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

630
043340/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192800,34186480,570,570,570,570,499
20250214,192700,34186480,570,570,570,570,0
20250214,192600,34186480,570,570,570,570,0
20250214,192500,34186480,570,570,570,570,0
20250214,192400,34186480,570,570,570,570,0
20250214,192300,34186480,570,570,570,570,0
20250214,192200,34186480,570,570,570,570,0
20250214,192100,34186480,570,570,570,570,0
20250214,192000,34186480,570,570,570,570,0
20250214,191900,34186480,570,570,570,570,0
20250214,191800,34186480,570,570,570,570,0
20250214,191700,34186480,570,570,570,570,0
20250214,191600,34186480,570,570,570,570,0
20250214,191500,34186480,570,570,570,570,0
20250214,191400,34186480,570,570,570,570,0
20250214,191300,34186480,570,570,570,570,0
20250214,191200,34186480,570,570,570,570,0
20250214,191100,34186480,570,570,570,570,0
20250214,191000,34186480,570,570,570,570,0
20250214,190900,34186480,570,570,570,570,0
20250214,190800,34186480,570,570,570,570,0
20250214,190700,34186480,570,570,570,570,0
20250214,190600,34186480,570,570,570,570,0
20250214,190500,34186480,570,570,570,570,0
20250214,190400,34186480,570,570,570,570,0
20250214,190300,34186480,570,570,570,570,0
20250214,190200,34186480,570,570,570,570,0
20250214,190100,34186480,570,570,570,570,0
20250214,190000,34186480,570,570,570,570,0
20250214,185900,34186480,570,570,570,570,0
20250214,185800,34186480,570,570,570,570,499
20250214,185700,34186480,570,570,570,570,0
20250214,185600,34186480,570,570,570,570,0
20250214,185500,34186480,570,570,570,570,0
20250214,185400,34186480,570,570,570,570,0
20250214,185300,34186480,570,570,570,570,0
20250214,185200,34186480,570,570,570,570,0
20250214,185100,34186480,570,570,570,570,0
20250214,185000,34186480,570,570,570,570,0
20250214,184900,34186480,570,570,570,570,0
20250214,184800,34186480,570,570,570,570,0
20250214,184700,34186480,570,570,570,570,0
20250214,184600,34186480,570,570,570,570,0
20250214,184500,34186480,570,570,570,570,0
20250214,184400,34186480,570,570,570,570,0
20250214,184300,34186480,570,570,570,570,0
20250214,184200,34186480,570,570,570,570,0
20250214,184100,34186480,570,570,570,570,0
20250214,184000,34186480,570,570,570,570,0
20250214,183900,34186480,570,570,570,570,0
20250214,183800,34186480,570,570,570,570,0
20250214,183700,34186480,570,570,570,570,0
20250214,183600,34186480,570,570,570,570,0
20250214,183500,34186480,570,570,570,570,0
20250214,183400,34186480,570,570,570,570,0
20250214,183300,34186480,570,570,570,570,0
20250214,183200,34186480,570,570,570,570,0
20250214,183100,34186480,570,570,570,570,0
20250214,183000,34186480,570,570,570,570,0
20250214,182900,34186480,570,570,570,570,0
20250214,182800,34186480,570,570,570,570,499
20250214,182700,34186480,570,570,570,570,0
20250214,182600,34186480,570,570,570,570,0
20250214,182500,34186480,570,570,570,570,0
20250214,182400,34186480,570,570,570,570,0
20250214,182300,34186480,570,570,570,570,0
20250214,182200,34186480,570,570,570,570,0
20250214,182100,34186480,570,570,570,570,0
20250214,182000,34186480,570,570,570,570,0
20250214,181900,34186480,570,570,570,570,0
20250214,181800,34186480,570,570,570,570,0
20250214,181700,34186480,570,570,570,570,0
20250214,181600,34186480,570,570,570,570,0
20250214,181500,34186480,570,570,570,570,0
20250214,181400,34186480,570,570,570,570,0
20250214,181300,34186480,570,570,570,570,0
20250214,181200,34186480,570,570,570,570,0
20250214,181100,34186480,570,570,570,570,0
20250214,181000,34186480,570,570,570,570,0
20250214,180900,34186480,570,570,570,570,0
20250214,180800,34186480,570,570,570,570,0
20250214,180700,34186480,570,570,570,570,0
20250214,180600,34186480,570,570,570,570,0
20250214,180500,34186480,570,570,570,570,0
20250214,180400,34186480,570,570,570,570,0
20250214,180300,34186480,570,570,570,570,0
20250214,180200,34186480,570,570,570,570,0
20250214,180100,34186480,570,570,570,570,0
20250214,180000,34186480,570,570,570,570,0
20250214,175900,34186480,570,570,570,570,0
20250214,175800,34186480,570,570,570,570,499
20250214,175700,34186480,570,570,570,570,0
20250214,175600,34186480,570,570,570,570,0
20250214,175500,34186480,570,570,570,570,0
20250214,175400,34186480,570,570,570,570,0
20250214,175300,34186480,570,570,570,570,0
20250214,175200,34186480,570,570,570,570,0
20250214,175100,34186480,570,570,570,570,0
20250214,175000,34186480,570,570,570,570,0
20250214,174900,34186480,570,570,570,570,0
20250214,174800,34186480,570,570,570,570,0
20250214,174700,34186480,570,570,570,570,0
20250214,174600,34186480,570,570,570,570,0
20250214,174500,34186480,570,570,570,570,0
20250214,174400,34186480,570,570,570,570,0
20250214,174300,34186480,570,570,570,570,0
20250214,174200,34186480,570,570,570,570,0
20250214,174100,34186480,570,570,570,570,0
20250214,174000,34186480,570,570,570,570,0
20250214,173900,34186480,570,570,570,570,0
20250214,173800,34186480,570,570,570,570,0
20250214,173700,34186480,570,570,570,570,0
20250214,173600,34186480,570,570,570,570,0
20250214,173500,34186480,570,570,570,570,0
20250214,173400,34186480,570,570,570,570,0
20250214,173300,34186480,570,570,570,570,0
20250214,173200,34186480,570,570,570,570,0
20250214,173100,34186480,570,570,570,570,0
20250214,173000,34186480,570,570,570,570,0
20250214,172900,34186480,570,570,570,570,0
20250214,172800,34186480,570,570,570,570,499
20250214,172700,34186480,570,570,570,570,0
20250214,172600,34186480,570,570,570,570,0
20250214,172500,34186480,570,570,570,570,0
20250214,172400,34186480,570,570,570,570,0
20250214,172300,34186480,570,570,570,570,0
20250214,172200,34186480,570,570,570,570,0
20250214,172100,34186480,570,570,570,570,0
20250214,172000,34186480,570,570,570,570,0
20250214,171900,34186480,570,570,570,570,0
20250214,171800,34186480,570,570,570,570,0
20250214,171700,34186480,570,570,570,570,0
20250214,171600,34186480,570,570,570,570,0
20250214,171500,34186480,570,570,570,570,0
20250214,171400,34186480,570,570,570,570,0
20250214,171300,34186480,570,570,570,570,0
20250214,171200,34186480,570,570,570,570,0
20250214,171100,34186480,570,570,570,570,0
20250214,171000,34186480,570,570,570,570,0
20250214,170900,34186480,570,570,570,570,0
20250214,170800,34186480,570,570,570,570,0
20250214,170700,34186480,570,570,570,570,0
20250214,170600,34186480,570,570,570,570,0
20250214,170500,34186480,570,570,570,570,0
20250214,170400,34186480,570,570,570,570,0
20250214,170300,34186480,570,570,570,570,0
20250214,170200,34186480,570,570,570,570,0
20250214,170100,34186480,570,570,570,570,0
20250214,170000,34186480,570,570,570,570,0
20250214,165900,34186480,570,570,570,570,0
20250214,165800,34186480,570,570,570,570,499
20250214,165700,34186480,570,570,570,570,0
20250214,165600,34186480,570,570,570,570,0
20250214,165500,34186480,570,570,570,570,0
20250214,165400,34186480,570,570,570,570,0
20250214,165300,34186480,570,570,570,570,0
20250214,165200,34186480,570,570,570,570,0
20250214,165100,34186480,570,570,570,570,0
20250214,165000,34186480,570,570,570,570,0
20250214,164900,34186480,570,570,570,570,0
20250214,164800,34186480,570,570,570,570,0
20250214,164700,34186480,570,570,570,570,0
