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

631
043590/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192900,179068772,700,700,700,700,7483
20250214,192800,179068772,700,700,700,700,0
20250214,192700,179068772,700,700,700,700,0
20250214,192600,179068772,700,700,700,700,0
20250214,192500,179068772,700,700,700,700,0
20250214,192400,179068772,700,700,700,700,0
20250214,192300,179068772,700,700,700,700,0
20250214,192200,179068772,700,700,700,700,0
20250214,192100,179068772,700,700,700,700,0
20250214,192000,179068772,700,700,700,700,0
20250214,191900,179068772,700,700,700,700,0
20250214,191800,179068772,700,700,700,700,0
20250214,191700,179068772,700,700,700,700,0
20250214,191600,179068772,700,700,700,700,0
20250214,191500,179068772,700,700,700,700,0
20250214,191400,179068772,700,700,700,700,0
20250214,191300,179068772,700,700,700,700,0
20250214,191200,179068772,700,700,700,700,0
20250214,191100,179068772,700,700,700,700,0
20250214,191000,179068772,700,700,700,700,0
20250214,190900,179068772,700,700,700,700,0
20250214,190800,179068772,700,700,700,700,0
20250214,190700,179068772,700,700,700,700,0
20250214,190600,179068772,700,700,700,700,0
20250214,190500,179068772,700,700,700,700,0
20250214,190400,179068772,700,700,700,700,0
20250214,190300,179068772,700,700,700,700,0
20250214,190200,179068772,700,700,700,700,0
20250214,190100,179068772,700,700,700,700,0
20250214,190000,179068772,700,700,700,700,0
20250214,185900,179068772,700,700,700,700,7483
20250214,185800,179068772,700,700,700,700,0
20250214,185700,179068772,700,700,700,700,0
20250214,185600,179068772,700,700,700,700,0
20250214,185500,179068772,700,700,700,700,0
20250214,185400,179068772,700,700,700,700,0
20250214,185300,179068772,700,700,700,700,0
20250214,185200,179068772,700,700,700,700,0
20250214,185100,179068772,700,700,700,700,0
20250214,185000,179068772,700,700,700,700,0
20250214,184900,179068772,700,700,700,700,0
20250214,184800,179068772,700,700,700,700,0
20250214,184700,179068772,700,700,700,700,0
20250214,184600,179068772,700,700,700,700,0
20250214,184500,179068772,700,700,700,700,0
20250214,184400,179068772,700,700,700,700,0
20250214,184300,179068772,700,700,700,700,0
20250214,184200,179068772,700,700,700,700,0
20250214,184100,179068772,700,700,700,700,0
20250214,184000,179068772,700,700,700,700,0
20250214,183900,179068772,700,700,700,700,0
20250214,183800,179068772,700,700,700,700,0
20250214,183700,179068772,700,700,700,700,0
20250214,183600,179068772,700,700,700,700,0
20250214,183500,179068772,700,700,700,700,0
20250214,183400,179068772,700,700,700,700,0
20250214,183300,179068772,700,700,700,700,0
20250214,183200,179068772,700,700,700,700,0
20250214,183100,179068772,700,700,700,700,0
20250214,183000,179068772,700,700,700,700,0
20250214,182900,179068772,700,700,700,700,7483
20250214,182800,179068772,700,700,700,700,0
20250214,182700,179068772,700,700,700,700,0
20250214,182600,179068772,700,700,700,700,0
20250214,182500,179068772,700,700,700,700,0
20250214,182400,179068772,700,700,700,700,0
20250214,182300,179068772,700,700,700,700,0
20250214,182200,179068772,700,700,700,700,0
20250214,182100,179068772,700,700,700,700,0
20250214,182000,179068772,700,700,700,700,0
20250214,181900,179068772,700,700,700,700,0
20250214,181800,179068772,700,700,700,700,0
20250214,181700,179068772,700,700,700,700,0
20250214,181600,179068772,700,700,700,700,0
20250214,181500,179068772,700,700,700,700,0
20250214,181400,179068772,700,700,700,700,0
20250214,181300,179068772,700,700,700,700,0
20250214,181200,179068772,700,700,700,700,0
20250214,181100,179068772,700,700,700,700,0
20250214,181000,179068772,700,700,700,700,0
20250214,180900,179068772,700,700,700,700,0
20250214,180800,179068772,700,700,700,700,0
20250214,180700,179068772,700,700,700,700,0
20250214,180600,179068772,700,700,700,700,0
20250214,180500,179068772,700,700,700,700,0
20250214,180400,179068772,700,700,700,700,0
20250214,180300,179068772,700,700,700,700,0
20250214,180200,179068772,700,700,700,700,0
20250214,180100,179068772,700,700,700,700,0
20250214,180000,179068772,700,700,700,700,0
20250214,175900,179068772,700,700,700,700,7483
20250214,175800,179068772,700,700,700,700,0
20250214,175700,179068772,700,700,700,700,0
20250214,175600,179068772,700,700,700,700,0
20250214,175500,179068772,700,700,700,700,0
20250214,175400,179068772,700,700,700,700,0
20250214,175300,179068772,700,700,700,700,0
20250214,175200,179068772,700,700,700,700,0
20250214,175100,179068772,700,700,700,700,0
20250214,175000,179068772,700,700,700,700,0
20250214,174900,179068772,700,700,700,700,0
20250214,174800,179068772,700,700,700,700,0
20250214,174700,179068772,700,700,700,700,0
20250214,174600,179068772,700,700,700,700,0
20250214,174500,179068772,700,700,700,700,0
20250214,174400,179068772,700,700,700,700,0
20250214,174300,179068772,700,700,700,700,0
20250214,174200,179068772,700,700,700,700,0
20250214,174100,179068772,700,700,700,700,0
20250214,174000,179068772,700,700,700,700,0
20250214,173900,179068772,700,700,700,700,0
20250214,173800,179068772,700,700,700,700,0
20250214,173700,179068772,700,700,700,700,0
20250214,173600,179068772,700,700,700,700,0
20250214,173500,179068772,700,700,700,700,0
20250214,173400,179068772,700,700,700,700,0
20250214,173300,179068772,700,700,700,700,0
20250214,173200,179068772,700,700,700,700,0
20250214,173100,179068772,700,700,700,700,0
20250214,173000,179068772,700,700,700,700,0
20250214,172900,179068772,700,700,700,700,7483
20250214,172800,179068772,700,700,700,700,0
20250214,172700,179068772,700,700,700,700,0
20250214,172600,179068772,700,700,700,700,0
20250214,172500,179068772,700,700,700,700,0
20250214,172400,179068772,700,700,700,700,0
20250214,172300,179068772,700,700,700,700,0
20250214,172200,179068772,700,700,700,700,0
20250214,172100,179068772,700,700,700,700,0
20250214,172000,179068772,700,700,700,700,0
