,0
20250214,160200,70680455,483,483,483,483,0
20250214,160100,70680455,483,483,483,483,0
20250214,160000,70680455,483,483,483,483,0
20250214,155900,70680455,483,483,483,483,0
20250214,155800,70680455,483,483,483,483,0
20250214,155700,70680455,483,483,483,483,0
20250214,155600,70680455,483,483,483,483,2580
20250214,155500,70680455,483,483,483,483,0
20250214,155400,70680455,483,483,483,483,0
20250214,155300,70680455,483,483,483,483,0
20250214,155200,70680455,483,483,483,483,0
20250214,155100,70680455,483,483,483,483,0
20250214,155000,70680455,483,483,483,483,0
20250214,154900,70680455,483,483,483,483,0
20250214,154800,70680455,483,483,483,483,0
20250214,154700,70680455,483,483,483,483,0
20250214,154600,70680455,483,483,483,483,0
20250214,154500,70680455,483,483,483,483,0
20250214,154400,70680455,483,483,483,483,0
20250214,154300,70680455,483,483,483,483,0
20250214,154200,70680455,483,483,483,483,0
20250214,154100,70680455,483,483,483,483,0
20250214,154000,70680455,483,483,483,483,0
20250214,153900,70680455,483,483,483,483,0
20250214,153800,70680455,483,483,483,483,0
20250214,153700,70680455,483,483,483,483,0
20250214,153600,70680455,483,483,483,483,0
20250214,153500,70680455,483,483,483,483,0
20250214,153400,70680455,483,483,483,483,0
20250214,153300,70680455,483,483,483,483,0
20250214,153200,70680455,483,483,483,483,0
20250214,153100,70680455,483,483,483,483,0
20250214,153000,70680455,483,483,483,483,2580
20250214,152900,69434315,486,486,486,486,0
20250214,152800,69434315,486,486,486,486,0
20250214,152700,69434315,486,486,486,486,0
20250214,152600,69434315,486,486,486,486,0
20250214,152500,69434315,486,486,486,486,0
20250214,152400,69434315,486,486,486,486,0
20250214,152300,69434315,486,486,486,486,0
20250214,152200,69434315,486,486,486,486,0
20250214,152100,69434315,486,486,486,486,0
20250214,152000,69434315,486,486,486,486,0
20250214,151900,69434315,486,486,486,486,0
20250214,151800,69434315,486,486,486,486,1
20250214,151700,69433829,485,485,485,485,17
20250214,151600,69425584,486,486,486,486,0
20250214,151500,69425584,486,486,486,486,0
20250214,151400,69425584,486,486,486,486,0
20250214,151300,69425584,486,486,486,486,0
20250214,151200,69425584,486,486,486,486,0
20250214,151100,69425584,486,486,486,486,81
20250214,151000,69386218,486,486,486,486,30
20250214,150900,69371638,487,487,487,487,119
20250214,150800,69313685,487,487,487,487,127
20250214,150700,69251836,487,484,487,484,502
20250214,150600,69008862,484,484,484,484,1
20250214,150500,69008378,487,487,487,487,2
20250214,150400,69007404,487,487,487,487,0
20250214,150300,69007404,487,487,487,487,0
20250214,150200,69007404,487,487,487,487,0
20250214,150100,69007404,487,487,487,487,177
20250214,150000,68921205,487,486,487,486,53
20250214,145900,68895446,487,487,487,487,0
20250214,145800,68895446,487,487,487,487,1
20250214,145700,68894959,485,485,485,484,2529
20250214,145600,67668439,488,488,488,488,0
20250214,145500,67668439,488,488,488,488,0
20250214,145400,67668439,488,488,488,488,113
20250214,145300,67613295,485,485,485,485,800
20250214,145200,67225295,489,489,489,489,0
20250214,145100,67225295,489,489,489,489,0
20250214,145000,67225295,489,489,490,489,472
20250214,144900,66994484,489,489,489,489,0
20250214,144800,66994484,489,489,489,489,0
20250214,144700,66994484,489,489,489,489,0
20250214,144600,66994484,489,489,489,489,0
20250214,144500,66994484,489,489,489,489,123
20250214,144400,66934337,489,485,489,485,56
20250214,144300,66906957,489,489,489,489,0
20250214,144200,66906957,489,489,489,489,0
20250214,144100,66906957,489,489,489,489,47
20250214,144000,66883974,489,489,489,489,0
20250214,143900,66883974,489,489,489,489,100
20250214,143800,66835074,489,489,489,489,0
20250214,143700,66835074,489,489,489,489,0
20250214,143600,66835074,489,489,489,489,100
20250214,143500,66786174,489,489,489,489,666
20250214,143400,66460500,489,489,489,489,189
20250214,143300,66368079,490,490,490,490,127
20250214,143200,66305849,490,490,490,490,0
20250214,143100,66305849,490,486,490,486,30007
20250214,143000,51666328,486,486,486,486,0
20250214,142900,51666328,486,486,486,486,0
20250214,142800,51666328,486,486,486,486,55
20250214,142700,51639598,486,486,486,486,240
20250214,142600,51522958,486,486,486,486,50
20250214,142500,51498658,486,486,486,486,0
20250214,142400,51498658,486,486,486,486,0
20250214,142300,51498658,486,486,486,486,0
20250214,142200,51498658,486,486,486,486,50
20250214,142100,51474358,486,486,486,486,50
20250214,142000,51450058,486,486,486,486,60
20250214,141900,51420898,484,484,484,484,1754
20250214,141800,50571962,486,486,486,486,0
20250214,141700,50571962,486,486,486,486,0
20250214,141600,50571962,486,486,486,486,0
20250214,141500,50571962,486,486,486,486,0
20250214,141400,50571962,486,486,486,486,0
20250214,141300,50571962,486,486,486,486,111
20250214,141200,50518016,487,487,487,487,0
20250214,141100,50518016,487,487,487,487,0
20250214,141000,50518016,487,487,487,487,0
20250214,140900,50518016,487,487,487,487,3100
20250214,140800,49008316,487,484,487,484,173
20250214,140700,48924068,488,488,488,488,0
20250214,140600,48924068,488,488,488,488,0
20250214,140500,48924068,488,487,488,487,480
20250214,140400,48690306,487,487,487,487,0
20250214,140300,48690306,487,487,487,487,50
20250214,140200,48665956,487,487,487,487,0
20250214,140100,48665956,487,487,487,487,1
20250214,140000,48665469,486,486,486,486,14
20250214,135900,48658665,487,487,487,487,0
20250214,135800,48658665,487,487,487,487,0
20250214,135700,48658665,487,487,487,487,0
20250214,135600,48658665,487,484,487,482,6170
20250214,135500,45678661,487,487,487,487,168
20250214,135400,45596845,487,484,487,484,19
20250214,135300,45587646,487,486,487,486,10034
20250214,135200,40711121,486,486,486,486,0
20250214,135100,40711121,486,486,486,486,0
20250214,135000,40711121,486,486,486,486,0
20250214,134900,40711121,486,486,486,486,0
20250214,134800,40711121,486,486,486,486,0
20250214,134700,40711121,486,486,486,486,55
20250214,134600,40684391,486,484,486,484,60
20250214,134500,40655241,486,486,486,486,2