20250214,164600,34186480,570,570,570,570,0
20250214,164500,34186480,570,570,570,570,0
20250214,164400,34186480,570,570,570,570,0
20250214,164300,34186480,570,570,570,570,0
20250214,164200,34186480,570,570,570,570,0
20250214,164100,34186480,570,570,570,570,0
20250214,164000,34186480,570,570,570,570,0
20250214,163900,34186480,570,570,570,570,0
20250214,163800,34186480,570,570,570,570,0
20250214,163700,34186480,570,570,570,570,0
20250214,163600,34186480,570,570,570,570,0
20250214,163500,34186480,570,570,570,570,0
20250214,163400,34186480,570,570,570,570,0
20250214,163300,34186480,570,570,570,570,0
20250214,163200,34186480,570,570,570,570,0
20250214,163100,34186480,570,570,570,570,0
20250214,163000,34186480,570,570,570,570,0
20250214,162900,34186480,570,570,570,570,0
20250214,162800,34186480,570,570,570,570,499
20250214,162700,34186480,570,570,570,570,0
20250214,162600,34186480,570,570,570,570,0
20250214,162500,34186480,570,570,570,570,0
20250214,162400,34186480,570,570,570,570,0
20250214,162300,34186480,570,570,570,570,0
20250214,162200,34186480,570,570,570,570,0
20250214,162100,34186480,570,570,570,570,0
20250214,162000,34186480,570,570,570,570,0
20250214,161900,34186480,570,570,570,570,0
20250214,161800,34186480,570,570,570,570,0
20250214,161700,34186480,570,570,570,570,0
20250214,161600,34186480,570,570,570,570,0
20250214,161500,34186480,570,570,570,570,0
20250214,161400,34186480,570,570,570,570,0
20250214,161300,34186480,570,570,570,570,0
20250214,161200,34186480,570,570,570,570,0
20250214,161100,34186480,570,570,570,570,0
20250214,161000,34186480,570,570,570,570,0
20250214,160900,34186480,570,570,570,570,0
20250214,160800,34186480,570,570,570,570,0
20250214,160700,34186480,570,570,570,570,0
20250214,160600,34186480,570,570,570,570,0
20250214,160500,34186480,570,570,570,570,0
20250214,160400,34186480,570,570,570,570,0
20250214,160300,34186480,570,570,570,570,0
20250214,160200,34186480,570,570,570,570,0
20250214,160100,34186480,570,570,570,570,0
20250214,160000,34186480,570,570,570,570,0
20250214,155900,34186480,570,570,570,570,0
20250214,155800,34186480,570,570,570,570,499
20250214,155700,34186480,570,570,570,570,0
20250214,155600,34186480,570,570,570,570,0
20250214,155500,34186480,570,570,570,570,0
20250214,155400,34186480,570,570,570,570,0
20250214,155300,34186480,570,570,570,570,0
20250214,155200,34186480,570,570,570,570,0
20250214,155100,34186480,570,570,570,570,0
20250214,155000,34186480,570,570,570,570,0
20250214,154900,34186480,570,570,570,570,0
20250214,154800,34186480,570,570,570,570,0
20250214,154700,34186480,570,570,570,570,0
20250214,154600,34186480,570,570,570,570,0
20250214,154500,34186480,570,570,570,570,0
20250214,154400,34186480,570,570,570,570,0
20250214,154300,34186480,570,570,570,570,0
20250214,154200,34186480,570,570,570,570,0
20250214,154100,34186480,570,570,570,570,0
20250214,154000,34186480,570,570,570,570,0
20250214,153900,34186480,570,570,570,570,0
20250214,153800,34186480,570,570,570,570,0
20250214,153700,34186480,570,570,570,570,0
20250214,153600,34186480,570,570,570,570,0
20250214,153500,34186480,570,570,570,570,0
20250214,153400,34186480,570,570,570,570,0
20250214,153300,34186480,570,570,570,570,0
20250214,153200,34186480,570,570,570,570,0
20250214,153100,34186480,570,570,570,570,0
20250214,153000,34186480,570,570,570,570,499
20250214,152900,33902050,572,572,572,572,0
20250214,152800,33902050,572,572,572,572,0
20250214,152700,33902050,572,572,572,572,0
20250214,152600,33902050,572,572,572,572,0
20250214,152500,33902050,572,572,572,572,0
20250214,152400,33902050,572,572,572,572,0
20250214,152300,33902050,572,572,572,572,0
20250214,152200,33902050,572,572,572,572,0
20250214,152100,33902050,572,572,572,572,0
20250214,152000,33902050,572,572,572,572,0
20250214,151900,33902050,572,572,572,572,2
20250214,151800,33900906,572,572,572,572,15
20250214,151700,33892326,573,573,573,573,62
20250214,151600,33856800,573,573,573,573,0
20250214,151500,33856800,573,573,573,573,0
20250214,151400,33856800,573,573,573,573,0
20250214,151300,33856800,573,573,573,573,0
20250214,151200,33856800,573,573,573,573,38
20250214,151100,33835026,572,572,572,572,0
20250214,151000,33835026,572,572,572,572,53
20250214,150900,33804710,572,572,572,572,0
20250214,150800,33804710,572,572,572,572,0
20250214,150700,33804710,572,572,572,572,0
20250214,150600,33804710,572,572,572,572,131
20250214,150500,33729778,570,570,570,570,13
20250214,150400,33722368,572,572,572,572,111
20250214,150300,33658876,572,572,572,572,0
20250214,150200,33658876,572,572,572,572,0
20250214,150100,33658876,572,572,572,572,0
20250214,150000,33658876,572,572,572,572,0
20250214,145900,33658876,572,572,572,572,0
20250214,145800,33658876,572,572,572,572,0
20250214,145700,33658876,572,572,572,572,1
20250214,145600,33658304,569,569,569,569,0
20250214,145500,33658304,569,569,569,569,0
20250214,145400,33658304,569,569,569,569,0
20250214,145300,33658304,569,569,569,569,0
20250214,145200,33658304,569,569,569,569,0
20250214,145100,33658304,569,569,569,569,1
20250214,145000,33657735,572,572,572,572,0
20250214,144900,33657735,572,572,572,572,0
20250214,144800,33657735,572,572,572,572,0
20250214,144700,33657735,572,572,572,572,0
20250214,144600,33657735,572,572,572,572,0
20250214,144500,33657735,572,572,572,572,0
20250214,144400,33657735,572,572,572,572,0
20250214,144300,33657735,572,572,572,572,0
20250214,144200,33657735,572,572,572,572,0
20250214,144100,33657735,572,572,572,572,0
20250214,144000,33657735,572,572,572,572,0
20250214,143900,33657735,572,572,572,572,0
20250214,143800,33657735,572,572,572,572,0
20250214,143700,33657735,572,572,572,572,0
20250214,143600,33657735,572,572,572,572,0
20250214,143500,33657735,572,572,572,572,0
20250214,143400,33657735,572,572,572,572,0
20250214,143300,33657735,572,572,572,572,0
20250214,143200,33657735,572,572,572,572,0
20250214,143100,33657735,572,572,572,572,1
20250214,143000,33657163,569,569,569,569,0
20250214,142900,33657163,569,569,569,569,3854
20250214,142800,31464237,569,569,569,569,0
20250214,142700,31464237,569,569,569,569,200
20250214,142600,31350437,572,572,572,572,0
20250214,142500,31350437,572,572,572,572,0
20250214,142400,31350437,572,572,572,572,0
20250214,142300,31350437,572,572,572,572,0
20250214,142200,31350437,572,572,572,572,0
20250214,142100,31350437,572,572,572,572,0
20250214,142000,31350437,572,572,572,572,0
20250214,141900,31350437,572,572,572,572,0
20250214,141800,31350437,572,572,572,572,0
20250214,141700,31350437,572,572,572,572,0
20250214,141600,31350437,572,572,572,572,0
20250214,141500,31350437,572,572,572,572,0
20250214,141400,31350437,572,572,572,572,0
20250214,141300,31350437,572,572,572,572,0
20250214,141200,31350437,572,572,572,572,0
20250214,141100,31350437,572,572,572,572,0
20250214,141000,31350437,572,572,572,572,0
20250214,140900,31350437,572,572,572,572,0
20250214,140800,31350437,572,572,572,572,1
20250214,140700,31349865,570,570,570,570,0
20250214,140600,31349865,570,570,570,570,0
20250214,140500,31349865,570,570,570,570,0
20250214,140400,31349865,570,570,570,570,0
20250214,140300,31349865,570,570,570,570,0