20250214,171900,179068772,700,700,700,700,0
20250214,171800,179068772,700,700,700,700,0
20250214,171700,179068772,700,700,700,700,0
20250214,171600,179068772,700,700,700,700,0
20250214,171500,179068772,700,700,700,700,0
20250214,171400,179068772,700,700,700,700,0
20250214,171300,179068772,700,700,700,700,0
20250214,171200,179068772,700,700,700,700,0
20250214,171100,179068772,700,700,700,700,0
20250214,171000,179068772,700,700,700,700,0
20250214,170900,179068772,700,700,700,700,0
20250214,170800,179068772,700,700,700,700,0
20250214,170700,179068772,700,700,700,700,0
20250214,170600,179068772,700,700,700,700,0
20250214,170500,179068772,700,700,700,700,0
20250214,170400,179068772,700,700,700,700,0
20250214,170300,179068772,700,700,700,700,0
20250214,170200,179068772,700,700,700,700,0
20250214,170100,179068772,700,700,700,700,0
20250214,170000,179068772,700,700,700,700,0
20250214,165900,179068772,700,700,700,700,7483
20250214,165800,179068772,700,700,700,700,0
20250214,165700,179068772,700,700,700,700,0
20250214,165600,179068772,700,700,700,700,0
20250214,165500,179068772,700,700,700,700,0
20250214,165400,179068772,700,700,700,700,0
20250214,165300,179068772,700,700,700,700,0
20250214,165200,179068772,700,700,700,700,0
20250214,165100,179068772,700,700,700,700,0
20250214,165000,179068772,700,700,700,700,0
20250214,164900,179068772,700,700,700,700,0
20250214,164800,179068772,700,700,700,700,0
20250214,164700,179068772,700,700,700,700,0
20250214,164600,179068772,700,700,700,700,0
20250214,164500,179068772,700,700,700,700,0
20250214,164400,179068772,700,700,700,700,0
20250214,164300,179068772,700,700,700,700,0
20250214,164200,179068772,700,700,700,700,0
20250214,164100,179068772,700,700,700,700,0
20250214,164000,179068772,700,700,700,700,0
20250214,163900,179068772,700,700,700,700,0
20250214,163800,179068772,700,700,700,700,0
20250214,163700,179068772,700,700,700,700,0
20250214,163600,179068772,700,700,700,700,0
20250214,163500,179068772,700,700,700,700,0
20250214,163400,179068772,700,700,700,700,0
20250214,163300,179068772,700,700,700,700,0
20250214,163200,179068772,700,700,700,700,0
20250214,163100,179068772,700,700,700,700,0
20250214,163000,179068772,700,700,700,700,0
20250214,162900,179068772,700,700,700,700,7483
20250214,162800,179068772,700,700,700,700,0
20250214,162700,179068772,700,700,700,700,0
20250214,162600,179068772,700,700,700,700,0
20250214,162500,179068772,700,700,700,700,0
20250214,162400,179068772,700,700,700,700,0
20250214,162300,179068772,700,700,700,700,0
20250214,162200,179068772,700,700,700,700,0
20250214,162100,179068772,700,700,700,700,0
20250214,162000,179068772,700,700,700,700,0
20250214,161900,179068772,700,700,700,700,0
20250214,161800,179068772,700,700,700,700,0
20250214,161700,179068772,700,700,700,700,0
20250214,161600,179068772,700,700,700,700,0
20250214,161500,179068772,700,700,700,700,0
20250214,161400,179068772,700,700,700,700,0
20250214,161300,179068772,700,700,700,700,0
20250214,161200,179068772,700,700,700,700,0
20250214,161100,179068772,700,700,700,700,0
20250214,161000,179068772,700,700,700,700,0
20250214,160900,179068772,700,700,700,700,0
20250214,160800,179068772,700,700,700,700,0
20250214,160700,179068772,700,700,700,700,0
20250214,160600,179068772,700,700,700,700,0
20250214,160500,179068772,700,700,700,700,0
20250214,160400,179068772,700,700,700,700,0
20250214,160300,179068772,700,700,700,700,0
20250214,160200,179068772,700,700,700,700,0
20250214,160100,179068772,700,700,700,700,0
20250214,160000,179068772,700,700,700,700,0
20250214,155900,179068772,700,700,700,700,7483
20250214,155800,179068772,700,700,700,700,0
20250214,155700,179068772,700,700,700,700,0
20250214,155600,179068772,700,700,700,700,0
20250214,155500,179068772,700,700,700,700,0
20250214,155400,179068772,700,700,700,700,0
20250214,155300,179068772,700,700,700,700,0
20250214,155200,179068772,700,700,700,700,0
20250214,155100,179068772,700,700,700,700,0
20250214,155000,179068772,700,700,700,700,0
20250214,154900,179068772,700,700,700,700,0
20250214,154800,179068772,700,700,700,700,0
20250214,154700,179068772,700,700,700,700,0
20250214,154600,179068772,700,700,700,700,0
20250214,154500,179068772,700,700,700,700,0
20250214,154400,179068772,700,700,700,700,0
20250214,154300,179068772,700,700,700,700,0
20250214,154200,179068772,700,700,700,700,0
20250214,154100,179068772,700,700,700,700,0
20250214,154000,179068772,700,700,700,700,0
20250214,153900,179068772,700,700,700,700,0
20250214,153800,179068772,700,700,700,700,0
20250214,153700,179068772,700,700,700,700,0
20250214,153600,179068772,700,700,700,700,0
20250214,153500,179068772,700,700,700,700,0
20250214,153400,179068772,700,700,700,700,0
20250214,153300,179068772,700,700,700,700,0
20250214,153200,179068772,700,700,700,700,7483
20250214,153100,173830672,661,661,661,661,0
20250214,153000,173830672,661,661,661,661,0
20250214,152900,173830672,661,661,661,661,0
20250214,152800,173830672,661,661,661,661,0
20250214,152700,173830672,661,661,661,661,0
20250214,152600,173830672,661,661,661,661,0
20250214,152500,173830672,661,661,661,661,0
20250214,152400,173830672,661,661,661,661,0
20250214,152300,173830672,661,661,661,661,0
20250214,152200,173830672,661,661,661,661,0
20250214,152100,173830672,661,661,661,661,0
20250214,152000,173830672,661,661,661,661,0
20250214,151900,173830672,661,661,661,661,0
20250214,151800,173830672,661,661,661,661,0
20250214,151700,173830672,661,661,661,661,0
20250214,151600,173830672,661,661,661,661,46
20250214,151500,173800266,660,660,660,660,0
20250214,151400,173800266,660,661,661,660,2056
20250214,151300,172443036,662,662,662,662,0
20250214,151200,172443036,662,662,662,662,0
20250214,151100,172443036,662,663,663,662,4921
20250214,151000,169180424,663,664,664,663,685
20250214,150900,168725720,665,665,665,665,5
20250214,150800,168722395,665,665,665,665,0