20250214,134400,40654269,486,486,486,486,0
20250214,134300,40654269,486,486,486,486,0
20250214,134200,40654269,486,486,486,486,0
20250214,134100,40654269,486,486,486,486,0
20250214,134000,40654269,486,486,486,486,0
20250214,133900,40654269,486,483,486,483,2
20250214,133800,40653300,486,486,486,486,0
20250214,133700,40653300,486,486,486,486,0
20250214,133600,40653300,486,486,486,486,0
20250214,133500,40653300,486,486,486,486,0
20250214,133400,40653300,486,486,486,486,0
20250214,133300,40653300,486,486,486,486,0
20250214,133200,40653300,486,486,486,486,188
20250214,133100,40561932,486,486,486,486,0
20250214,133000,40561932,486,486,486,486,0
20250214,132900,40561932,486,486,486,486,1
20250214,132800,40561446,486,486,486,486,0
20250214,132700,40561446,486,486,486,486,0
20250214,132600,40561446,486,486,486,486,54
20250214,132500,40535202,486,486,486,486,0
20250214,132400,40535202,486,486,486,486,0
20250214,132300,40535202,486,486,486,486,44
20250214,132200,40513818,486,485,486,483,6018
20250214,132100,37599678,486,486,486,486,0
20250214,132000,37599678,486,486,486,486,0
20250214,131900,37599678,486,486,486,486,144
20250214,131800,37529694,486,486,486,486,0
20250214,131700,37529694,486,486,486,486,0
20250214,131600,37529694,486,486,486,486,0
20250214,131500,37529694,486,486,486,486,24
20250214,131400,37518030,486,486,486,486,450
20250214,131300,37299330,487,487,487,487,0
20250214,131200,37299330,487,487,487,487,0
20250214,131100,37299330,487,487,487,487,0
20250214,131000,37299330,487,487,487,487,0
20250214,130900,37299330,487,487,487,487,0
20250214,130800,37299330,487,487,487,487,73
20250214,130700,37263779,487,485,487,485,146
20250214,130600,37192679,487,487,487,487,55
20250214,130500,37165894,487,487,487,487,40
20250214,130400,37146414,487,487,487,487,77
20250214,130300,37108915,487,487,487,487,0
20250214,130200,37108915,487,487,487,487,0
20250214,130100,37108915,487,487,487,487,0
20250214,130000,37108915,487,487,487,487,0
20250214,125900,37108915,487,487,487,487,0
20250214,125800,37108915,487,487,487,487,0
20250214,125700,37108915,487,487,487,487,0
20250214,125600,37108915,487,487,487,487,0
20250214,125500,37108915,487,487,487,487,1
20250214,125400,37108428,487,486,487,486,202
20250214,125300,37010254,486,486,486,486,500
20250214,125200,36767254,486,486,486,486,0
20250214,125100,36767254,486,486,486,486,0
20250214,125000,36767254,486,486,486,486,0
20250214,124900,36767254,486,486,486,486,0
20250214,124800,36767254,486,486,486,486,0
20250214,124700,36767254,486,486,486,486,0
20250214,124600,36767254,486,486,486,486,0
20250214,124500,36767254,486,486,486,486,0
20250214,124400,36767254,486,486,486,486,44
20250214,124300,36745870,486,486,486,486,0
20250214,124200,36745870,486,486,486,486,0
20250214,124100,36745870,486,486,486,486,0
20250214,124000,36745870,486,486,486,486,0
20250214,123900,36745870,486,486,486,486,69
20250214,123800,36712336,486,486,486,486,178
20250214,123700,36625828,484,486,486,484,101
20250214,123600,36576744,486,486,486,486,0
20250214,123500,36576744,486,486,486,486,0
20250214,123400,36576744,486,486,486,486,248
20250214,123300,36456216,486,486,486,486,159
20250214,123200,36378942,486,486,486,486,0
20250214,123100,36378942,486,486,486,486,0
20250214,123000,36378942,486,486,486,486,0
20250214,122900,36378942,486,486,486,486,0
20250214,122800,36378942,486,486,486,486,0
20250214,122700,36378942,486,486,486,486,59
20250214,122600,36350268,486,486,486,486,301
20250214,122500,36203982,486,486,486,486,38
20250214,122400,36185514,486,486,486,486,0
20250214,122300,36185514,486,486,486,486,107
20250214,122200,36133512,486,486,486,486,0
20250214,122100,36133512,486,486,486,486,0
20250214,122000,36133512,486,486,486,486,0
20250214,121900,36133512,486,486,486,486,0
20250214,121800,36133512,486,486,486,486,1
20250214,121700,36133026,486,486,486,486,0
20250214,121600,36133026,486,486,486,486,0
20250214,121500,36133026,486,486,486,486,0
20250214,121400,36133026,486,486,486,486,0
20250214,121300,36133026,486,486,486,486,0
20250214,121200,36133026,486,486,486,486,0
20250214,121100,36133026,486,486,486,486,0
20250214,121000,36133026,486,486,486,486,0
20250214,120900,36133026,486,486,486,486,0
20250214,120800,36133026,486,486,486,486,0
20250214,120700,36133026,486,486,486,486,36
20250214,120600,36115530,486,486,486,486,23
20250214,120500,36104352,482,482,482,482,11597
20250214,120400,30514598,483,483,483,483,1000
20250214,120300,30031598,484,483,484,483,566
20250214,120200,29758154,483,484,485,483,2300
20250214,120100,28645754,484,486,486,484,20
20250214,120000,28636054,486,486,486,486,0
20250214,115900,28636054,486,486,486,486,0
20250214,115800,28636054,486,486,486,486,0
20250214,115700,28636054,486,486,486,486,1
20250214,115600,28635568,482,482,482,482,1000
20250214,115500,28153568,482,484,484,482,2000
20250214,115400,27187596,485,485,485,485,0
20250214,115300,27187596,485,485,485,485,0
20250214,115200,27187596,485,484,485,484,1030
20250214,115100,26689046,485,485,485,485,802
20250214,115000,26300076,485,485,485,485,0
20250214,114900,26300076,485,485,485,485,0
20250214,114800,26300076,485,485,485,485,0
20250214,114700,26300076,485,485,485,485,0
20250214,114600,26300076,485,485,485,485,0
20250214,114500,26300076,485,485,485,485,812
20250214,114400,25906256,485,485,485,485,3198
20250214,114300,24355226,485,485,485,485,0
20250214,114200,24355226,485,485,485,485,0
20250214,114100,24355226,485,485,485,485,0
20250214,114000,24355226,485,485,485,485,0
20250214,113900,24355226,485,485,485,485,0
20250214,113800,24355226,485,485,485,485,0
20250214,113700,24355226,485,485,485,485,0
20250214,113600,24355226,485,484,485,484,101
20250214,113500,24306242,486,486,486,486,100
20250214,113400,24257642,486,486,486,486,0
20250214,113300,24257642,486,486,486,486,0
20250214,113200,24257642,486,486,486,486,0
20250214,113100,24257642,486,486,486,486,40
20250214,113000,24238202,486,486,486,486,0
20250214,112900,24238202,486,486,486,486,0
20250214,112800,24238202,486,486,486,486,0
20250214,112700,24238202,486,486,486,486,0