20250214,140200,31349865,570,570,570,570,0
20250214,140100,31349865,570,570,570,570,1993
20250214,140000,30213855,570,570,570,570,0
20250214,135900,30213855,570,570,570,570,0
20250214,135800,30213855,570,570,570,570,0
20250214,135700,30213855,570,570,570,570,0
20250214,135600,30213855,570,570,570,570,0
20250214,135500,30213855,570,570,570,570,0
20250214,135400,30213855,570,570,570,570,300
20250214,135300,30042855,570,570,570,570,0
20250214,135200,30042855,570,570,570,570,23
20250214,135100,30029745,570,570,570,570,0
20250214,135000,30029745,570,570,570,570,0
20250214,134900,30029745,570,570,570,570,0
20250214,134800,30029745,570,571,571,570,1781
20250214,134700,29013571,572,572,572,572,0
20250214,134600,29013571,572,572,572,572,0
20250214,134500,29013571,572,572,572,572,0
20250214,134400,29013571,572,572,572,572,0
20250214,134300,29013571,572,572,572,572,0
20250214,134200,29013571,572,572,572,572,0
20250214,134100,29013571,572,572,572,572,0
20250214,134000,29013571,572,572,572,572,0
20250214,133900,29013571,572,572,572,572,0
20250214,133800,29013571,572,572,572,572,0
20250214,133700,29013571,572,572,572,572,0
20250214,133600,29013571,572,572,572,572,0
20250214,133500,29013571,572,572,572,572,0
20250214,133400,29013571,572,572,572,572,0
20250214,133300,29013571,572,572,572,572,0
20250214,133200,29013571,572,572,572,572,0
20250214,133100,29013571,572,572,572,572,0
20250214,133000,29013571,572,572,572,572,1
20250214,132900,29012999,571,571,571,571,0
20250214,132800,29012999,571,571,571,571,0
20250214,132700,29012999,571,571,571,571,0
20250214,132600,29012999,571,571,571,571,0
20250214,132500,29012999,571,571,571,571,0
20250214,132400,29012999,571,571,571,571,0
20250214,132300,29012999,571,571,571,571,0
20250214,132200,29012999,571,571,571,571,0
20250214,132100,29012999,571,571,571,571,0
20250214,132000,29012999,571,571,571,571,0
20250214,131900,29012999,571,571,571,571,0
20250214,131800,29012999,571,571,571,571,0
20250214,131700,29012999,571,571,571,571,96
20250214,131600,28958183,572,572,572,572,0
20250214,131500,28958183,572,572,572,572,0
20250214,131400,28958183,572,572,572,572,0
20250214,131300,28958183,572,572,572,572,0
20250214,131200,28958183,572,572,572,572,0
20250214,131100,28958183,572,572,572,572,0
20250214,131000,28958183,572,572,572,572,0
20250214,130900,28958183,572,572,572,572,0
20250214,130800,28958183,572,572,572,572,0
20250214,130700,28958183,572,572,572,572,0
20250214,130600,28958183,572,572,572,572,10
20250214,130500,28952463,572,572,572,572,0
20250214,130400,28952463,572,572,572,572,0
20250214,130300,28952463,572,572,572,572,398
20250214,130200,28724807,572,572,572,572,0
20250214,130100,28724807,572,572,572,572,0
20250214,130000,28724807,572,572,572,572,0
20250214,125900,28724807,572,572,572,572,0
20250214,125800,28724807,572,572,572,572,0
20250214,125700,28724807,572,572,572,572,0
20250214,125600,28724807,572,572,572,572,0
20250214,125500,28724807,572,572,572,572,0
20250214,125400,28724807,572,572,572,572,0
20250214,125300,28724807,572,572,572,572,0
20250214,125200,28724807,572,572,572,572,1
20250214,125100,28724235,572,572,572,572,0
20250214,125000,28724235,572,572,572,572,0
20250214,124900,28724235,572,572,572,572,0
20250214,124800,28724235,572,572,572,572,0
20250214,124700,28724235,572,572,572,572,0
20250214,124600,28724235,572,572,572,572,1
20250214,124500,28723663,572,572,572,572,0
20250214,124400,28723663,572,572,572,572,1
20250214,124300,28723091,572,572,572,572,20
20250214,124200,28711651,572,572,572,572,1
20250214,124100,28711079,572,572,572,572,0
20250214,124000,28711079,572,572,572,572,0
20250214,123900,28711079,572,572,572,572,0
20250214,123800,28711079,572,572,572,572,0
20250214,123700,28711079,572,572,572,572,0
20250214,123600,28711079,572,572,572,572,0
20250214,123500,28711079,572,572,572,572,1
20250214,123400,28710507,568,568,568,568,0
20250214,123300,28710507,568,568,568,568,0
20250214,123200,28710507,568,568,568,568,0
20250214,123100,28710507,568,568,568,568,0
20250214,123000,28710507,568,568,568,568,0
20250214,122900,28710507,568,569,569,568,91
20250214,122800,28658797,569,569,569,569,49
20250214,122700,28630916,569,570,570,569,28
20250214,122600,28614972,574,574,574,574,0
20250214,122500,28614972,574,574,574,574,0
20250214,122400,28614972,574,574,574,574,0
20250214,122300,28614972,574,574,574,574,0
20250214,122200,28614972,574,574,574,574,0
20250214,122100,28614972,574,574,574,574,0
20250214,122000,28614972,574,574,574,574,0
20250214,121900,28614972,574,574,574,574,0
20250214,121800,28614972,574,574,574,574,0
20250214,121700,28614972,574,574,574,574,0
20250214,121600,28614972,574,574,574,574,0
20250214,121500,28614972,574,574,574,574,0
20250214,121400,28614972,574,574,574,574,0
20250214,121300,28614972,574,574,574,574,0
20250214,121200,28614972,574,574,574,574,0
20250214,121100,28614972,574,574,574,574,0
20250214,121000,28614972,574,574,574,574,0
20250214,120900,28614972,574,574,574,574,0
20250214,120800,28614972,574,574,574,574,0
20250214,120700,28614972,574,574,574,574,1
20250214,120600,28614398,574,574,574,574,1
20250214,120500,28613824,574,574,574,574,0
20250214,120400,28613824,574,574,574,574,0
20250214,120300,28613824,574,574,574,574,0
20250214,120200,28613824,574,574,574,574,0
20250214,120100,28613824,574,574,574,574,0
20250214,120000,28613824,574,574,574,574,0
20250214,115900,28613824,574,574,574,574,0
20250214,115800,28613824,574,574,574,574,0
20250214,115700,28613824,574,574,574,574,0
20250214,115600,28613824,574,574,574,574,0
20250214,115500,28613824,574,574,574,574,1
20250214,115400,28613250,574,574,574,574,0
20250214,115300,28613250,574,574,574,574,0
20250214,115200,28613250,574,574,574,574,0
20250214,115100,28613250,574,574,574,574,0
20250214,115000,28613250,574,574,574,574,0
20250214,114900,28613250,574,574,574,574,0
20250214,114800,28613250,574,574,574,574,0
20250214,114700,28613250,574,574,574,574,0
20250214,114600,28613250,574,574,574,574,0
20250214,114500,28613250,574,574,574,574,0
20250214,114400,28613250,574,574,574,574,0
20250214,114300,28613250,574,574,574,574,0
20250214,114200,28613250,574,574,574,574,0
20250214,114100,28613250,574,574,574,574,2
20250214,114000,28612102,574,574,574,574,1
20250214,113900,28611528,570,570,570,570,0
20250214,113800,28611528,570,570,570,570,0
20250214,113700,28611528,570,570,570,570,0
20250214,113600,28611528,570,570,570,570,0
20250214,113500,28611528,570,570,570,570,0
20250214,113400,28611528,570,570,570,570,0
20250214,113300,28611528,570,570,570,570,0
20250214,113200,28611528,570,570,570,570,0
20250214,113100,28611528,570,570,570,570,0
20250214,113000,28611528,570,570,570,570,0
20250214,112900,28611528,570,570,570,570,0
20250214,112800,28611528,570,570,570,570,18
20250214,112700,28601268,570,570,570,570,0
20250214,112600,28601268,570,570,570,570,0
20250214,112500,28601268,570,570,570,570,0
20250214,112400,28601268,570,570,570,570,0
20250214,112300,28601268,570,570,570,570,0
20250214,112200,28601268,570,569,570,569,25429
20250214,112100,14132153,569,569,569,569,0
20250214,112000,14132153,569,569,569,569,0
20250214,111900,14132153,569,569,569,569,0