20250214,150700,168722395,665,665,665,665,0
20250214,150600,168722395,665,665,665,665,563
20250214,150500,168348000,665,665,665,665,1
20250214,150400,168347335,665,665,665,665,1
20250214,150300,168346670,665,665,665,665,0
20250214,150200,168346670,665,665,665,665,0
20250214,150100,168346670,665,665,665,665,0
20250214,150000,168346670,665,665,665,665,3
20250214,145900,168344675,666,666,666,666,0
20250214,145800,168344675,666,667,667,666,120
20250214,145700,168264647,666,667,667,666,5
20250214,145600,168261313,664,664,664,664,0
20250214,145500,168261313,664,664,664,664,0
20250214,145400,168261313,664,664,664,664,5
20250214,145300,168257993,663,663,663,663,0
20250214,145200,168257993,663,662,663,662,1360
20250214,145100,167357665,661,661,663,661,12
20250214,145000,167349727,661,661,661,661,4
20250214,144900,167347083,666,666,666,666,0
20250214,144800,167347083,666,666,666,666,1
20250214,144700,167346417,660,664,664,660,8000
20250214,144600,162048166,665,665,665,665,0
20250214,144500,162048166,665,665,665,665,0
20250214,144400,162048166,665,665,665,665,0
20250214,144300,162048166,665,665,665,665,0
20250214,144200,162048166,665,665,665,665,0
20250214,144100,162048166,665,665,665,665,0
20250214,144000,162048166,665,664,665,664,540
20250214,143900,161689605,663,663,663,663,0
20250214,143800,161689605,663,663,663,663,0
20250214,143700,161689605,663,663,663,663,0
20250214,143600,161689605,663,663,663,663,0
20250214,143500,161689605,663,664,664,663,1002
20250214,143400,161024373,664,664,664,664,0
20250214,143300,161024373,664,664,664,664,0
20250214,143200,161024373,664,664,664,664,0
20250214,143100,161024373,664,664,664,664,0
20250214,143000,161024373,664,664,664,664,256
20250214,142900,160854389,665,665,665,665,200
20250214,142800,160721389,665,665,665,665,0
20250214,142700,160721389,665,665,665,665,0
20250214,142600,160721389,665,665,665,665,54
20250214,142500,160685479,664,664,664,664,0
20250214,142400,160685479,664,664,664,664,3
20250214,142300,160683487,665,665,665,665,2
20250214,142200,160682157,665,665,665,665,0
20250214,142100,160682157,665,665,665,665,20
20250214,142000,160668857,665,665,665,665,0
20250214,141900,160668857,665,665,665,665,1
20250214,141800,160668192,665,665,665,665,150
20250214,141700,160568442,665,665,665,665,0
20250214,141600,160568442,665,665,665,665,0
20250214,141500,160568442,665,665,665,665,100
20250214,141400,160501942,665,665,665,665,26
20250214,141300,160484652,664,664,664,664,0
20250214,141200,160484652,664,664,664,664,0
20250214,141100,160484652,664,664,664,664,0
20250214,141000,160484652,664,664,664,664,0
20250214,140900,160484652,664,664,664,664,0
20250214,140800,160484652,664,664,664,664,94
20250214,140700,160422236,664,664,664,664,0
20250214,140600,160422236,664,664,664,664,0
20250214,140500,160422236,664,664,664,664,64
20250214,140400,160379740,664,664,664,664,10
20250214,140300,160373100,665,665,665,665,0
20250214,140200,160373100,665,665,665,665,0
20250214,140100,160373100,665,665,665,665,0
20250214,140000,160373100,665,665,665,665,0
20250214,135900,160373100,665,665,665,665,0
20250214,135800,160373100,665,665,665,665,0
20250214,135700,160373100,665,665,665,665,0
20250214,135600,160373100,665,665,665,665,4
20250214,135500,160370440,664,664,664,664,0
20250214,135400,160370440,664,665,665,664,555
20250214,135300,160001420,665,665,665,665,0
20250214,135200,160001420,665,665,665,665,0
20250214,135100,160001420,665,665,665,665,1
20250214,135000,160000755,664,664,664,664,0
20250214,134900,160000755,664,664,664,664,0
20250214,134800,160000755,664,664,664,664,0
20250214,134700,160000755,664,664,664,664,0
20250214,134600,160000755,664,664,664,664,2
20250214,134500,159999427,665,665,665,665,0
20250214,134400,159999427,665,665,665,665,0
20250214,134300,159999427,665,665,665,665,0
20250214,134200,159999427,665,665,665,664,860
20250214,134100,159428347,665,665,665,664,24
20250214,134000,159412408,664,664,664,664,0
20250214,133900,159412408,664,664,664,664,0
20250214,133800,159412408,664,664,664,664,0
20250214,133700,159412408,664,664,664,664,0
20250214,133600,159412408,664,664,664,664,0
20250214,133500,159412408,664,664,664,664,0
20250214,133400,159412408,664,664,664,664,0
20250214,133300,159412408,664,664,664,664,0
20250214,133200,159412408,664,663,664,663,3
20250214,133100,159410417,663,663,663,663,0
20250214,133000,159410417,663,665,665,663,1075
20250214,132900,158695544,665,665,665,665,0
20250214,132800,158695544,665,665,665,665,6
20250214,132700,158691554,665,669,669,665,11
20250214,132600,158684199,669,669,669,669,0
20250214,132500,158684199,669,669,669,669,0
20250214,132400,158684199,669,668,669,668,6438
20250214,132300,154377351,665,665,665,665,0
20250214,132200,154377351,665,665,665,665,0
20250214,132100,154377351,665,665,665,665,0
20250214,132000,154377351,665,665,665,665,48
20250214,131900,154345431,665,665,665,665,0
20250214,131800,154345431,665,665,665,665,0
20250214,131700,154345431,665,665,665,665,0
20250214,131600,154345431,665,665,665,665,81
20250214,131500,154291566,669,669,669,669,0
20250214,131400,154291566,669,669,669,669,0
20250214,131300,154291566,669,668,669,668,142
20250214,131200,154196691,665,665,665,665,389
20250214,131100,153938006,666,666,666,666,0
20250214,131000,153938006,666,666,666,666,2
20250214,130900,153936674,662,662,662,662,0
20250214,130800,153936674,662,662,662,662,0
20250214,130700,153936674,662,662,662,662,0
20250214,130600,153936674,662,662,662,662,0
20250214,130500,153936674,662,662,662,662,0
20250214,130400,153936674,662,662,662,662,0
20250214,130300,153936674,662,663,663,662,7346
20250214,130200,149072944,663,663,663,663,0
20250214,130100,149072944,663,663,663,663,0
20250214,130000,149072944,663,663,663,663,0
20250214,125900,149072944,663,663,663,663,0
20250214,125800,149072944,663,663,663,663,0
20250214,125700,149072944,663,663,663,663,0
20250214,125600,149072944,663,663,665,663,25650