20250214,112600,24238202,486,486,486,486,0
20250214,112500,24238202,486,486,486,486,0
20250214,112400,24238202,486,486,486,486,0
20250214,112300,24238202,486,486,486,486,0
20250214,112200,24238202,486,486,486,486,1
20250214,112100,24237716,486,486,486,486,0
20250214,112000,24237716,486,486,486,486,0
20250214,111900,24237716,486,486,486,486,1
20250214,111800,24237230,484,484,484,484,268
20250214,111700,24107518,486,486,486,486,0
20250214,111600,24107518,486,486,486,486,0
20250214,111500,24107518,486,486,486,486,0
20250214,111400,24107518,486,485,486,485,158
20250214,111300,24030887,485,486,486,485,2544
20250214,111200,22796816,488,488,488,488,0
20250214,111100,22796816,488,488,488,488,0
20250214,111000,22796816,488,488,488,488,0
20250214,110900,22796816,488,488,488,488,0
20250214,110800,22796816,488,488,488,488,8
20250214,110700,22792912,486,488,488,486,1001
20250214,110600,22304426,488,488,488,488,1
20250214,110500,22303938,488,488,488,488,0
20250214,110400,22303938,488,488,488,488,137
20250214,110300,22237082,488,488,488,488,0
20250214,110200,22237082,488,488,488,488,0
20250214,110100,22237082,488,488,488,488,1000
20250214,110000,21749082,488,488,488,488,114
20250214,105900,21693450,488,488,488,488,149
20250214,105800,21620738,488,488,488,488,0
20250214,105700,21620738,488,488,488,488,0
20250214,105600,21620738,488,488,488,488,0
20250214,105500,21620738,488,488,488,488,0
20250214,105400,21620738,488,485,488,485,581
20250214,105300,21338839,488,485,488,485,290
20250214,105200,21197409,488,488,488,488,69
20250214,105100,21163737,488,488,488,488,0
20250214,105000,21163737,488,488,488,488,0
20250214,104900,21163737,488,488,488,488,0
20250214,104800,21163737,488,488,488,488,0
20250214,104700,21163737,488,488,488,488,0
20250214,104600,21163737,488,487,488,485,235
20250214,104500,21049293,487,487,487,487,0
20250214,104400,21049293,487,487,487,487,1
20250214,104300,21048806,487,487,487,487,0
20250214,104200,21048806,487,487,487,487,0
20250214,104100,21048806,487,487,487,487,0
20250214,104000,21048806,487,487,487,487,0
20250214,103900,21048806,487,487,487,487,0
20250214,103800,21048806,487,487,487,487,0
20250214,103700,21048806,487,487,487,487,0
20250214,103600,21048806,487,487,487,487,0
20250214,103500,21048806,487,487,487,487,0
20250214,103400,21048806,487,487,487,487,0
20250214,103300,21048806,487,487,487,487,0
20250214,103200,21048806,487,487,487,487,0
20250214,103100,21048806,487,487,487,487,0
20250214,103000,21048806,487,487,487,487,0
20250214,102900,21048806,487,487,487,487,0
20250214,102800,21048806,487,487,487,487,0
20250214,102700,21048806,487,487,487,487,5
20250214,102600,21046371,487,487,487,487,0
20250214,102500,21046371,487,483,487,483,1304
20250214,102400,20416523,483,483,483,483,0
20250214,102300,20416523,483,485,485,483,1000
20250214,102200,19933048,487,487,487,487,0
20250214,102100,19933048,487,487,487,487,145
20250214,102000,19862433,484,487,487,484,101
20250214,101900,19813249,487,487,487,487,0
20250214,101800,19813249,487,487,487,487,0
20250214,101700,19813249,487,487,487,487,0
20250214,101600,19813249,487,487,487,487,0
20250214,101500,19813249,487,487,487,487,0
20250214,101400,19813249,487,487,487,487,0
20250214,101300,19813249,487,487,487,487,30
20250214,101200,19798639,488,483,488,483,1318
20250214,101100,19160455,488,488,488,488,0
20250214,101000,19160455,488,488,488,488,0
20250214,100900,19160455,488,488,488,488,0
20250214,100800,19160455,488,488,488,488,30
20250214,100700,19145815,488,488,488,483,8547
20250214,100600,15003524,488,488,488,488,3124
20250214,100500,13479012,488,488,488,488,9
20250214,100400,13474620,488,488,488,488,0
20250214,100300,13474620,488,488,488,486,361
20250214,100200,13298464,486,488,488,486,184
20250214,100100,13208728,486,487,487,486,4069
20250214,100000,11231192,487,486,487,486,1054
20250214,095900,10718802,486,486,486,486,0
20250214,095800,10718802,486,486,486,486,500
20250214,095700,10475802,488,488,488,488,0
20250214,095600,10475802,488,488,488,488,1
20250214,095500,10475314,486,486,486,486,0
20250214,095400,10475314,486,486,486,486,0
20250214,095300,10475314,486,486,486,486,0
20250214,095200,10475314,486,486,486,486,0
20250214,095100,10475314,486,486,486,486,0
20250214,095000,10475314,486,486,486,486,430
20250214,094900,10266334,486,486,486,486,0
20250214,094800,10266334,486,486,486,486,1
20250214,094700,10265848,486,486,486,486,21
20250214,094600,10255642,486,486,486,486,1
20250214,094500,10255156,486,486,486,486,112
20250214,094400,10200724,486,486,486,486,100
20250214,094300,10152124,484,484,484,484,0
20250214,094200,10152124,484,484,485,484,1311
20250214,094100,9517590,484,484,484,484,2737
20250214,094000,8192882,484,484,484,484,0
20250214,093900,8192882,484,484,484,484,0
20250214,093800,8192882,484,484,484,484,0
20250214,093700,8192882,484,484,484,484,0
20250214,093600,8192882,484,484,484,484,0
20250214,093500,8192882,484,484,484,484,0
20250214,093400,8192882,484,484,484,484,0
20250214,093300,8192882,484,484,484,484,14
20250214,093200,8186106,488,488,488,488,0
20250214,093100,8186106,488,488,488,488,0
20250214,093000,8186106,488,488,488,488,0
20250214,092900,8186106,488,488,488,488,0
20250214,092800,8186106,488,488,488,488,20
20250214,092700,8176346,488,488,488,488,0
20250214,092600,8176346,488,488,488,488,1
20250214,092500,8175858,488,488,488,488,0
20250214,092400,8175858,488,486,488,484,38
20250214,092300,8157423,488,488,488,488,0
20250214,092200,8157423,488,488,488,488,0
20250214,092100,8157423,488,488,488,488,103
20250214,092000,8107159,485,485,485,485,0
20250214,091900,8107159,485,488,488,485,6352
20250214,091800,5025883,488,488,488,488,2
20250214,091700,5024907,488,488,488,488,188
20250214,091600,4933163,488,488,488,486,284
20250214,091500,4794969,487,488,488,487,83
20250214,091400,4754543,488,488,488,488,200
20250214,091300,4656943,488,488,488,488,18
20250214,091200,4648159,483,483,483,483,0
20250214,091100,4648159,483,483,483,483,0
20250214,091000,4648159,483,483,483,483,2207
20250214,090900,3582178,483,484,484,483,3000