20250214,111800,14132153,569,569,569,569,3375
20250214,111700,12211778,569,569,569,569,353
20250214,111600,12010921,570,570,570,570,155
20250214,111500,11922571,570,570,570,570,0
20250214,111400,11922571,570,570,570,570,0
20250214,111300,11922571,570,570,570,570,0
20250214,111200,11922571,570,570,570,570,0
20250214,111100,11922571,570,570,570,570,0
20250214,111000,11922571,570,570,570,570,0
20250214,110900,11922571,570,570,570,570,14
20250214,110800,11914591,570,570,570,570,20
20250214,110700,11903191,570,570,570,570,0
20250214,110600,11903191,570,570,570,570,0
20250214,110500,11903191,570,570,570,570,0
20250214,110400,11903191,570,570,570,570,0
20250214,110300,11903191,570,570,570,570,0
20250214,110200,11903191,570,570,570,570,0
20250214,110100,11903191,570,570,570,570,1
20250214,110000,11902621,569,569,569,569,383
20250214,105900,11684694,570,570,570,570,3
20250214,105800,11682984,570,570,570,570,5000
20250214,105700,8832984,570,570,570,570,0
20250214,105600,8832984,570,570,570,570,2
20250214,105500,8831844,570,570,570,570,0
20250214,105400,8831844,570,570,570,570,1
20250214,105300,8831274,570,570,570,570,0
20250214,105200,8831274,570,570,570,570,0
20250214,105100,8831274,570,570,570,570,0
20250214,105000,8831274,570,570,570,570,1
20250214,104900,8830704,570,570,570,570,0
20250214,104800,8830704,570,570,570,570,2
20250214,104700,8829564,570,570,570,570,5000
20250214,104600,5979564,570,570,570,570,0
20250214,104500,5979564,570,570,570,570,0
20250214,104400,5979564,570,570,570,570,0
20250214,104300,5979564,570,570,570,570,0
20250214,104200,5979564,570,570,570,570,0
20250214,104100,5979564,570,570,570,570,0
20250214,104000,5979564,570,570,570,570,1
20250214,103900,5978994,570,570,570,570,1
20250214,103800,5978424,570,570,570,570,0
20250214,103700,5978424,570,570,570,570,0
20250214,103600,5978424,570,570,570,570,600
20250214,103500,5636424,570,570,570,570,0
20250214,103400,5636424,570,570,570,570,0
20250214,103300,5636424,570,570,570,570,0
20250214,103200,5636424,570,570,570,570,0
20250214,103100,5636424,570,570,570,570,500
20250214,103000,5351424,570,570,570,570,200
20250214,102900,5237424,570,570,570,570,100
20250214,102800,5180424,570,570,570,570,302
20250214,102700,5008284,570,570,570,570,0
20250214,102600,5008284,570,570,570,570,17
20250214,102500,4998594,569,571,571,569,2416
20250214,102400,3621140,572,572,572,572,0
20250214,102300,3621140,572,572,572,572,68
20250214,102200,3582244,572,572,572,572,0
20250214,102100,3582244,572,572,572,572,0
20250214,102000,3582244,572,573,573,572,340
20250214,101900,3387635,573,573,573,573,0
20250214,101800,3387635,573,573,573,573,0
20250214,101700,3387635,573,573,573,573,0
20250214,101600,3387635,573,573,573,573,0
20250214,101500,3387635,573,573,573,573,0
20250214,101400,3387635,573,573,573,573,0
20250214,101300,3387635,573,573,573,573,0
20250214,101200,3387635,573,573,573,573,2
20250214,101100,3386489,573,573,573,573,0
20250214,101000,3386489,573,573,573,573,0
20250214,100900,3386489,573,573,573,573,0
20250214,100800,3386489,573,573,573,573,0
20250214,100700,3386489,573,573,573,573,0
20250214,100600,3386489,573,573,573,573,0
20250214,100500,3386489,573,573,573,573,0
20250214,100400,3386489,573,573,573,573,3
20250214,100300,3384770,573,573,573,573,0
20250214,100200,3384770,573,573,573,573,0
20250214,100100,3384770,573,573,573,573,0
20250214,100000,3384770,573,573,573,573,0
20250214,095900,3384770,573,573,573,573,495
20250214,095800,3101135,573,573,573,573,0
20250214,095700,3101135,573,573,573,573,0
20250214,095600,3101135,573,575,575,572,1700
20250214,095500,2126957,580,580,580,580,0
20250214,095400,2126957,580,580,580,580,0
20250214,095300,2126957,580,580,580,580,0
20250214,095200,2126957,580,580,580,580,191
20250214,095100,2016177,581,582,582,581,333
20250214,095000,1822385,587,587,587,587,0
20250214,094900,1822385,587,587,587,587,0
20250214,094800,1822385,587,587,587,587,0
20250214,094700,1822385,587,587,587,587,0
20250214,094600,1822385,587,587,587,587,110
20250214,094500,1757815,588,588,588,588,0
20250214,094400,1757815,588,588,588,588,0
20250214,094300,1757815,588,588,588,588,0
20250214,094200,1757815,588,588,588,588,0
20250214,094100,1757815,588,588,588,588,0
20250214,094000,1757815,588,588,588,588,0
20250214,093900,1757815,588,588,588,588,0
20250214,093800,1757815,588,588,588,588,0
20250214,093700,1757815,588,588,588,588,0
20250214,093600,1757815,588,588,588,588,0
20250214,093500,1757815,588,588,588,588,0
20250214,093400,1757815,588,588,588,588,0
20250214,093300,1757815,588,588,588,588,0
20250214,093200,1757815,588,588,588,588,0
20250214,093100,1757815,588,588,588,588,0
20250214,093000,1757815,588,588,588,588,0
20250214,092900,1757815,588,588,588,588,0
20250214,092800,1757815,588,588,588,588,0
20250214,092700,1757815,588,588,588,588,0
20250214,092600,1757815,588,588,588,588,0
20250214,092500,1757815,588,588,588,588,0
20250214,092400,1757815,588,588,588,588,0
20250214,092300,1757815,588,588,588,588,0
20250214,092200,1757815,588,588,588,588,0
20250214,092100,1757815,588,588,588,588,0
20250214,092000,1757815,588,588,588,588,0
20250214,091900,1757815,588,588,588,588,0
20250214,091800,1757815,588,588,588,588,0
20250214,091700,1757815,588,588,588,588,50
20250214,091600,1728415,588,588,588,588,0
20250214,091500,1728415,588,588,588,588,2
20250214,091400,1727239,588,588,588,588,4
20250214,091300,1724887,588,588,588,588,0
20250214,091200,1724887,588,588,588,588,10
20250214,091100,1719007,589,589,589,589,0
20250214,091000,1719007,589,589,589,589,0
20250214,090900,1719007,589,589,589,589,411
20250214,090800,1476928,589,589,589,589,183
20250214,090700,1369141,589,589,590,589,260
20250214,090600,1215997,588,587,588,587,850
20250214,090500,716308,588,588,588,588,0
20250214,090400,716308,588,580,588,580,1233
20250214,090300,1160,580,580,580,580,0
20250214,090200,1160,580,580,580,580,0
20250214,090100,1160,580,580,580,580,0
20250214,090000,1160,580,580,580,580,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192800 34186480 570 570 570 570 499
3 20250214 192700 34186480 570 570 570 570 0
4 20250214 192600 34186480 570 570 570 570 0
5 20250214 192500 34186480 570 570 570 570 0
6 20250214 192400 34186480 570 570 570 570 0
7 20250214 192300 34186480 570 570 570 570 0
8 20250214 192200 34186480 570 570 570 570 0
9 20250214 192100 34186480 570 570 570 570 0
10 20250214 192000 34186480 570 570 570 570 0
11 20250214 191900 34186480 570 570 570 570 0
12 20250214 191800 34186480 570 570 570 570 0
13 20250214 191700 34186480 570 570 570 570 0
14 20250214 191600 34186480 570 570 570 570 0
15 20250214 191500 34186480 570 570 570 570 0
16 20250214 191400 34186480 570 570 570 570 0
17 20250214 191300 34186480 570 570 570 570 0
18 20250214 191200 34186480 570 570 570 570 0
19 20250214 191100 34186480 570 570 570 570 0
20 20250214 191000 34186480 570 570 570 570 0
21 20250214 190900 34186480 570 570 570 570 0
22 20250214 190800 34186480 570 570 570 570 0
23 20250214 190700 34186480 570 570 570 570 0
24 20250214 190600 34186480 570 570 570 570 0
25 20250214 190500 34186480 570 570 570 570 0
26 20250214 190400 34186480 570 570 570 570 0