20250214,125500,132066990,663,663,663,663,1001
20250214,125400,131403327,666,665,666,665,150
20250214,125300,131303527,665,665,665,665,0
20250214,125200,131303527,665,665,665,665,100
20250214,125100,131237027,662,667,667,662,55
20250214,125000,131200592,667,667,667,667,0
20250214,124900,131200592,667,667,667,667,0
20250214,124800,131200592,667,667,667,667,0
20250214,124700,131200592,667,665,667,665,250
20250214,124600,131034242,663,663,663,663,1663
20250214,124500,129931673,659,659,659,659,0
20250214,124400,129931673,659,659,659,659,0
20250214,124300,129931673,659,659,659,659,0
20250214,124200,129931673,659,659,659,659,48
20250214,124100,129900041,658,658,658,658,0
20250214,124000,129900041,658,658,658,658,0
20250214,123900,129900041,658,659,659,658,7170
20250214,123800,125181712,660,660,661,660,3378
20250214,123700,122952230,661,661,661,661,0
20250214,123600,122952230,661,662,662,661,1579
20250214,123500,121908496,661,664,664,661,4270
20250214,123400,119083713,665,665,665,665,0
20250214,123300,119083713,665,667,667,665,4354
20250214,123200,116185007,667,667,667,667,0
20250214,123100,116185007,667,670,670,667,1082
20250214,123000,115462702,671,671,671,670,2843
20250214,122900,113555304,671,671,671,671,0
20250214,122800,113555304,671,671,671,671,0
20250214,122700,113555304,671,671,671,671,0
20250214,122600,113555304,671,671,671,671,13
20250214,122500,113546581,671,671,671,671,0
20250214,122400,113546581,671,671,671,671,0
20250214,122300,113546581,671,671,671,671,50
20250214,122200,113513031,671,671,671,671,0
20250214,122100,113513031,671,669,671,669,50
20250214,122000,113479524,668,668,668,668,0
20250214,121900,113479524,668,668,668,668,0
20250214,121800,113479524,668,668,668,668,0
20250214,121700,113479524,668,668,668,668,0
20250214,121600,113479524,668,668,668,668,0
20250214,121500,113479524,668,668,668,668,1032
20250214,121400,112790148,667,667,667,667,0
20250214,121300,112790148,667,667,667,667,0
20250214,121200,112790148,667,667,667,667,0
20250214,121100,112790148,667,667,667,667,0
20250214,121000,112790148,667,667,667,667,0
20250214,120900,112790148,667,667,667,667,0
20250214,120800,112790148,667,667,667,667,0
20250214,120700,112790148,667,667,667,667,0
20250214,120600,112790148,667,667,667,667,0
20250214,120500,112790148,667,667,667,667,0
20250214,120400,112790148,667,667,667,667,0
20250214,120300,112790148,667,667,667,667,0
20250214,120200,112790148,667,667,667,667,0
20250214,120100,112790148,667,667,667,667,4
20250214,120000,112787480,668,668,668,668,2
20250214,115900,112786144,667,667,667,667,0
20250214,115800,112786144,667,667,667,667,0
20250214,115700,112786144,667,667,667,667,0
20250214,115600,112786144,667,667,667,667,0
20250214,115500,112786144,667,668,668,667,309
20250214,115400,112579733,668,667,668,667,86
20250214,115300,112522369,667,667,667,667,1
20250214,115200,112521702,667,667,667,667,0
20250214,115100,112521702,667,667,667,667,6
20250214,115000,112517700,667,667,667,667,0
20250214,114900,112517700,667,667,667,667,10
20250214,114800,112511030,667,667,667,667,30
20250214,114700,112491020,665,666,666,665,62
20250214,114600,112449777,666,666,666,666,619
20250214,114500,112037523,665,666,666,665,2
20250214,114400,112036192,667,667,667,667,0
20250214,114300,112036192,667,667,667,667,1
20250214,114200,112035525,667,667,667,667,2
20250214,114100,112034191,665,665,665,665,401
20250214,114000,111767526,665,666,666,665,1050
20250214,113900,111068228,666,673,673,658,12957
20250214,113800,102461730,673,673,673,673,0
20250214,113700,102461730,673,673,673,673,32
20250214,113600,102440194,673,674,674,673,35
20250214,113500,102416635,675,675,675,675,110
20250214,113400,102342385,675,675,675,675,50
20250214,113300,102308635,675,675,675,675,0
20250214,113200,102308635,675,675,675,675,2725
20250214,113100,100469260,675,675,675,675,8
20250214,113000,100463860,675,675,675,675,0
20250214,112900,100463860,675,675,675,675,0
20250214,112800,100463860,675,675,675,675,148
20250214,112700,100363960,675,675,675,675,0
20250214,112600,100363960,675,675,675,675,308
20250214,112500,100156060,675,675,675,675,0
20250214,112400,100156060,675,675,675,675,0
20250214,112300,100156060,675,675,675,675,0
20250214,112200,100156060,675,675,675,675,0
20250214,112100,100156060,675,675,675,675,0
20250214,112000,100156060,675,675,675,675,0
20250214,111900,100156060,675,673,676,673,2268
20250214,111800,98624967,673,673,673,673,0
20250214,111700,98624967,673,673,673,673,439
20250214,111600,98329520,673,670,673,670,10
20250214,111500,98322793,670,671,671,670,305
20250214,111400,98118142,672,672,672,672,4
20250214,111300,98115454,672,676,676,672,3430
20250214,111200,95800773,676,677,677,676,5
20250214,111100,95797391,676,676,676,676,1
20250214,111000,95796715,676,676,676,676,0
20250214,110900,95796715,676,676,676,676,0
20250214,110800,95796715,676,676,676,676,0
20250214,110700,95796715,676,680,680,676,415
20250214,110600,95516171,680,674,680,674,944
20250214,110500,94879909,679,679,679,679,0
20250214,110400,94879909,679,679,679,679,0
20250214,110300,94879909,679,679,679,679,200
20250214,110200,94744109,679,679,679,679,0
20250214,110100,94744109,679,679,679,679,0
20250214,110000,94744109,679,678,679,678,4001
20250214,105900,92027538,679,679,679,679,0
20250214,105800,92027538,679,679,679,679,1473
20250214,105700,91027371,679,679,679,679,51
20250214,105600,90992742,671,671,671,671,0
20250214,105500,90992742,671,673,673,666,12671
20250214,105400,82507129,671,672,672,671,2380
20250214,105300,80910147,671,681,681,671,6048
20250214,105200,76838913,683,681,683,681,4000
20250214,105100,74114421,678,676,678,676,3567
20250214,105000,71699623,676,676,676,676,10
20250214,104900,71692863,673,675,675,673,5
20250214,104800,71689494,673,674,674,673,656
20250214,104700,71248000,674,677,677,674,10
20250214,104600,71241255,673,675,675,673,112
20250214,104500,71165876,671,671,671,671,0