20250214,090800,2130691,483,490,490,483,3001
20250214,090700,676046,489,489,489,489,0
20250214,090600,676046,489,489,489,489,0
20250214,090500,676046,489,489,489,489,0
20250214,090400,676046,489,489,489,489,32
20250214,090300,660398,490,487,490,487,264
20250214,090200,531824,487,487,487,487,150
20250214,090100,458774,490,490,490,490,3
20250214,090000,457304,489,489,489,488,936
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192600 70680455 483 483 483 483 2580
3 20250214 192500 70680455 483 483 483 483 0
4 20250214 192400 70680455 483 483 483 483 0
5 20250214 192300 70680455 483 483 483 483 0
6 20250214 192200 70680455 483 483 483 483 0
7 20250214 192100 70680455 483 483 483 483 0
8 20250214 192000 70680455 483 483 483 483 0
9 20250214 191900 70680455 483 483 483 483 0
10 20250214 191800 70680455 483 483 483 483 0
11 20250214 191700 70680455 483 483 483 483 0
12 20250214 191600 70680455 483 483 483 483 0
13 20250214 191500 70680455 483 483 483 483 0
14 20250214 191400 70680455 483 483 483 483 0
15 20250214 191300 70680455 483 483 483 483 0
16 20250214 191200 70680455 483 483 483 483 0
17 20250214 191100 70680455 483 483 483 483 0
18 20250214 191000 70680455 483 483 483 483 0
19 20250214 190900 70680455 483 483 483 483 0
20 20250214 190800 70680455 483 483 483 483 0
21 20250214 190700 70680455 483 483 483 483 0
22 20250214 190600 70680455 483 483 483 483 0
23 20250214 190500 70680455 483 483 483 483 0
24 20250214 190400 70680455 483 483 483 483 0
25 20250214 190300 70680455 483 483 483 483 0
26 20250214 190200 70680455 483 483 483 483 0
27 20250214 190100 70680455 483 483 483 483 0
28 20250214 190000 70680455 483 483 483 483 0
29 20250214 185900 70680455 483 483 483 483 0
30 20250214 185800 70680455 483 483 483 483 0
31 20250214 185700 70680455 483 483 483 483 0
32 20250214 185600 70680455 483 483 483 483 2580
33 20250214 185500 70680455 483 483 483 483 0
34 20250214 185400 70680455 483 483 483 483 0
35 20250214 185300 70680455 483 483 483 483 0
36 20250214 185200 70680455 483 483 483 483 0
37 20250214 185100 70680455 483 483 483 483 0
38 20250214 185000 70680455 483 483 483 483 0
39 20250214 184900 70680455 483 483 483 483 0
40 20250214 184800 70680455 483 483 483 483 0
41 20250214 184700 70680455 483 483 483 483 0
42 20250214 184600 70680455 483 483 483 483 0
43 20250214 184500 70680455 483 483 483 483 0
44 20250214 184400 70680455 483 483 483 483 0
45 20250214 184300 70680455 483 483 483 483 0
46 20250214 184200 70680455 483 483 483 483 0
47 20250214 184100 70680455 483 483 483 483 0
48 20250214 184000 70680455 483 483 483 483 0
49 20250214 183900 70680455 483 483 483 483 0
50 20250214 183800 70680455 483 483 483 483 0
51 20250214 183700 70680455 483 483 483 483 0
52 20250214 183600 70680455 483 483 483 483 0
53 20250214 183500 70680455 483 483 483 483 0
54 20250214 183400 70680455 483 483 483 483 0
55 20250214 183300 70680455 483 483 483 483 0
56 20250214 183200 70680455 483 483 483 483 0
57 20250214 183100 70680455 483 483 483 483 0
58 20250214 183000 70680455 483 483 483 483 0
59 20250214 182900 70680455 483 483 483 483 0
60 20250214 182800 70680455 483 483 483 483 0
61 20250214 182700 70680455 483 483 483 483 0
62 20250214 182600 70680455 483 483 483 483 2580
63 20250214 182500 70680455 483 483 483 483 0
64 20250214 182400 70680455 483 483 483 483 0
65 20250214 182300 70680455 483 483 483 483 0
66 20250214 182200 70680455 483 483 483 483 0
67 20250214 182100 70680455 483 483 483 483 0
68 20250214 182000 70680455 483 483 483 483 0
69 20250214 181900 70680455 483 483 483 483 0
70 20250214 181800 70680455 483 483 483 483 0
71 20250214 181700 70680455 483 483 483 483 0
72 20250214 181600 70680455 483 483 483 483 0
73 20250214 181500 70680455 483 483 483 483 0
74 20250214 181400 70680455 483 483 483 483 0
75 20250214 181300 70680455 483 483 483 483 0
76 20250214 181200 70680455 483 483 483 483 0
77 20250214 181100 70680455 483 483 483 483 0
78 20250214 181000 70680455 483 483 483 483 0
79 20250214 180900 70680455 483 483 483 483 0
80 20250214 180800 70680455 483 483 483 483 0
81 20250214 180700 70680455 483 483 483 483 0
82 20250214 180600 70680455 483 483 483 483 0
83 20250214 180500 70680455 483 483 483 483 0
84 20250214 180400 70680455 483 483 483 483 0
85 20250214 180300 70680455 483 483 483 483 0
86 20250214 180200 70680455 483 483 483 483 0
87 20250214 180100 70680455 483 483 483 483 0
88 20250214 180000 70680455 483 483 483 483 0
89 20250214 175900 70680455 483 483 483 483 0
90 20250214 175800 70680455 483 483 483 483 0
91 20250214 175700 70680455 483 483 483 483 0
92 20250214 175600 70680455 483 483 483 483 2580
93 20250214 175500 70680455 483 483 483 483 0
94 20250214 175400 70680455 483 483 483 483 0
95 20250214 175300 70680455 483 483 483 483 0
96 20250214 175200 70680455 483 483 483 483 0
97 20250214 175100 70680455 483 483 483 483 0
98 20250214 175000 70680455 483 483 483 483 0
99 20250214 174900 70680455 483 483 483 483 0
100 20250214 174800 70680455 483 483 483 483 0
101 20250214 174700 70680455 483 483 483 483 0
102 20250214 174600 70680455 483 483 483 483 0
103 20250214 174500 70680455 483 483 483 483 0
104 20250214 174400 70680455 483 483 483 483 0
105 20250214 174300 70680455 483 483 483 483 0
106 20250214 174200 70680455 483 483 483 483 0
107 20250214 174100 70680455 483 483 483 483 0
108 20250214 174000 70680455 483 483 483 483 0
109 20250214 173900 70680455 483 483 483 483 0
110 20250214 173800 70680455 483 483 483 483 0
111 20250214 173700 70680455 483 483 483 483 0
112 20250214 173600 70680455 483 483 483 483 0
113 20250214 173500 70680455 483 483 483 483 0
114 20250214 173400 70680455 483 483 483 483 0
115 20250214 173300 70680455 483 483 483 483 0
116 20250214 173200 70680455 483 483 483 483 0
117 20250214 173100 70680455 483 483 483 483 0
118 20250214 173000 70680455 483 483 483 483 0
119 20250214 172900 70680455 483 483 483 483 0
120 20250214 172800 70680455 483 483 483 483 0
121 20250214 172700 70680455 483 483 483 483 0
122 20250214 172600 70680455 483 483 483 483 2580