27 20250214 190300 34186480 570 570 570 570 0
28 20250214 190200 34186480 570 570 570 570 0
29 20250214 190100 34186480 570 570 570 570 0
30 20250214 190000 34186480 570 570 570 570 0
31 20250214 185900 34186480 570 570 570 570 0
32 20250214 185800 34186480 570 570 570 570 499
33 20250214 185700 34186480 570 570 570 570 0
34 20250214 185600 34186480 570 570 570 570 0
35 20250214 185500 34186480 570 570 570 570 0
36 20250214 185400 34186480 570 570 570 570 0
37 20250214 185300 34186480 570 570 570 570 0
38 20250214 185200 34186480 570 570 570 570 0
39 20250214 185100 34186480 570 570 570 570 0
40 20250214 185000 34186480 570 570 570 570 0
41 20250214 184900 34186480 570 570 570 570 0
42 20250214 184800 34186480 570 570 570 570 0
43 20250214 184700 34186480 570 570 570 570 0
44 20250214 184600 34186480 570 570 570 570 0
45 20250214 184500 34186480 570 570 570 570 0
46 20250214 184400 34186480 570 570 570 570 0
47 20250214 184300 34186480 570 570 570 570 0
48 20250214 184200 34186480 570 570 570 570 0
49 20250214 184100 34186480 570 570 570 570 0
50 20250214 184000 34186480 570 570 570 570 0
51 20250214 183900 34186480 570 570 570 570 0
52 20250214 183800 34186480 570 570 570 570 0
53 20250214 183700 34186480 570 570 570 570 0
54 20250214 183600 34186480 570 570 570 570 0
55 20250214 183500 34186480 570 570 570 570 0
56 20250214 183400 34186480 570 570 570 570 0
57 20250214 183300 34186480 570 570 570 570 0
58 20250214 183200 34186480 570 570 570 570 0
59 20250214 183100 34186480 570 570 570 570 0
60 20250214 183000 34186480 570 570 570 570 0
61 20250214 182900 34186480 570 570 570 570 0
62 20250214 182800 34186480 570 570 570 570 499
63 20250214 182700 34186480 570 570 570 570 0
64 20250214 182600 34186480 570 570 570 570 0
65 20250214 182500 34186480 570 570 570 570 0
66 20250214 182400 34186480 570 570 570 570 0
67 20250214 182300 34186480 570 570 570 570 0
68 20250214 182200 34186480 570 570 570 570 0
69 20250214 182100 34186480 570 570 570 570 0
70 20250214 182000 34186480 570 570 570 570 0
71 20250214 181900 34186480 570 570 570 570 0
72 20250214 181800 34186480 570 570 570 570 0
73 20250214 181700 34186480 570 570 570 570 0
74 20250214 181600 34186480 570 570 570 570 0
75 20250214 181500 34186480 570 570 570 570 0
76 20250214 181400 34186480 570 570 570 570 0
77 20250214 181300 34186480 570 570 570 570 0
78 20250214 181200 34186480 570 570 570 570 0
79 20250214 181100 34186480 570 570 570 570 0
80 20250214 181000 34186480 570 570 570 570 0
81 20250214 180900 34186480 570 570 570 570 0
82 20250214 180800 34186480 570 570 570 570 0
83 20250214 180700 34186480 570 570 570 570 0
84 20250214 180600 34186480 570 570 570 570 0
85 20250214 180500 34186480 570 570 570 570 0
86 20250214 180400 34186480 570 570 570 570 0
87 20250214 180300 34186480 570 570 570 570 0
88 20250214 180200 34186480 570 570 570 570 0
89 20250214 180100 34186480 570 570 570 570 0
90 20250214 180000 34186480 570 570 570 570 0
91 20250214 175900 34186480 570 570 570 570 0
92 20250214 175800 34186480 570 570 570 570 499
93 20250214 175700 34186480 570 570 570 570 0
94 20250214 175600 34186480 570 570 570 570 0
95 20250214 175500 34186480 570 570 570 570 0
96 20250214 175400 34186480 570 570 570 570 0
97 20250214 175300 34186480 570 570 570 570 0
98 20250214 175200 34186480 570 570 570 570 0
99 20250214 175100 34186480 570 570 570 570 0
100 20250214 175000 34186480 570 570 570 570 0
101 20250214 174900 34186480 570 570 570 570 0
102 20250214 174800 34186480 570 570 570 570 0
103 20250214 174700 34186480 570 570 570 570 0
104 20250214 174600 34186480 570 570 570 570 0
105 20250214 174500 34186480 570 570 570 570 0
106 20250214 174400 34186480 570 570 570 570 0
107 20250214 174300 34186480 570 570 570 570 0
108 20250214 174200 34186480 570 570 570 570 0
109 20250214 174100 34186480 570 570 570 570 0
110 20250214 174000 34186480 570 570 570 570 0
111 20250214 173900 34186480 570 570 570 570 0
112 20250214 173800 34186480 570 570 570 570 0
113 20250214 173700 34186480 570 570 570 570 0
114 20250214 173600 34186480 570 570 570 570 0
115 20250214 173500 34186480 570 570 570 570 0
116 20250214 173400 34186480 570 570 570 570 0
117 20250214 173300 34186480 570 570 570 570 0
118 20250214 173200 34186480 570 570 570 570 0
119 20250214 173100 34186480 570 570 570 570 0
120 20250214 173000 34186480 570 570 570 570 0
121 20250214 172900 34186480 570 570 570 570 0
122 20250214 172800 34186480 570 570 570 570 499
123 20250214 172700 34186480 570 570 570 570 0
124 20250214 172600 34186480 570 570 570 570 0
125 20250214 172500 34186480 570 570 570 570 0
126 20250214 172400 34186480 570 570 570 570 0
127 20250214 172300 34186480 570 570 570 570 0
128 20250214 172200 34186480 570 570 570 570 0
129 20250214 172100 34186480 570 570 570 570 0
130 20250214 172000 34186480 570 570 570 570 0
131 20250214 171900 34186480 570 570 570 570 0
132 20250214 171800 34186480 570 570 570 570 0
133 20250214 171700 34186480 570 570 570 570 0
134 20250214 171600 34186480 570 570 570 570 0
135 20250214 171500 34186480 570 570 570 570 0
136 20250214 171400 34186480 570 570 570 570 0
137 20250214 171300 34186480 570 570 570 570 0
138 20250214 171200 34186480 570 570 570 570 0
139 20250214 171100 34186480 570 570 570 570 0
140 20250214 171000 34186480 570 570 570 570 0
141 20250214 170900 34186480 570 570 570 570 0
142 20250214 170800 34186480 570 570 570 570 0
143 20250214 170700 34186480 570 570 570 570 0
144 20250214 170600 34186480 570 570 570 570 0
145 20250214 170500 34186480 570 570 570 570 0
146 20250214 170400 34186480 570 570 570 570 0
147 20250214 170300 34186480 570 570 570 570 0
148 20250214 170200 34186480 570 570 570 570 0
149 20250214 170100 34186480 570 570 570 570 0
150 20250214 170000 34186480 570 570 570 570 0
151 20250214 165900 34186480 570 570 570 570 0
152 20250214 165800 34186480 570 570 570 570 499
153 20250214 165700 34186480 570 570 570 570 0
154 20250214 165600 34186480 570 570 570 570 0
155 20250214 165500 34186480 570 570 570 570 0
156 20250214 165400 34186480 570 570 570 570 0
157 20250214 165300 34186480 570 570 570 570 0
158 20250214 165200 34186480 570 570 570 570 0
159 20250214 165100 34186480 570 570 570 570 0
160 20250214 165000 34186480 570 570 570 570 0
161 20250214 164900 34186480 570 570 570 570 0
162 20250214 164800 34186480 570 570 570 570 0
163 20250214 164700 34186480 570 570 570 570 0
164 20250214 164600 34186480 570 570 570 570 0
165 20250214 164500 34186480 570 570 570 570 0
166 20250214 164400 34186480 570 570 570 570 0
167 20250214 164300 34186480 570 570 570 570 0
168 20250214 164200 34186480 570 570 570 570 0
169 20250214 164100 34186480 570 570 570 570 0
170 20250214 164000 34186480 570 570 570 570 0
171 20250214 163900 34186480 570 570 570 570 0
172 20250214 163800 34186480 570 570 570 570 0
173 20250214 163700 34186480 570 570 570 570 0
174 20250214 163600 34186480 570 570 570 570 0
175 20250214 163500 34186480 570 570 570 570 0
176 20250214 163400 34186480 570 570 570 570 0
177 20250214 163300 34186480 570 570 570 570 0
178 20250214 163200 34186480 570 570 570 570 0