20250214,104400,71165876,671,671,671,671,0
20250214,104300,71165876,671,677,677,671,10641
20250214,104200,64013871,675,684,684,675,10771
20250214,104100,56722280,684,685,685,684,4
20250214,104000,56719542,688,688,688,688,0
20250214,103900,56719542,688,688,688,688,0
20250214,103800,56719542,688,688,688,688,0
20250214,103700,56719542,688,684,688,684,2148
20250214,103600,55242379,684,687,689,683,75
20250214,103500,55191126,690,690,690,690,53
20250214,103400,55154556,683,683,683,683,0
20250214,103300,55154556,683,687,687,683,3497
20250214,103200,52762704,682,682,682,682,0
20250214,103100,52762704,682,682,682,682,0
20250214,103000,52762704,682,682,682,680,17726
20250214,102900,40674917,680,690,690,675,18886
20250214,102800,27805879,690,690,690,690,2
20250214,102700,27804499,690,693,693,690,1419
20250214,102600,26823673,693,693,693,693,192
20250214,102500,26690617,694,694,694,694,0
20250214,102400,26690617,694,695,695,694,163
20250214,102300,26577433,695,695,695,695,0
20250214,102200,26577433,695,695,695,695,40
20250214,102100,26549633,695,695,695,695,100
20250214,102000,26480133,695,695,695,695,0
20250214,101900,26480133,695,695,695,695,0
20250214,101800,26480133,695,695,695,695,2
20250214,101700,26478743,694,694,694,694,17
20250214,101600,26466945,693,693,693,693,1
20250214,101500,26466252,695,694,695,694,5100
20250214,101400,22922320,693,694,694,693,5
20250214,101300,22918853,694,694,694,694,0
20250214,101200,22918853,694,695,695,693,529
20250214,101100,22551506,695,695,695,695,0
20250214,101000,22551506,695,701,701,695,8005
20250214,100900,16987596,696,696,696,696,0
20250214,100800,16987596,696,699,699,696,646
20250214,100700,16537488,700,701,701,700,1027
20250214,100600,15818585,701,701,701,701,28
20250214,100500,15798957,701,701,701,701,10
20250214,100400,15791947,701,701,701,701,0
20250214,100300,15791947,701,701,701,701,1
20250214,100200,15791246,701,698,701,698,371
20250214,100100,15531589,697,697,697,697,0
20250214,100000,15531589,697,697,697,697,0
20250214,095900,15531589,697,698,698,697,40
20250214,095800,15503689,698,698,698,698,0
20250214,095700,15503689,698,698,698,698,6
20250214,095600,15499501,699,702,702,699,631
20250214,095500,15057984,702,702,702,702,0
20250214,095400,15057984,702,702,702,702,8
20250214,095300,15052368,702,702,702,702,142
20250214,095200,14952684,701,701,701,701,0
20250214,095100,14952684,701,701,701,700,1154
20250214,095000,14143783,702,707,707,702,111
20250214,094900,14065809,706,706,706,706,0
20250214,094800,14065809,706,703,706,703,119
20250214,094700,13981849,706,706,706,706,0
20250214,094600,13981849,706,705,706,705,280
20250214,094500,13784444,705,702,705,702,3
20250214,094400,13782332,703,703,703,703,0
20250214,094300,13782332,703,703,703,703,42
20250214,094200,13752806,703,703,703,703,461
20250214,094100,13428723,703,703,703,703,0
20250214,094000,13428723,703,703,703,703,0
20250214,093900,13428723,703,703,703,703,0
20250214,093800,13428723,703,704,704,703,186
20250214,093700,13297903,705,705,705,705,0
20250214,093600,13297903,705,705,705,705,0
20250214,093500,13297903,705,708,708,705,4
20250214,093400,13295078,709,707,709,707,22
20250214,093300,13279502,707,707,707,707,0
20250214,093200,13279502,707,706,707,706,800
20250214,093100,12714107,706,706,706,706,104
20250214,093000,12640683,706,702,706,702,13
20250214,092900,12631517,706,706,706,706,114
20250214,092800,12551033,702,702,702,702,270
20250214,092700,12361493,702,706,706,702,348
20250214,092600,12116741,703,707,707,703,8
20250214,092500,12111089,707,707,707,707,0
20250214,092400,12111089,707,707,707,707,164
20250214,092300,11995141,707,707,707,707,1845
20250214,092200,10690726,710,710,710,710,0
20250214,092100,10690726,710,707,710,707,689
20250214,092000,10202151,707,707,707,707,0
20250214,091900,10202151,707,707,707,707,204
20250214,091800,10057923,707,707,707,707,1
20250214,091700,10057216,707,707,707,707,33
20250214,091600,10033885,706,706,706,706,13
20250214,091500,10024707,706,706,706,706,2
20250214,091400,10023295,706,706,706,706,0
20250214,091300,10023295,706,706,706,706,2
20250214,091200,10021883,707,700,707,700,3308
20250214,091100,7699748,701,701,701,701,215
20250214,091000,7549033,702,702,702,702,0
20250214,090900,7549033,702,702,702,702,4
20250214,090800,7546225,698,703,703,698,1617
20250214,090700,6412194,703,701,703,701,120
20250214,090600,6328035,704,704,704,704,0
20250214,090500,6328035,704,704,704,704,2
20250214,090400,6326627,705,705,705,705,50
20250214,090300,6291377,705,705,705,705,3
20250214,090200,6289262,698,698,698,698,199
20250214,090100,6150360,700,700,700,700,300
20250214,090000,5940360,696,696,696,696,8535
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192900 179068772 700 700 700 700 7483
3 20250214 192800 179068772 700 700 700 700 0
4 20250214 192700 179068772 700 700 700 700 0
5 20250214 192600 179068772 700 700 700 700 0
6 20250214 192500 179068772 700 700 700 700 0
7 20250214 192400 179068772 700 700 700 700 0
8 20250214 192300 179068772 700 700 700 700 0
9 20250214 192200 179068772 700 700 700 700 0
10 20250214 192100 179068772 700 700 700 700 0
11 20250214 192000 179068772 700 700 700 700 0
12 20250214 191900 179068772 700 700 700 700 0
13 20250214 191800 179068772 700 700 700 700 0
14 20250214 191700 179068772 700 700 700 700 0
15 20250214 191600 179068772 700 700 700 700 0
16 20250214 191500 179068772 700 700 700 700 0
17 20250214 191400 179068772 700 700 700 700 0
18 20250214 191300 179068772 700 700 700 700 0
19 20250214 191200 179068772 700 700 700 700 0
20 20250214 191100 179068772 700 700 700 700 0
21 20250214 191000 179068772 700 700 700 700 0
22 20250214 190900 179068772 700 700 700 700 0
23 20250214 190800 179068772 700 700 700 700 0
24 20250214 190700 179068772 700 700 700 700 0
25 20250214 190600 179068772 700 700 700 700 0
26 20250214 190500 179068772 700 700 700 700 0