123 20250214 172500 70680455 483 483 483 483 0
124 20250214 172400 70680455 483 483 483 483 0
125 20250214 172300 70680455 483 483 483 483 0
126 20250214 172200 70680455 483 483 483 483 0
127 20250214 172100 70680455 483 483 483 483 0
128 20250214 172000 70680455 483 483 483 483 0
129 20250214 171900 70680455 483 483 483 483 0
130 20250214 171800 70680455 483 483 483 483 0
131 20250214 171700 70680455 483 483 483 483 0
132 20250214 171600 70680455 483 483 483 483 0
133 20250214 171500 70680455 483 483 483 483 0
134 20250214 171400 70680455 483 483 483 483 0
135 20250214 171300 70680455 483 483 483 483 0
136 20250214 171200 70680455 483 483 483 483 0
137 20250214 171100 70680455 483 483 483 483 0
138 20250214 171000 70680455 483 483 483 483 0
139 20250214 170900 70680455 483 483 483 483 0
140 20250214 170800 70680455 483 483 483 483 0
141 20250214 170700 70680455 483 483 483 483 0
142 20250214 170600 70680455 483 483 483 483 0
143 20250214 170500 70680455 483 483 483 483 0
144 20250214 170400 70680455 483 483 483 483 0
145 20250214 170300 70680455 483 483 483 483 0
146 20250214 170200 70680455 483 483 483 483 0
147 20250214 170100 70680455 483 483 483 483 0
148 20250214 170000 70680455 483 483 483 483 0
149 20250214 165900 70680455 483 483 483 483 0
150 20250214 165800 70680455 483 483 483 483 0
151 20250214 165700 70680455 483 483 483 483 0
152 20250214 165600 70680455 483 483 483 483 2580
153 20250214 165500 70680455 483 483 483 483 0
154 20250214 165400 70680455 483 483 483 483 0
155 20250214 165300 70680455 483 483 483 483 0
156 20250214 165200 70680455 483 483 483 483 0
157 20250214 165100 70680455 483 483 483 483 0
158 20250214 165000 70680455 483 483 483 483 0
159 20250214 164900 70680455 483 483 483 483 0
160 20250214 164800 70680455 483 483 483 483 0
161 20250214 164700 70680455 483 483 483 483 0
162 20250214 164600 70680455 483 483 483 483 0
163 20250214 164500 70680455 483 483 483 483 0
164 20250214 164400 70680455 483 483 483 483 0
165 20250214 164300 70680455 483 483 483 483 0
166 20250214 164200 70680455 483 483 483 483 0
167 20250214 164100 70680455 483 483 483 483 0
168 20250214 164000 70680455 483 483 483 483 0
169 20250214 163900 70680455 483 483 483 483 0
170 20250214 163800 70680455 483 483 483 483 0
171 20250214 163700 70680455 483 483 483 483 0
172 20250214 163600 70680455 483 483 483 483 0
173 20250214 163500 70680455 483 483 483 483 0
174 20250214 163400 70680455 483 483 483 483 0
175 20250214 163300 70680455 483 483 483 483 0
176 20250214 163200 70680455 483 483 483 483 0
177 20250214 163100 70680455 483 483 483 483 0
178 20250214 163000 70680455 483 483 483 483 0
179 20250214 162900 70680455 483 483 483 483 0
180 20250214 162800 70680455 483 483 483 483 0
181 20250214 162700 70680455 483 483 483 483 0
182 20250214 162600 70680455 483 483 483 483 2580
183 20250214 162500 70680455 483 483 483 483 0
184 20250214 162400 70680455 483 483 483 483 0
185 20250214 162300 70680455 483 483 483 483 0
186 20250214 162200 70680455 483 483 483 483 0
187 20250214 162100 70680455 483 483 483 483 0
188 20250214 162000 70680455 483 483 483 483 0
189 20250214 161900 70680455 483 483 483 483 0
190 20250214 161800 70680455 483 483 483 483 0
191 20250214 161700 70680455 483 483 483 483 0
192 20250214 161600 70680455 483 483 483 483 0
193 20250214 161500 70680455 483 483 483 483 0
194 20250214 161400 70680455 483 483 483 483 0
195 20250214 161300 70680455 483 483 483 483 0
196 20250214 161200 70680455 483 483 483 483 0
197 20250214 161100 70680455 483 483 483 483 0
198 20250214 161000 70680455 483 483 483 483 0
199 20250214 160900 70680455 483 483 483 483 0
200 20250214 160800 70680455 483 483 483 483 0
201 20250214 160700 70680455 483 483 483 483 0
202 20250214 160600 70680455 483 483 483 483 0
203 20250214 160500 70680455 483 483 483 483 0
204 20250214 160400 70680455 483 483 483 483 0
205 20250214 160300 70680455 483 483 483 483 0
206 20250214 160200 70680455 483 483 483 483 0
207 20250214 160100 70680455 483 483 483 483 0
208 20250214 160000 70680455 483 483 483 483 0
209 20250214 155900 70680455 483 483 483 483 0
210 20250214 155800 70680455 483 483 483 483 0
211 20250214 155700 70680455 483 483 483 483 0
212 20250214 155600 70680455 483 483 483 483 2580
213 20250214 155500 70680455 483 483 483 483 0
214 20250214 155400 70680455 483 483 483 483 0
215 20250214 155300 70680455 483 483 483 483 0
216 20250214 155200 70680455 483 483 483 483 0
217 20250214 155100 70680455 483 483 483 483 0
218 20250214 155000 70680455 483 483 483 483 0
219 20250214 154900 70680455 483 483 483 483 0
220 20250214 154800 70680455 483 483 483 483 0
221 20250214 154700 70680455 483 483 483 483 0
222 20250214 154600 70680455 483 483 483 483 0
223 20250214 154500 70680455 483 483 483 483 0
224 20250214 154400 70680455 483 483 483 483 0
225 20250214 154300 70680455 483 483 483 483 0
226 20250214 154200 70680455 483 483 483 483 0
227 20250214 154100 70680455 483 483 483 483 0
228 20250214 154000 70680455 483 483 483 483 0
229 20250214 153900 70680455 483 483 483 483 0
230 20250214 153800 70680455 483 483 483 483 0
231 20250214 153700 70680455 483 483 483 483 0
232 20250214 153600 70680455 483 483 483 483 0
233 20250214 153500 70680455 483 483 483 483 0
234 20250214 153400 70680455 483 483 483 483 0
235 20250214 153300 70680455 483 483 483 483 0
236 20250214 153200 70680455 483 483 483 483 0
237 20250214 153100 70680455 483 483 483 483 0
238 20250214 153000 70680455 483 483 483 483 2580
239 20250214 152900 69434315 486 486 486 486 0
240 20250214 152800 69434315 486 486 486 486 0
241 20250214 152700 69434315 486 486 486 486 0
242 20250214 152600 69434315 486 486 486 486 0
243 20250214 152500 69434315 486 486 486 486 0
244 20250214 152400 69434315 486 486 486 486 0
245 20250214 152300 69434315 486 486 486 486 0
246 20250214 152200 69434315 486 486 486 486 0
247 20250214 152100 69434315 486 486 486 486 0
248 20250214 152000 69434315 486 486 486 486 0
249 20250214 151900 69434315 486 486 486 486 0