179 20250214 163100 34186480 570 570 570 570 0
180 20250214 163000 34186480 570 570 570 570 0
181 20250214 162900 34186480 570 570 570 570 0
182 20250214 162800 34186480 570 570 570 570 499
183 20250214 162700 34186480 570 570 570 570 0
184 20250214 162600 34186480 570 570 570 570 0
185 20250214 162500 34186480 570 570 570 570 0
186 20250214 162400 34186480 570 570 570 570 0
187 20250214 162300 34186480 570 570 570 570 0
188 20250214 162200 34186480 570 570 570 570 0
189 20250214 162100 34186480 570 570 570 570 0
190 20250214 162000 34186480 570 570 570 570 0
191 20250214 161900 34186480 570 570 570 570 0
192 20250214 161800 34186480 570 570 570 570 0
193 20250214 161700 34186480 570 570 570 570 0
194 20250214 161600 34186480 570 570 570 570 0
195 20250214 161500 34186480 570 570 570 570 0
196 20250214 161400 34186480 570 570 570 570 0
197 20250214 161300 34186480 570 570 570 570 0
198 20250214 161200 34186480 570 570 570 570 0
199 20250214 161100 34186480 570 570 570 570 0
200 20250214 161000 34186480 570 570 570 570 0
201 20250214 160900 34186480 570 570 570 570 0
202 20250214 160800 34186480 570 570 570 570 0
203 20250214 160700 34186480 570 570 570 570 0
204 20250214 160600 34186480 570 570 570 570 0
205 20250214 160500 34186480 570 570 570 570 0
206 20250214 160400 34186480 570 570 570 570 0
207 20250214 160300 34186480 570 570 570 570 0
208 20250214 160200 34186480 570 570 570 570 0
209 20250214 160100 34186480 570 570 570 570 0
210 20250214 160000 34186480 570 570 570 570 0
211 20250214 155900 34186480 570 570 570 570 0
212 20250214 155800 34186480 570 570 570 570 499
213 20250214 155700 34186480 570 570 570 570 0
214 20250214 155600 34186480 570 570 570 570 0
215 20250214 155500 34186480 570 570 570 570 0
216 20250214 155400 34186480 570 570 570 570 0
217 20250214 155300 34186480 570 570 570 570 0
218 20250214 155200 34186480 570 570 570 570 0
219 20250214 155100 34186480 570 570 570 570 0
220 20250214 155000 34186480 570 570 570 570 0
221 20250214 154900 34186480 570 570 570 570 0
222 20250214 154800 34186480 570 570 570 570 0
223 20250214 154700 34186480 570 570 570 570 0
224 20250214 154600 34186480 570 570 570 570 0
225 20250214 154500 34186480 570 570 570 570 0
226 20250214 154400 34186480 570 570 570 570 0
227 20250214 154300 34186480 570 570 570 570 0
228 20250214 154200 34186480 570 570 570 570 0
229 20250214 154100 34186480 570 570 570 570 0
230 20250214 154000 34186480 570 570 570 570 0
231 20250214 153900 34186480 570 570 570 570 0
232 20250214 153800 34186480 570 570 570 570 0
233 20250214 153700 34186480 570 570 570 570 0
234 20250214 153600 34186480 570 570 570 570 0
235 20250214 153500 34186480 570 570 570 570 0
236 20250214 153400 34186480 570 570 570 570 0
237 20250214 153300 34186480 570 570 570 570 0
238 20250214 153200 34186480 570 570 570 570 0
239 20250214 153100 34186480 570 570 570 570 0
240 20250214 153000 34186480 570 570 570 570 499
241 20250214 152900 33902050 572 572 572 572 0
242 20250214 152800 33902050 572 572 572 572 0
243 20250214 152700 33902050 572 572 572 572 0
244 20250214 152600 33902050 572 572 572 572 0
245 20250214 152500 33902050 572 572 572 572 0
246 20250214 152400 33902050 572 572 572 572 0
247 20250214 152300 33902050 572 572 572 572 0
248 20250214 152200 33902050 572 572 572 572 0
249 20250214 152100 33902050 572 572 572 572 0
250 20250214 152000 33902050 572 572 572 572 0
251 20250214 151900 33902050 572 572 572 572 2
252 20250214 151800 33900906 572 572 572 572 15
253 20250214 151700 33892326 573 573 573 573 62
254 20250214 151600 33856800 573 573 573 573 0
255 20250214 151500 33856800 573 573 573 573 0
256 20250214 151400 33856800 573 573 573 573 0
257 20250214 151300 33856800 573 573 573 573 0
258 20250214 151200 33856800 573 573 573 573 38
259 20250214 151100 33835026 572 572 572 572 0
260 20250214 151000 33835026 572 572 572 572 53
261 20250214 150900 33804710 572 572 572 572 0
262 20250214 150800 33804710 572 572 572 572 0
263 20250214 150700 33804710 572 572 572 572 0
264 20250214 150600 33804710 572 572 572 572 131
265 20250214 150500 33729778 570 570 570 570 13
266 20250214 150400 33722368 572 572 572 572 111
267 20250214 150300 33658876 572 572 572 572 0
268 20250214 150200 33658876 572 572 572 572 0
269 20250214 150100 33658876 572 572 572 572 0
270 20250214 150000 33658876 572 572 572 572 0
271 20250214 145900 33658876 572 572 572 572 0
272 20250214 145800 33658876 572 572 572 572 0
273 20250214 145700 33658876 572 572 572 572 1
274 20250214 145600 33658304 569 569 569 569 0
275 20250214 145500 33658304 569 569 569 569 0
276 20250214 145400 33658304 569 569 569 569 0
277 20250214 145300 33658304 569 569 569 569 0
278 20250214 145200 33658304 569 569 569 569 0
279 20250214 145100 33658304 569 569 569 569 1
280 20250214 145000 33657735 572 572 572 572 0
281 20250214 144900 33657735 572 572 572 572 0
282 20250214 144800 33657735 572 572 572 572 0
283 20250214 144700 33657735 572 572 572 572 0
284 20250214 144600 33657735 572 572 572 572 0
285 20250214 144500 33657735 572 572 572 572 0
286 20250214 144400 33657735 572 572 572 572 0
287 20250214 144300 33657735 572 572 572 572 0
288 20250214 144200 33657735 572 572 572 572 0
289 20250214 144100 33657735 572 572 572 572 0
290 20250214 144000 33657735 572 572 572 572 0
291 20250214 143900 33657735 572 572 572 572 0
292 20250214 143800 33657735 572 572 572 572 0
293 20250214 143700 33657735 572 572 572 572 0
294 20250214 143600 33657735 572 572 572 572 0
295 20250214 143500 33657735 572 572 572 572 0
296 20250214 143400 33657735 572 572 572 572 0
297 20250214 143300 33657735 572 572 572 572 0
298 20250214 143200 33657735 572 572 572 572 0
299 20250214 143100 33657735 572 572 572 572 1
300 20250214 143000 33657163 569 569 569 569 0
301 20250214 142900 33657163 569 569 569 569 3854
302 20250214 142800 31464237 569 569 569 569 0
303 20250214 142700 31464237 569 569 569 569 200
304 20250214 142600 31350437 572 572 572 572 0
305 20250214 142500 31350437 572 572 572 572 0
306 20250214 142400 31350437 572 572 572 572 0
307 20250214 142300 31350437 572 572 572 572 0
308 20250214 142200 31350437 572 572 572 572 0
309 20250214 142100 31350437 572 572 572 572 0
310 20250214 142000 31350437 572 572 572 572 0
311 20250214 141900 31350437 572 572 572 572 0
312 20250214 141800 31350437 572 572 572 572 0
313 20250214 141700 31350437 572 572 572 572 0
314 20250214 141600 31350437 572 572 572 572 0
315 20250214 141500 31350437 572 572 572 572 0
316 20250214 141400 31350437 572 572 572 572 0
317 20250214 141300 31350437 572 572 572 572 0
318 20250214 141200 31350437 572 572 572 572 0
319 20250214 141100 31350437 572 572 572 572 0
320 20250214 141000 31350437 572 572 572 572 0
321 20250214 140900 31350437 572 572 572 572 0
322 20250214 140800 31350437 572 572 572 572 1
323 20250214 140700 31349865 570 570 570 570 0
324 20250214 140600 31349865 570 570 570 570 0
325 20250214 140500 31349865 570 570 570 570 0
326 20250214 140400 31349865 570 570 570 570 0
327 20250214 140300 31349865 570 570 570 570 0
328 20250214 140200 31349865 570 570 570 570 0