27 20250214 190400 179068772 700 700 700 700 0
28 20250214 190300 179068772 700 700 700 700 0
29 20250214 190200 179068772 700 700 700 700 0
30 20250214 190100 179068772 700 700 700 700 0
31 20250214 190000 179068772 700 700 700 700 0
32 20250214 185900 179068772 700 700 700 700 7483
33 20250214 185800 179068772 700 700 700 700 0
34 20250214 185700 179068772 700 700 700 700 0
35 20250214 185600 179068772 700 700 700 700 0
36 20250214 185500 179068772 700 700 700 700 0
37 20250214 185400 179068772 700 700 700 700 0
38 20250214 185300 179068772 700 700 700 700 0
39 20250214 185200 179068772 700 700 700 700 0
40 20250214 185100 179068772 700 700 700 700 0
41 20250214 185000 179068772 700 700 700 700 0
42 20250214 184900 179068772 700 700 700 700 0
43 20250214 184800 179068772 700 700 700 700 0
44 20250214 184700 179068772 700 700 700 700 0
45 20250214 184600 179068772 700 700 700 700 0
46 20250214 184500 179068772 700 700 700 700 0
47 20250214 184400 179068772 700 700 700 700 0
48 20250214 184300 179068772 700 700 700 700 0
49 20250214 184200 179068772 700 700 700 700 0
50 20250214 184100 179068772 700 700 700 700 0
51 20250214 184000 179068772 700 700 700 700 0
52 20250214 183900 179068772 700 700 700 700 0
53 20250214 183800 179068772 700 700 700 700 0
54 20250214 183700 179068772 700 700 700 700 0
55 20250214 183600 179068772 700 700 700 700 0
56 20250214 183500 179068772 700 700 700 700 0
57 20250214 183400 179068772 700 700 700 700 0
58 20250214 183300 179068772 700 700 700 700 0
59 20250214 183200 179068772 700 700 700 700 0
60 20250214 183100 179068772 700 700 700 700 0
61 20250214 183000 179068772 700 700 700 700 0
62 20250214 182900 179068772 700 700 700 700 7483
63 20250214 182800 179068772 700 700 700 700 0
64 20250214 182700 179068772 700 700 700 700 0
65 20250214 182600 179068772 700 700 700 700 0
66 20250214 182500 179068772 700 700 700 700 0
67 20250214 182400 179068772 700 700 700 700 0
68 20250214 182300 179068772 700 700 700 700 0
69 20250214 182200 179068772 700 700 700 700 0
70 20250214 182100 179068772 700 700 700 700 0
71 20250214 182000 179068772 700 700 700 700 0
72 20250214 181900 179068772 700 700 700 700 0
73 20250214 181800 179068772 700 700 700 700 0
74 20250214 181700 179068772 700 700 700 700 0
75 20250214 181600 179068772 700 700 700 700 0
76 20250214 181500 179068772 700 700 700 700 0
77 20250214 181400 179068772 700 700 700 700 0
78 20250214 181300 179068772 700 700 700 700 0
79 20250214 181200 179068772 700 700 700 700 0
80 20250214 181100 179068772 700 700 700 700 0
81 20250214 181000 179068772 700 700 700 700 0
82 20250214 180900 179068772 700 700 700 700 0
83 20250214 180800 179068772 700 700 700 700 0
84 20250214 180700 179068772 700 700 700 700 0
85 20250214 180600 179068772 700 700 700 700 0
86 20250214 180500 179068772 700 700 700 700 0
87 20250214 180400 179068772 700 700 700 700 0
88 20250214 180300 179068772 700 700 700 700 0
89 20250214 180200 179068772 700 700 700 700 0
90 20250214 180100 179068772 700 700 700 700 0
91 20250214 180000 179068772 700 700 700 700 0
92 20250214 175900 179068772 700 700 700 700 7483
93 20250214 175800 179068772 700 700 700 700 0
94 20250214 175700 179068772 700 700 700 700 0
95 20250214 175600 179068772 700 700 700 700 0
96 20250214 175500 179068772 700 700 700 700 0
97 20250214 175400 179068772 700 700 700 700 0
98 20250214 175300 179068772 700 700 700 700 0
99 20250214 175200 179068772 700 700 700 700 0
100 20250214 175100 179068772 700 700 700 700 0
101 20250214 175000 179068772 700 700 700 700 0
102 20250214 174900 179068772 700 700 700 700 0
103 20250214 174800 179068772 700 700 700 700 0
104 20250214 174700 179068772 700 700 700 700 0
105 20250214 174600 179068772 700 700 700 700 0
106 20250214 174500 179068772 700 700 700 700 0
107 20250214 174400 179068772 700 700 700 700 0
108 20250214 174300 179068772 700 700 700 700 0
109 20250214 174200 179068772 700 700 700 700 0
110 20250214 174100 179068772 700 700 700 700 0
111 20250214 174000 179068772 700 700 700 700 0
112 20250214 173900 179068772 700 700 700 700 0
113 20250214 173800 179068772 700 700 700 700 0
114 20250214 173700 179068772 700 700 700 700 0
115 20250214 173600 179068772 700 700 700 700 0
116 20250214 173500 179068772 700 700 700 700 0
117 20250214 173400 179068772 700 700 700 700 0
118 20250214 173300 179068772 700 700 700 700 0
119 20250214 173200 179068772 700 700 700 700 0
120 20250214 173100 179068772 700 700 700 700 0
121 20250214 173000 179068772 700 700 700 700 0
122 20250214 172900 179068772 700 700 700 700 7483
123 20250214 172800 179068772 700 700 700 700 0
124 20250214 172700 179068772 700 700 700 700 0
125 20250214 172600 179068772 700 700 700 700 0
126 20250214 172500 179068772 700 700 700 700 0
127 20250214 172400 179068772 700 700 700 700 0
128 20250214 172300 179068772 700 700 700 700 0
129 20250214 172200 179068772 700 700 700 700 0
130 20250214 172100 179068772 700 700 700 700 0
131 20250214 172000 179068772 700 700 700 700 0
132 20250214 171900 179068772 700 700 700 700 0
133 20250214 171800 179068772 700 700 700 700 0
134 20250214 171700 179068772 700 700 700 700 0
135 20250214 171600 179068772 700 700 700 700 0
136 20250214 171500 179068772 700 700 700 700 0
137 20250214 171400 179068772 700 700 700 700 0
138 20250214 171300 179068772 700 700 700 700 0
139 20250214 171200 179068772 700 700 700 700 0
140 20250214 171100 179068772 700 700 700 700 0
141 20250214 171000 179068772 700 700 700 700 0
142 20250214 170900 179068772 700 700 700 700 0
143 20250214 170800 179068772 700 700 700 700 0
144 20250214 170700 179068772 700 700 700 700 0
145 20250214 170600 179068772 700 700 700 700 0
146 20250214 170500 179068772 700 700 700 700 0
147 20250214 170400 179068772 700 700 700 700 0
148 20250214 170300 179068772 700 700 700 700 0
149 20250214 170200 179068772 700 700 700 700 0
150 20250214 170100 179068772 700 700 700 700 0