250 20250214 151800 69434315 486 486 486 486 1
251 20250214 151700 69433829 485 485 485 485 17
252 20250214 151600 69425584 486 486 486 486 0
253 20250214 151500 69425584 486 486 486 486 0
254 20250214 151400 69425584 486 486 486 486 0
255 20250214 151300 69425584 486 486 486 486 0
256 20250214 151200 69425584 486 486 486 486 0
257 20250214 151100 69425584 486 486 486 486 81
258 20250214 151000 69386218 486 486 486 486 30
259 20250214 150900 69371638 487 487 487 487 119
260 20250214 150800 69313685 487 487 487 487 127
261 20250214 150700 69251836 487 484 487 484 502
262 20250214 150600 69008862 484 484 484 484 1
263 20250214 150500 69008378 487 487 487 487 2
264 20250214 150400 69007404 487 487 487 487 0
265 20250214 150300 69007404 487 487 487 487 0
266 20250214 150200 69007404 487 487 487 487 0
267 20250214 150100 69007404 487 487 487 487 177
268 20250214 150000 68921205 487 486 487 486 53
269 20250214 145900 68895446 487 487 487 487 0
270 20250214 145800 68895446 487 487 487 487 1
271 20250214 145700 68894959 485 485 485 484 2529
272 20250214 145600 67668439 488 488 488 488 0
273 20250214 145500 67668439 488 488 488 488 0
274 20250214 145400 67668439 488 488 488 488 113
275 20250214 145300 67613295 485 485 485 485 800
276 20250214 145200 67225295 489 489 489 489 0
277 20250214 145100 67225295 489 489 489 489 0
278 20250214 145000 67225295 489 489 490 489 472
279 20250214 144900 66994484 489 489 489 489 0
280 20250214 144800 66994484 489 489 489 489 0
281 20250214 144700 66994484 489 489 489 489 0
282 20250214 144600 66994484 489 489 489 489 0
283 20250214 144500 66994484 489 489 489 489 123
284 20250214 144400 66934337 489 485 489 485 56
285 20250214 144300 66906957 489 489 489 489 0
286 20250214 144200 66906957 489 489 489 489 0
287 20250214 144100 66906957 489 489 489 489 47
288 20250214 144000 66883974 489 489 489 489 0
289 20250214 143900 66883974 489 489 489 489 100
290 20250214 143800 66835074 489 489 489 489 0
291 20250214 143700 66835074 489 489 489 489 0
292 20250214 143600 66835074 489 489 489 489 100
293 20250214 143500 66786174 489 489 489 489 666
294 20250214 143400 66460500 489 489 489 489 189
295 20250214 143300 66368079 490 490 490 490 127
296 20250214 143200 66305849 490 490 490 490 0
297 20250214 143100 66305849 490 486 490 486 30007
298 20250214 143000 51666328 486 486 486 486 0
299 20250214 142900 51666328 486 486 486 486 0
300 20250214 142800 51666328 486 486 486 486 55
301 20250214 142700 51639598 486 486 486 486 240
302 20250214 142600 51522958 486 486 486 486 50
303 20250214 142500 51498658 486 486 486 486 0
304 20250214 142400 51498658 486 486 486 486 0
305 20250214 142300 51498658 486 486 486 486 0
306 20250214 142200 51498658 486 486 486 486 50
307 20250214 142100 51474358 486 486 486 486 50
308 20250214 142000 51450058 486 486 486 486 60
309 20250214 141900 51420898 484 484 484 484 1754
310 20250214 141800 50571962 486 486 486 486 0
311 20250214 141700 50571962 486 486 486 486 0
312 20250214 141600 50571962 486 486 486 486 0
313 20250214 141500 50571962 486 486 486 486 0
314 20250214 141400 50571962 486 486 486 486 0
315 20250214 141300 50571962 486 486 486 486 111
316 20250214 141200 50518016 487 487 487 487 0
317 20250214 141100 50518016 487 487 487 487 0
318 20250214 141000 50518016 487 487 487 487 0
319 20250214 140900 50518016 487 487 487 487 3100
320 20250214 140800 49008316 487 484 487 484 173
321 20250214 140700 48924068 488 488 488 488 0
322 20250214 140600 48924068 488 488 488 488 0
323 20250214 140500 48924068 488 487 488 487 480
324 20250214 140400 48690306 487 487 487 487 0
325 20250214 140300 48690306 487 487 487 487 50
326 20250214 140200 48665956 487 487 487 487 0
327 20250214 140100 48665956 487 487 487 487 1
328 20250214 140000 48665469 486 486 486 486 14
329 20250214 135900 48658665 487 487 487 487 0
330 20250214 135800 48658665 487 487 487 487 0
331 20250214 135700 48658665 487 487 487 487 0
332 20250214 135600 48658665 487 484 487 482 6170
333 20250214 135500 45678661 487 487 487 487 168
334 20250214 135400 45596845 487 484 487 484 19
335 20250214 135300 45587646 487 486 487 486 10034
336 20250214 135200 40711121 486 486 486 486 0
337 20250214 135100 40711121 486 486 486 486 0
338 20250214 135000 40711121 486 486 486 486 0
339 20250214 134900 40711121 486 486 486 486 0
340 20250214 134800 40711121 486 486 486 486 0
341 20250214 134700 40711121 486 486 486 486 55
342 20250214 134600 40684391 486 484 486 484 60
343 20250214 134500 40655241 486 486 486 486 2
344 20250214 134400 40654269 486 486 486 486 0
345 20250214 134300 40654269 486 486 486 486 0
346 20250214 134200 40654269 486 486 486 486 0
347 20250214 134100 40654269 486 486 486 486 0
348 20250214 134000 40654269 486 486 486 486 0
349 20250214 133900 40654269 486 483 486 483 2
350 20250214 133800 40653300 486 486 486 486 0
351 20250214 133700 40653300 486 486 486 486 0
352 20250214 133600 40653300 486 486 486 486 0
353 20250214 133500 40653300 486 486 486 486 0
354 20250214 133400 40653300 486 486 486 486 0
355 20250214 133300 40653300 486 486 486 486 0
356 20250214 133200 40653300 486 486 486 486 188
357 20250214 133100 40561932 486 486 486 486 0
358 20250214 133000 40561932 486 486 486 486 0
359 20250214 132900 40561932 486 486 486 486 1
360 20250214 132800 40561446 486 486 486 486 0
361 20250214 132700 40561446 486 486 486 486 0
362 20250214 132600 40561446 486 486 486 486 54
363 20250214 132500 40535202 486 486 486 486 0
364 20250214 132400 40535202 486 486 486 486 0
365 20250214 132300 40535202 486 486 486 486 44
366 20250214 132200 40513818 486 485 486 483 6018
367 20250214 132100 37599678 486 486 486 486 0
368 20250214 132000 37599678 486 486 486 486 0
369 20250214 131900 37599678 486 486 486 486 144
370 20250214 131800 37529694 486 486 486 486 0
371 20250214 131700 37529694 486 486 486 486 0
372 20250214 131600 37529694 486 486 486 486 0
373 20250214 131500 37529694 486 486 486 486 24
374 20250214 131400 37518030 486 486 486 486 450
375 20250214 131300 37299330 487 487 487 487 0