329 20250214 140100 31349865 570 570 570 570 1993
330 20250214 140000 30213855 570 570 570 570 0
331 20250214 135900 30213855 570 570 570 570 0
332 20250214 135800 30213855 570 570 570 570 0
333 20250214 135700 30213855 570 570 570 570 0
334 20250214 135600 30213855 570 570 570 570 0
335 20250214 135500 30213855 570 570 570 570 0
336 20250214 135400 30213855 570 570 570 570 300
337 20250214 135300 30042855 570 570 570 570 0
338 20250214 135200 30042855 570 570 570 570 23
339 20250214 135100 30029745 570 570 570 570 0
340 20250214 135000 30029745 570 570 570 570 0
341 20250214 134900 30029745 570 570 570 570 0
342 20250214 134800 30029745 570 571 571 570 1781
343 20250214 134700 29013571 572 572 572 572 0
344 20250214 134600 29013571 572 572 572 572 0
345 20250214 134500 29013571 572 572 572 572 0
346 20250214 134400 29013571 572 572 572 572 0
347 20250214 134300 29013571 572 572 572 572 0
348 20250214 134200 29013571 572 572 572 572 0
349 20250214 134100 29013571 572 572 572 572 0
350 20250214 134000 29013571 572 572 572 572 0
351 20250214 133900 29013571 572 572 572 572 0
352 20250214 133800 29013571 572 572 572 572 0
353 20250214 133700 29013571 572 572 572 572 0
354 20250214 133600 29013571 572 572 572 572 0
355 20250214 133500 29013571 572 572 572 572 0
356 20250214 133400 29013571 572 572 572 572 0
357 20250214 133300 29013571 572 572 572 572 0
358 20250214 133200 29013571 572 572 572 572 0
359 20250214 133100 29013571 572 572 572 572 0
360 20250214 133000 29013571 572 572 572 572 1
361 20250214 132900 29012999 571 571 571 571 0
362 20250214 132800 29012999 571 571 571 571 0
363 20250214 132700 29012999 571 571 571 571 0
364 20250214 132600 29012999 571 571 571 571 0
365 20250214 132500 29012999 571 571 571 571 0
366 20250214 132400 29012999 571 571 571 571 0
367 20250214 132300 29012999 571 571 571 571 0
368 20250214 132200 29012999 571 571 571 571 0
369 20250214 132100 29012999 571 571 571 571 0
370 20250214 132000 29012999 571 571 571 571 0
371 20250214 131900 29012999 571 571 571 571 0
372 20250214 131800 29012999 571 571 571 571 0
373 20250214 131700 29012999 571 571 571 571 96
374 20250214 131600 28958183 572 572 572 572 0
375 20250214 131500 28958183 572 572 572 572 0
376 20250214 131400 28958183 572 572 572 572 0
377 20250214 131300 28958183 572 572 572 572 0
378 20250214 131200 28958183 572 572 572 572 0
379 20250214 131100 28958183 572 572 572 572 0
380 20250214 131000 28958183 572 572 572 572 0
381 20250214 130900 28958183 572 572 572 572 0
382 20250214 130800 28958183 572 572 572 572 0
383 20250214 130700 28958183 572 572 572 572 0
384 20250214 130600 28958183 572 572 572 572 10
385 20250214 130500 28952463 572 572 572 572 0
386 20250214 130400 28952463 572 572 572 572 0
387 20250214 130300 28952463 572 572 572 572 398
388 20250214 130200 28724807 572 572 572 572 0
389 20250214 130100 28724807 572 572 572 572 0
390 20250214 130000 28724807 572 572 572 572 0
391 20250214 125900 28724807 572 572 572 572 0
392 20250214 125800 28724807 572 572 572 572 0
393 20250214 125700 28724807 572 572 572 572 0
394 20250214 125600 28724807 572 572 572 572 0
395 20250214 125500 28724807 572 572 572 572 0
396 20250214 125400 28724807 572 572 572 572 0
397 20250214 125300 28724807 572 572 572 572 0
398 20250214 125200 28724807 572 572 572 572 1
399 20250214 125100 28724235 572 572 572 572 0
400 20250214 125000 28724235 572 572 572 572 0
401 20250214 124900 28724235 572 572 572 572 0
402 20250214 124800 28724235 572 572 572 572 0
403 20250214 124700 28724235 572 572 572 572 0
404 20250214 124600 28724235 572 572 572 572 1
405 20250214 124500 28723663 572 572 572 572 0
406 20250214 124400 28723663 572 572 572 572 1
407 20250214 124300 28723091 572 572 572 572 20
408 20250214 124200 28711651 572 572 572 572 1
409 20250214 124100 28711079 572 572 572 572 0
410 20250214 124000 28711079 572 572 572 572 0
411 20250214 123900 28711079 572 572 572 572 0
412 20250214 123800 28711079 572 572 572 572 0
413 20250214 123700 28711079 572 572 572 572 0
414 20250214 123600 28711079 572 572 572 572 0
415 20250214 123500 28711079 572 572 572 572 1
416 20250214 123400 28710507 568 568 568 568 0
417 20250214 123300 28710507 568 568 568 568 0
418 20250214 123200 28710507 568 568 568 568 0
419 20250214 123100 28710507 568 568 568 568 0
420 20250214 123000 28710507 568 568 568 568 0
421 20250214 122900 28710507 568 569 569 568 91
422 20250214 122800 28658797 569 569 569 569 49
423 20250214 122700 28630916 569 570 570 569 28
424 20250214 122600 28614972 574 574 574 574 0
425 20250214 122500 28614972 574 574 574 574 0
426 20250214 122400 28614972 574 574 574 574 0
427 20250214 122300 28614972 574 574 574 574 0
428 20250214 122200 28614972 574 574 574 574 0
429 20250214 122100 28614972 574 574 574 574 0
430 20250214 122000 28614972 574 574 574 574 0
431 20250214 121900 28614972 574 574 574 574 0
432 20250214 121800 28614972 574 574 574 574 0
433 20250214 121700 28614972 574 574 574 574 0
434 20250214 121600 28614972 574 574 574 574 0
435 20250214 121500 28614972 574 574 574 574 0
436 20250214 121400 28614972 574 574 574 574 0
437 20250214 121300 28614972 574 574 574 574 0
438 20250214 121200 28614972 574 574 574 574 0
439 20250214 121100 28614972 574 574 574 574 0
440 20250214 121000 28614972 574 574 574 574 0
441 20250214 120900 28614972 574 574 574 574 0
442 20250214 120800 28614972 574 574 574 574 0
443 20250214 120700 28614972 574 574 574 574 1
444 20250214 120600 28614398 574 574 574 574 1
445 20250214 120500 28613824 574 574 574 574 0
446 20250214 120400 28613824 574 574 574 574 0
447 20250214 120300 28613824 574 574 574 574 0
448 20250214 120200 28613824 574 574 574 574 0
449 20250214 120100 28613824 574 574 574 574 0
450 20250214 120000 28613824 574 574 574 574 0
451 20250214 115900 28613824 574 574 574 574 0
452 20250214 115800 28613824 574 574 574 574 0
453 20250214 115700 28613824 574 574 574 574 0
454 20250214 115600 28613824 574 574 574 574 0
455 20250214 115500 28613824 574 574 574 574 1
456 20250214 115400 28613250 574 574 574 574 0
457 20250214 115300 28613250 574 574 574 574 0
458 20250214 115200 28613250 574 574 574 574 0
459 20250214 115100 28613250 574 574 574 574 0
460 20250214 115000 28613250 574 574 574 574 0
461 20250214 114900 28613250 574 574 574 574 0
462 20250214 114800 28613250 574 574 574 574 0
463 20250214 114700 28613250 574 574 574 574 0
464 20250214 114600 28613250 574 574 574 574 0
465 20250214 114500 28613250 574 574 574 574 0
466 20250214 114400 28613250 574 574 574 574 0
467 20250214 114300 28613250 574 574 574 574 0
468 20250214 114200 28613250 574 574 574 574 0
469 20250214 114100 28613250 574 574 574 574 2
470 20250214 114000 28612102 574 574 574 574 1
471 20250214 113900 28611528 570 570 570 570 0
472 20250214 113800 28611528 570 570 570 570 0
473 20250214 113700 28611528 570 570 570 570 0
474 20250214 113600 28611528 570 570 570 570 0
475 20250214 113500 28611528 570 570 570 570 0
476 20250214 113400 28611528 570 570 570 570 0
477 20250214 113300 28611528 570 570 570 570 0
478 20250214 113200 28611528 570 570 570 570 0