151 20250214 170000 179068772 700 700 700 700 0
152 20250214 165900 179068772 700 700 700 700 7483
153 20250214 165800 179068772 700 700 700 700 0
154 20250214 165700 179068772 700 700 700 700 0
155 20250214 165600 179068772 700 700 700 700 0
156 20250214 165500 179068772 700 700 700 700 0
157 20250214 165400 179068772 700 700 700 700 0
158 20250214 165300 179068772 700 700 700 700 0
159 20250214 165200 179068772 700 700 700 700 0
160 20250214 165100 179068772 700 700 700 700 0
161 20250214 165000 179068772 700 700 700 700 0
162 20250214 164900 179068772 700 700 700 700 0
163 20250214 164800 179068772 700 700 700 700 0
164 20250214 164700 179068772 700 700 700 700 0
165 20250214 164600 179068772 700 700 700 700 0
166 20250214 164500 179068772 700 700 700 700 0
167 20250214 164400 179068772 700 700 700 700 0
168 20250214 164300 179068772 700 700 700 700 0
169 20250214 164200 179068772 700 700 700 700 0
170 20250214 164100 179068772 700 700 700 700 0
171 20250214 164000 179068772 700 700 700 700 0
172 20250214 163900 179068772 700 700 700 700 0
173 20250214 163800 179068772 700 700 700 700 0
174 20250214 163700 179068772 700 700 700 700 0
175 20250214 163600 179068772 700 700 700 700 0
176 20250214 163500 179068772 700 700 700 700 0
177 20250214 163400 179068772 700 700 700 700 0
178 20250214 163300 179068772 700 700 700 700 0
179 20250214 163200 179068772 700 700 700 700 0
180 20250214 163100 179068772 700 700 700 700 0
181 20250214 163000 179068772 700 700 700 700 0
182 20250214 162900 179068772 700 700 700 700 7483
183 20250214 162800 179068772 700 700 700 700 0
184 20250214 162700 179068772 700 700 700 700 0
185 20250214 162600 179068772 700 700 700 700 0
186 20250214 162500 179068772 700 700 700 700 0
187 20250214 162400 179068772 700 700 700 700 0
188 20250214 162300 179068772 700 700 700 700 0
189 20250214 162200 179068772 700 700 700 700 0
190 20250214 162100 179068772 700 700 700 700 0
191 20250214 162000 179068772 700 700 700 700 0
192 20250214 161900 179068772 700 700 700 700 0
193 20250214 161800 179068772 700 700 700 700 0
194 20250214 161700 179068772 700 700 700 700 0
195 20250214 161600 179068772 700 700 700 700 0
196 20250214 161500 179068772 700 700 700 700 0
197 20250214 161400 179068772 700 700 700 700 0
198 20250214 161300 179068772 700 700 700 700 0
199 20250214 161200 179068772 700 700 700 700 0
200 20250214 161100 179068772 700 700 700 700 0
201 20250214 161000 179068772 700 700 700 700 0
202 20250214 160900 179068772 700 700 700 700 0
203 20250214 160800 179068772 700 700 700 700 0
204 20250214 160700 179068772 700 700 700 700 0
205 20250214 160600 179068772 700 700 700 700 0
206 20250214 160500 179068772 700 700 700 700 0
207 20250214 160400 179068772 700 700 700 700 0
208 20250214 160300 179068772 700 700 700 700 0
209 20250214 160200 179068772 700 700 700 700 0
210 20250214 160100 179068772 700 700 700 700 0
211 20250214 160000 179068772 700 700 700 700 0
212 20250214 155900 179068772 700 700 700 700 7483
213 20250214 155800 179068772 700 700 700 700 0
214 20250214 155700 179068772 700 700 700 700 0
215 20250214 155600 179068772 700 700 700 700 0
216 20250214 155500 179068772 700 700 700 700 0
217 20250214 155400 179068772 700 700 700 700 0
218 20250214 155300 179068772 700 700 700 700 0
219 20250214 155200 179068772 700 700 700 700 0
220 20250214 155100 179068772 700 700 700 700 0
221 20250214 155000 179068772 700 700 700 700 0
222 20250214 154900 179068772 700 700 700 700 0
223 20250214 154800 179068772 700 700 700 700 0
224 20250214 154700 179068772 700 700 700 700 0
225 20250214 154600 179068772 700 700 700 700 0
226 20250214 154500 179068772 700 700 700 700 0
227 20250214 154400 179068772 700 700 700 700 0
228 20250214 154300 179068772 700 700 700 700 0
229 20250214 154200 179068772 700 700 700 700 0
230 20250214 154100 179068772 700 700 700 700 0
231 20250214 154000 179068772 700 700 700 700 0
232 20250214 153900 179068772 700 700 700 700 0
233 20250214 153800 179068772 700 700 700 700 0
234 20250214 153700 179068772 700 700 700 700 0
235 20250214 153600 179068772 700 700 700 700 0
236 20250214 153500 179068772 700 700 700 700 0
237 20250214 153400 179068772 700 700 700 700 0
238 20250214 153300 179068772 700 700 700 700 0
239 20250214 153200 179068772 700 700 700 700 7483
240 20250214 153100 173830672 661 661 661 661 0
241 20250214 153000 173830672 661 661 661 661 0
242 20250214 152900 173830672 661 661 661 661 0
243 20250214 152800 173830672 661 661 661 661 0
244 20250214 152700 173830672 661 661 661 661 0
245 20250214 152600 173830672 661 661 661 661 0
246 20250214 152500 173830672 661 661 661 661 0
247 20250214 152400 173830672 661 661 661 661 0
248 20250214 152300 173830672 661 661 661 661 0
249 20250214 152200 173830672 661 661 661 661 0
250 20250214 152100 173830672 661 661 661 661 0
251 20250214 152000 173830672 661 661 661 661 0
252 20250214 151900 173830672 661 661 661 661 0
253 20250214 151800 173830672 661 661 661 661 0
254 20250214 151700 173830672 661 661 661 661 0
255 20250214 151600 173830672 661 661 661 661 46
256 20250214 151500 173800266 660 660 660 660 0
257 20250214 151400 173800266 660 661 661 660 2056
258 20250214 151300 172443036 662 662 662 662 0
259 20250214 151200 172443036 662 662 662 662 0
260 20250214 151100 172443036 662 663 663 662 4921
261 20250214 151000 169180424 663 664 664 663 685
262 20250214 150900 168725720 665 665 665 665 5
263 20250214 150800 168722395 665 665 665 665 0
264 20250214 150700 168722395 665 665 665 665 0
265 20250214 150600 168722395 665 665 665 665 563
266 20250214 150500 168348000 665 665 665 665 1
267 20250214 150400 168347335 665 665 665 665 1
268 20250214 150300 168346670 665 665 665 665 0
269 20250214 150200 168346670 665 665 665 665 0
270 20250214 150100 168346670 665 665 665 665 0
271 20250214 150000 168346670 665 665 665 665 3