376 20250214 131200 37299330 487 487 487 487 0
377 20250214 131100 37299330 487 487 487 487 0
378 20250214 131000 37299330 487 487 487 487 0
379 20250214 130900 37299330 487 487 487 487 0
380 20250214 130800 37299330 487 487 487 487 73
381 20250214 130700 37263779 487 485 487 485 146
382 20250214 130600 37192679 487 487 487 487 55
383 20250214 130500 37165894 487 487 487 487 40
384 20250214 130400 37146414 487 487 487 487 77
385 20250214 130300 37108915 487 487 487 487 0
386 20250214 130200 37108915 487 487 487 487 0
387 20250214 130100 37108915 487 487 487 487 0
388 20250214 130000 37108915 487 487 487 487 0
389 20250214 125900 37108915 487 487 487 487 0
390 20250214 125800 37108915 487 487 487 487 0
391 20250214 125700 37108915 487 487 487 487 0
392 20250214 125600 37108915 487 487 487 487 0
393 20250214 125500 37108915 487 487 487 487 1
394 20250214 125400 37108428 487 486 487 486 202
395 20250214 125300 37010254 486 486 486 486 500
396 20250214 125200 36767254 486 486 486 486 0
397 20250214 125100 36767254 486 486 486 486 0
398 20250214 125000 36767254 486 486 486 486 0
399 20250214 124900 36767254 486 486 486 486 0
400 20250214 124800 36767254 486 486 486 486 0
401 20250214 124700 36767254 486 486 486 486 0
402 20250214 124600 36767254 486 486 486 486 0
403 20250214 124500 36767254 486 486 486 486 0
404 20250214 124400 36767254 486 486 486 486 44
405 20250214 124300 36745870 486 486 486 486 0
406 20250214 124200 36745870 486 486 486 486 0
407 20250214 124100 36745870 486 486 486 486 0
408 20250214 124000 36745870 486 486 486 486 0
409 20250214 123900 36745870 486 486 486 486 69
410 20250214 123800 36712336 486 486 486 486 178
411 20250214 123700 36625828 484 486 486 484 101
412 20250214 123600 36576744 486 486 486 486 0
413 20250214 123500 36576744 486 486 486 486 0
414 20250214 123400 36576744 486 486 486 486 248
415 20250214 123300 36456216 486 486 486 486 159
416 20250214 123200 36378942 486 486 486 486 0
417 20250214 123100 36378942 486 486 486 486 0
418 20250214 123000 36378942 486 486 486 486 0
419 20250214 122900 36378942 486 486 486 486 0
420 20250214 122800 36378942 486 486 486 486 0
421 20250214 122700 36378942 486 486 486 486 59
422 20250214 122600 36350268 486 486 486 486 301
423 20250214 122500 36203982 486 486 486 486 38
424 20250214 122400 36185514 486 486 486 486 0
425 20250214 122300 36185514 486 486 486 486 107
426 20250214 122200 36133512 486 486 486 486 0
427 20250214 122100 36133512 486 486 486 486 0
428 20250214 122000 36133512 486 486 486 486 0
429 20250214 121900 36133512 486 486 486 486 0
430 20250214 121800 36133512 486 486 486 486 1
431 20250214 121700 36133026 486 486 486 486 0
432 20250214 121600 36133026 486 486 486 486 0
433 20250214 121500 36133026 486 486 486 486 0
434 20250214 121400 36133026 486 486 486 486 0
435 20250214 121300 36133026 486 486 486 486 0
436 20250214 121200 36133026 486 486 486 486 0
437 20250214 121100 36133026 486 486 486 486 0
438 20250214 121000 36133026 486 486 486 486 0
439 20250214 120900 36133026 486 486 486 486 0
440 20250214 120800 36133026 486 486 486 486 0
441 20250214 120700 36133026 486 486 486 486 36
442 20250214 120600 36115530 486 486 486 486 23
443 20250214 120500 36104352 482 482 482 482 11597
444 20250214 120400 30514598 483 483 483 483 1000
445 20250214 120300 30031598 484 483 484 483 566
446 20250214 120200 29758154 483 484 485 483 2300
447 20250214 120100 28645754 484 486 486 484 20
448 20250214 120000 28636054 486 486 486 486 0
449 20250214 115900 28636054 486 486 486 486 0
450 20250214 115800 28636054 486 486 486 486 0
451 20250214 115700 28636054 486 486 486 486 1
452 20250214 115600 28635568 482 482 482 482 1000
453 20250214 115500 28153568 482 484 484 482 2000
454 20250214 115400 27187596 485 485 485 485 0
455 20250214 115300 27187596 485 485 485 485 0
456 20250214 115200 27187596 485 484 485 484 1030
457 20250214 115100 26689046 485 485 485 485 802
458 20250214 115000 26300076 485 485 485 485 0
459 20250214 114900 26300076 485 485 485 485 0
460 20250214 114800 26300076 485 485 485 485 0
461 20250214 114700 26300076 485 485 485 485 0
462 20250214 114600 26300076 485 485 485 485 0
463 20250214 114500 26300076 485 485 485 485 812
464 20250214 114400 25906256 485 485 485 485 3198
465 20250214 114300 24355226 485 485 485 485 0
466 20250214 114200 24355226 485 485 485 485 0
467 20250214 114100 24355226 485 485 485 485 0
468 20250214 114000 24355226 485 485 485 485 0
469 20250214 113900 24355226 485 485 485 485 0
470 20250214 113800 24355226 485 485 485 485 0
471 20250214 113700 24355226 485 485 485 485 0
472 20250214 113600 24355226 485 484 485 484 101
473 20250214 113500 24306242 486 486 486 486 100
474 20250214 113400 24257642 486 486 486 486 0
475 20250214 113300 24257642 486 486 486 486 0
476 20250214 113200 24257642 486 486 486 486 0
477 20250214 113100 24257642 486 486 486 486 40
478 20250214 113000 24238202 486 486 486 486 0
479 20250214 112900 24238202 486 486 486 486 0
480 20250214 112800 24238202 486 486 486 486 0
481 20250214 112700 24238202 486 486 486 486 0
482 20250214 112600 24238202 486 486 486 486 0
483 20250214 112500 24238202 486 486 486 486 0
484 20250214 112400 24238202 486 486 486 486 0
485 20250214 112300 24238202 486 486 486 486 0
486 20250214 112200 24238202 486 486 486 486 1
487 20250214 112100 24237716 486 486 486 486 0
488 20250214 112000 24237716 486 486 486 486 0
489 20250214 111900 24237716 486 486 486 486 1
490 20250214 111800 24237230 484 484 484 484 268
491 20250214 111700 24107518 486 486 486 486 0
492 20250214 111600 24107518 486 486 486 486 0
493 20250214 111500 24107518 486 486 486 486 0
494 20250214 111400 24107518 486 485 486 485 158
495 20250214 111300 24030887 485 486 486 485 2544
496 20250214 111200 22796816 488 488 488 488 0
497 20250214 111100 22796816 488 488 488 488 0
498 20250214 111000 22796816 488 488 488 488 0
499 20250214 110900 22796816 488 488 488 488 0
500 20250214 110800 22796816 488 488 488 488 8
501 20250214 110700 22792912 486 488 488 486 1001