479 20250214 113100 28611528 570 570 570 570 0
480 20250214 113000 28611528 570 570 570 570 0
481 20250214 112900 28611528 570 570 570 570 0
482 20250214 112800 28611528 570 570 570 570 18
483 20250214 112700 28601268 570 570 570 570 0
484 20250214 112600 28601268 570 570 570 570 0
485 20250214 112500 28601268 570 570 570 570 0
486 20250214 112400 28601268 570 570 570 570 0
487 20250214 112300 28601268 570 570 570 570 0
488 20250214 112200 28601268 570 569 570 569 25429
489 20250214 112100 14132153 569 569 569 569 0
490 20250214 112000 14132153 569 569 569 569 0
491 20250214 111900 14132153 569 569 569 569 0
492 20250214 111800 14132153 569 569 569 569 3375
493 20250214 111700 12211778 569 569 569 569 353
494 20250214 111600 12010921 570 570 570 570 155
495 20250214 111500 11922571 570 570 570 570 0
496 20250214 111400 11922571 570 570 570 570 0
497 20250214 111300 11922571 570 570 570 570 0
498 20250214 111200 11922571 570 570 570 570 0
499 20250214 111100 11922571 570 570 570 570 0
500 20250214 111000 11922571 570 570 570 570 0
501 20250214 110900 11922571 570 570 570 570 14
502 20250214 110800 11914591 570 570 570 570 20
503 20250214 110700 11903191 570 570 570 570 0
504 20250214 110600 11903191 570 570 570 570 0
505 20250214 110500 11903191 570 570 570 570 0
506 20250214 110400 11903191 570 570 570 570 0
507 20250214 110300 11903191 570 570 570 570 0
508 20250214 110200 11903191 570 570 570 570 0
509 20250214 110100 11903191 570 570 570 570 1
510 20250214 110000 11902621 569 569 569 569 383
511 20250214 105900 11684694 570 570 570 570 3
512 20250214 105800 11682984 570 570 570 570 5000
513 20250214 105700 8832984 570 570 570 570 0
514 20250214 105600 8832984 570 570 570 570 2
515 20250214 105500 8831844 570 570 570 570 0
516 20250214 105400 8831844 570 570 570 570 1
517 20250214 105300 8831274 570 570 570 570 0
518 20250214 105200 8831274 570 570 570 570 0
519 20250214 105100 8831274 570 570 570 570 0
520 20250214 105000 8831274 570 570 570 570 1
521 20250214 104900 8830704 570 570 570 570 0
522 20250214 104800 8830704 570 570 570 570 2
523 20250214 104700 8829564 570 570 570 570 5000
524 20250214 104600 5979564 570 570 570 570 0
525 20250214 104500 5979564 570 570 570 570 0
526 20250214 104400 5979564 570 570 570 570 0
527 20250214 104300 5979564 570 570 570 570 0
528 20250214 104200 5979564 570 570 570 570 0
529 20250214 104100 5979564 570 570 570 570 0
530 20250214 104000 5979564 570 570 570 570 1
531 20250214 103900 5978994 570 570 570 570 1
532 20250214 103800 5978424 570 570 570 570 0
533 20250214 103700 5978424 570 570 570 570 0
534 20250214 103600 5978424 570 570 570 570 600
535 20250214 103500 5636424 570 570 570 570 0
536 20250214 103400 5636424 570 570 570 570 0
537 20250214 103300 5636424 570 570 570 570 0
538 20250214 103200 5636424 570 570 570 570 0
539 20250214 103100 5636424 570 570 570 570 500
540 20250214 103000 5351424 570 570 570 570 200
541 20250214 102900 5237424 570 570 570 570 100
542 20250214 102800 5180424 570 570 570 570 302
543 20250214 102700 5008284 570 570 570 570 0
544 20250214 102600 5008284 570 570 570 570 17
545 20250214 102500 4998594 569 571 571 569 2416
546 20250214 102400 3621140 572 572 572 572 0
547 20250214 102300 3621140 572 572 572 572 68
548 20250214 102200 3582244 572 572 572 572 0
549 20250214 102100 3582244 572 572 572 572 0
550 20250214 102000 3582244 572 573 573 572 340
551 20250214 101900 3387635 573 573 573 573 0
552 20250214 101800 3387635 573 573 573 573 0
553 20250214 101700 3387635 573 573 573 573 0
554 20250214 101600 3387635 573 573 573 573 0
555 20250214 101500 3387635 573 573 573 573 0
556 20250214 101400 3387635 573 573 573 573 0
557 20250214 101300 3387635 573 573 573 573 0
558 20250214 101200 3387635 573 573 573 573 2
559 20250214 101100 3386489 573 573 573 573 0
560 20250214 101000 3386489 573 573 573 573 0
561 20250214 100900 3386489 573 573 573 573 0
562 20250214 100800 3386489 573 573 573 573 0
563 20250214 100700 3386489 573 573 573 573 0
564 20250214 100600 3386489 573 573 573 573 0
565 20250214 100500 3386489 573 573 573 573 0
566 20250214 100400 3386489 573 573 573 573 3
567 20250214 100300 3384770 573 573 573 573 0
568 20250214 100200 3384770 573 573 573 573 0
569 20250214 100100 3384770 573 573 573 573 0
570 20250214 100000 3384770 573 573 573 573 0
571 20250214 095900 3384770 573 573 573 573 495
572 20250214 095800 3101135 573 573 573 573 0
573 20250214 095700 3101135 573 573 573 573 0
574 20250214 095600 3101135 573 575 575 572 1700
575 20250214 095500 2126957 580 580 580 580 0
576 20250214 095400 2126957 580 580 580 580 0
577 20250214 095300 2126957 580 580 580 580 0
578 20250214 095200 2126957 580 580 580 580 191
579 20250214 095100 2016177 581 582 582 581 333
580 20250214 095000 1822385 587 587 587 587 0
581 20250214 094900 1822385 587 587 587 587 0
582 20250214 094800 1822385 587 587 587 587 0
583 20250214 094700 1822385 587 587 587 587 0
584 20250214 094600 1822385 587 587 587 587 110
585 20250214 094500 1757815 588 588 588 588 0
586 20250214 094400 1757815 588 588 588 588 0
587 20250214 094300 1757815 588 588 588 588 0
588 20250214 094200 1757815 588 588 588 588 0
589 20250214 094100 1757815 588 588 588 588 0
590 20250214 094000 1757815 588 588 588 588 0
591 20250214 093900 1757815 588 588 588 588 0
592 20250214 093800 1757815 588 588 588 588 0
593 20250214 093700 1757815 588 588 588 588 0
594 20250214 093600 1757815 588 588 588 588 0
595 20250214 093500 1757815 588 588 588 588 0
596 20250214 093400 1757815 588 588 588 588 0
597 20250214 093300 1757815 588 588 588 588 0
598 20250214 093200 1757815 588 588 588 588 0
599 20250214 093100 1757815 588 588 588 588 0
600 20250214 093000 1757815 588 588 588 588 0
601 20250214 092900 1757815 588 588 588 588 0
602 20250214 092800 1757815 588 588 588 588 0
603 20250214 092700 1757815 588 588 588 588 0
604 20250214 092600 1757815 588 588 588 588 0
605 20250214 092500 1757815 588 588 588 588 0
606 20250214 092400 1757815 588 588 588 588 0
607 20250214 092300 1757815 588 588 588 588 0
608 20250214 092200 1757815 588 588 588 588 0
609 20250214 092100 1757815 588 588 588 588 0
610 20250214 092000 1757815 588 588 588 588 0
611 20250214 091900 1757815 588 588 588 588 0
612 20250214 091800 1757815 588 588 588 588 0
613 20250214 091700 1757815 588 588 588 588 50
614 20250214 091600 1728415 588 588 588 588 0
615 20250214 091500 1728415 588 588 588 588 2
616 20250214 091400 1727239 588 588 588 588 4
617 20250214 091300 1724887 588 588 588 588 0
618 20250214 091200 1724887 588 588 588 588 10
619 20250214 091100 1719007 589 589 589 589 0
620 20250214 091000 1719007 589 589 589 589 0
621 20250214 090900 1719007 589 589 589 589 411
622 20250214 090800 1476928 589 589 589 589 183
623 20250214 090700 1369141 589 589 590 589 260
624 20250214 090600 1215997 588 587 588 587 850
625 20250214 090500 716308 588 588 588 588 0
626 20250214 090400 716308 588 580 588 580 1233
627 20250214 090300 1160 580 580 580 580 0
628 20250214 090200 1160 580 580 580 580 0
629 20250214 090100 1160 580 580 580 580 0
630 20250214 090000 1160 580 580 580 580 2