502 20250214 110600 22304426 488 488 488 488 1
503 20250214 110500 22303938 488 488 488 488 0
504 20250214 110400 22303938 488 488 488 488 137
505 20250214 110300 22237082 488 488 488 488 0
506 20250214 110200 22237082 488 488 488 488 0
507 20250214 110100 22237082 488 488 488 488 1000
508 20250214 110000 21749082 488 488 488 488 114
509 20250214 105900 21693450 488 488 488 488 149
510 20250214 105800 21620738 488 488 488 488 0
511 20250214 105700 21620738 488 488 488 488 0
512 20250214 105600 21620738 488 488 488 488 0
513 20250214 105500 21620738 488 488 488 488 0
514 20250214 105400 21620738 488 485 488 485 581
515 20250214 105300 21338839 488 485 488 485 290
516 20250214 105200 21197409 488 488 488 488 69
517 20250214 105100 21163737 488 488 488 488 0
518 20250214 105000 21163737 488 488 488 488 0
519 20250214 104900 21163737 488 488 488 488 0
520 20250214 104800 21163737 488 488 488 488 0
521 20250214 104700 21163737 488 488 488 488 0
522 20250214 104600 21163737 488 487 488 485 235
523 20250214 104500 21049293 487 487 487 487 0
524 20250214 104400 21049293 487 487 487 487 1
525 20250214 104300 21048806 487 487 487 487 0
526 20250214 104200 21048806 487 487 487 487 0
527 20250214 104100 21048806 487 487 487 487 0
528 20250214 104000 21048806 487 487 487 487 0
529 20250214 103900 21048806 487 487 487 487 0
530 20250214 103800 21048806 487 487 487 487 0
531 20250214 103700 21048806 487 487 487 487 0
532 20250214 103600 21048806 487 487 487 487 0
533 20250214 103500 21048806 487 487 487 487 0
534 20250214 103400 21048806 487 487 487 487 0
535 20250214 103300 21048806 487 487 487 487 0
536 20250214 103200 21048806 487 487 487 487 0
537 20250214 103100 21048806 487 487 487 487 0
538 20250214 103000 21048806 487 487 487 487 0
539 20250214 102900 21048806 487 487 487 487 0
540 20250214 102800 21048806 487 487 487 487 0
541 20250214 102700 21048806 487 487 487 487 5
542 20250214 102600 21046371 487 487 487 487 0
543 20250214 102500 21046371 487 483 487 483 1304
544 20250214 102400 20416523 483 483 483 483 0
545 20250214 102300 20416523 483 485 485 483 1000
546 20250214 102200 19933048 487 487 487 487 0
547 20250214 102100 19933048 487 487 487 487 145
548 20250214 102000 19862433 484 487 487 484 101
549 20250214 101900 19813249 487 487 487 487 0
550 20250214 101800 19813249 487 487 487 487 0
551 20250214 101700 19813249 487 487 487 487 0
552 20250214 101600 19813249 487 487 487 487 0
553 20250214 101500 19813249 487 487 487 487 0
554 20250214 101400 19813249 487 487 487 487 0
555 20250214 101300 19813249 487 487 487 487 30
556 20250214 101200 19798639 488 483 488 483 1318
557 20250214 101100 19160455 488 488 488 488 0
558 20250214 101000 19160455 488 488 488 488 0
559 20250214 100900 19160455 488 488 488 488 0
560 20250214 100800 19160455 488 488 488 488 30
561 20250214 100700 19145815 488 488 488 483 8547
562 20250214 100600 15003524 488 488 488 488 3124
563 20250214 100500 13479012 488 488 488 488 9
564 20250214 100400 13474620 488 488 488 488 0
565 20250214 100300 13474620 488 488 488 486 361
566 20250214 100200 13298464 486 488 488 486 184
567 20250214 100100 13208728 486 487 487 486 4069
568 20250214 100000 11231192 487 486 487 486 1054
569 20250214 095900 10718802 486 486 486 486 0
570 20250214 095800 10718802 486 486 486 486 500
571 20250214 095700 10475802 488 488 488 488 0
572 20250214 095600 10475802 488 488 488 488 1
573 20250214 095500 10475314 486 486 486 486 0
574 20250214 095400 10475314 486 486 486 486 0
575 20250214 095300 10475314 486 486 486 486 0
576 20250214 095200 10475314 486 486 486 486 0
577 20250214 095100 10475314 486 486 486 486 0
578 20250214 095000 10475314 486 486 486 486 430
579 20250214 094900 10266334 486 486 486 486 0
580 20250214 094800 10266334 486 486 486 486 1
581 20250214 094700 10265848 486 486 486 486 21
582 20250214 094600 10255642 486 486 486 486 1
583 20250214 094500 10255156 486 486 486 486 112
584 20250214 094400 10200724 486 486 486 486 100
585 20250214 094300 10152124 484 484 484 484 0
586 20250214 094200 10152124 484 484 485 484 1311
587 20250214 094100 9517590 484 484 484 484 2737
588 20250214 094000 8192882 484 484 484 484 0
589 20250214 093900 8192882 484 484 484 484 0
590 20250214 093800 8192882 484 484 484 484 0
591 20250214 093700 8192882 484 484 484 484 0
592 20250214 093600 8192882 484 484 484 484 0
593 20250214 093500 8192882 484 484 484 484 0
594 20250214 093400 8192882 484 484 484 484 0
595 20250214 093300 8192882 484 484 484 484 14
596 20250214 093200 8186106 488 488 488 488 0
597 20250214 093100 8186106 488 488 488 488 0
598 20250214 093000 8186106 488 488 488 488 0
599 20250214 092900 8186106 488 488 488 488 0
600 20250214 092800 8186106 488 488 488 488 20
601 20250214 092700 8176346 488 488 488 488 0
602 20250214 092600 8176346 488 488 488 488 1
603 20250214 092500 8175858 488 488 488 488 0
604 20250214 092400 8175858 488 486 488 484 38
605 20250214 092300 8157423 488 488 488 488 0
606 20250214 092200 8157423 488 488 488 488 0
607 20250214 092100 8157423 488 488 488 488 103
608 20250214 092000 8107159 485 485 485 485 0
609 20250214 091900 8107159 485 488 488 485 6352
610 20250214 091800 5025883 488 488 488 488 2
611 20250214 091700 5024907 488 488 488 488 188
612 20250214 091600 4933163 488 488 488 486 284
613 20250214 091500 4794969 487 488 488 487 83
614 20250214 091400 4754543 488 488 488 488 200
615 20250214 091300 4656943 488 488 488 488 18
616 20250214 091200 4648159 483 483 483 483 0
617 20250214 091100 4648159 483 483 483 483 0
618 20250214 091000 4648159 483 483 483 483 2207
619 20250214 090900 3582178 483 484 484 483 3000
620 20250214 090800 2130691 483 490 490 483 3001
621 20250214 090700 676046 489 489 489 489 0
622 20250214 090600 676046 489 489 489 489 0
623 20250214 090500 676046 489 489 489 489 0
624 20250214 090400 676046 489 489 489 489 32
625 20250214 090300 660398 490 487 490 487 264
626 20250214 090200 531824 487 487 487 487 150
627 20250214 090100 458774 490 490 490 490 3
628 20250214 090000 457304 489 489 489 488 936