272 20250214 145900 168344675 666 666 666 666 0
273 20250214 145800 168344675 666 667 667 666 120
274 20250214 145700 168264647 666 667 667 666 5
275 20250214 145600 168261313 664 664 664 664 0
276 20250214 145500 168261313 664 664 664 664 0
277 20250214 145400 168261313 664 664 664 664 5
278 20250214 145300 168257993 663 663 663 663 0
279 20250214 145200 168257993 663 662 663 662 1360
280 20250214 145100 167357665 661 661 663 661 12
281 20250214 145000 167349727 661 661 661 661 4
282 20250214 144900 167347083 666 666 666 666 0
283 20250214 144800 167347083 666 666 666 666 1
284 20250214 144700 167346417 660 664 664 660 8000
285 20250214 144600 162048166 665 665 665 665 0
286 20250214 144500 162048166 665 665 665 665 0
287 20250214 144400 162048166 665 665 665 665 0
288 20250214 144300 162048166 665 665 665 665 0
289 20250214 144200 162048166 665 665 665 665 0
290 20250214 144100 162048166 665 665 665 665 0
291 20250214 144000 162048166 665 664 665 664 540
292 20250214 143900 161689605 663 663 663 663 0
293 20250214 143800 161689605 663 663 663 663 0
294 20250214 143700 161689605 663 663 663 663 0
295 20250214 143600 161689605 663 663 663 663 0
296 20250214 143500 161689605 663 664 664 663 1002
297 20250214 143400 161024373 664 664 664 664 0
298 20250214 143300 161024373 664 664 664 664 0
299 20250214 143200 161024373 664 664 664 664 0
300 20250214 143100 161024373 664 664 664 664 0
301 20250214 143000 161024373 664 664 664 664 256
302 20250214 142900 160854389 665 665 665 665 200
303 20250214 142800 160721389 665 665 665 665 0
304 20250214 142700 160721389 665 665 665 665 0
305 20250214 142600 160721389 665 665 665 665 54
306 20250214 142500 160685479 664 664 664 664 0
307 20250214 142400 160685479 664 664 664 664 3
308 20250214 142300 160683487 665 665 665 665 2
309 20250214 142200 160682157 665 665 665 665 0
310 20250214 142100 160682157 665 665 665 665 20
311 20250214 142000 160668857 665 665 665 665 0
312 20250214 141900 160668857 665 665 665 665 1
313 20250214 141800 160668192 665 665 665 665 150
314 20250214 141700 160568442 665 665 665 665 0
315 20250214 141600 160568442 665 665 665 665 0
316 20250214 141500 160568442 665 665 665 665 100
317 20250214 141400 160501942 665 665 665 665 26
318 20250214 141300 160484652 664 664 664 664 0
319 20250214 141200 160484652 664 664 664 664 0
320 20250214 141100 160484652 664 664 664 664 0
321 20250214 141000 160484652 664 664 664 664 0
322 20250214 140900 160484652 664 664 664 664 0
323 20250214 140800 160484652 664 664 664 664 94
324 20250214 140700 160422236 664 664 664 664 0
325 20250214 140600 160422236 664 664 664 664 0
326 20250214 140500 160422236 664 664 664 664 64
327 20250214 140400 160379740 664 664 664 664 10
328 20250214 140300 160373100 665 665 665 665 0
329 20250214 140200 160373100 665 665 665 665 0
330 20250214 140100 160373100 665 665 665 665 0
331 20250214 140000 160373100 665 665 665 665 0
332 20250214 135900 160373100 665 665 665 665 0
333 20250214 135800 160373100 665 665 665 665 0
334 20250214 135700 160373100 665 665 665 665 0
335 20250214 135600 160373100 665 665 665 665 4
336 20250214 135500 160370440 664 664 664 664 0
337 20250214 135400 160370440 664 665 665 664 555
338 20250214 135300 160001420 665 665 665 665 0
339 20250214 135200 160001420 665 665 665 665 0
340 20250214 135100 160001420 665 665 665 665 1
341 20250214 135000 160000755 664 664 664 664 0
342 20250214 134900 160000755 664 664 664 664 0
343 20250214 134800 160000755 664 664 664 664 0
344 20250214 134700 160000755 664 664 664 664 0
345 20250214 134600 160000755 664 664 664 664 2
346 20250214 134500 159999427 665 665 665 665 0
347 20250214 134400 159999427 665 665 665 665 0
348 20250214 134300 159999427 665 665 665 665 0
349 20250214 134200 159999427 665 665 665 664 860
350 20250214 134100 159428347 665 665 665 664 24
351 20250214 134000 159412408 664 664 664 664 0
352 20250214 133900 159412408 664 664 664 664 0
353 20250214 133800 159412408 664 664 664 664 0
354 20250214 133700 159412408 664 664 664 664 0
355 20250214 133600 159412408 664 664 664 664 0
356 20250214 133500 159412408 664 664 664 664 0
357 20250214 133400 159412408 664 664 664 664 0
358 20250214 133300 159412408 664 664 664 664 0
359 20250214 133200 159412408 664 663 664 663 3
360 20250214 133100 159410417 663 663 663 663 0
361 20250214 133000 159410417 663 665 665 663 1075
362 20250214 132900 158695544 665 665 665 665 0
363 20250214 132800 158695544 665 665 665 665 6
364 20250214 132700 158691554 665 669 669 665 11
365 20250214 132600 158684199 669 669 669 669 0
366 20250214 132500 158684199 669 669 669 669 0
367 20250214 132400 158684199 669 668 669 668 6438
368 20250214 132300 154377351 665 665 665 665 0
369 20250214 132200 154377351 665 665 665 665 0
370 20250214 132100 154377351 665 665 665 665 0
371 20250214 132000 154377351 665 665 665 665 48
372 20250214 131900 154345431 665 665 665 665 0
373 20250214 131800 154345431 665 665 665 665 0
374 20250214 131700 154345431 665 665 665 665 0
375 20250214 131600 154345431 665 665 665 665 81
376 20250214 131500 154291566 669 669 669 669 0
377 20250214 131400 154291566 669 669 669 669 0
378 20250214 131300 154291566 669 668 669 668 142
379 20250214 131200 154196691 665 665 665 665 389
380 20250214 131100 153938006 666 666 666 666 0
381 20250214 131000 153938006 666 666 666 666 2
382 20250214 130900 153936674 662 662 662 662 0
383 20250214 130800 153936674 662 662 662 662 0
384 20250214 130700 153936674 662 662 662 662 0
385 20250214 130600 153936674 662 662 662 662 0
386 20250214 130500 153936674 662 662 662 662 0
387 20250214 130400 153936674 662 662 662 662 0
388 20250214 130300 153936674 662 663 663 662 7346
389 20250214 130200 149072944 663 663 663 663 0
390 20250214 130100 149072944 663 663 663 663 0
391 20250214 130000 149072944 663 663 663 663 0
392 20250214 125900 149072944 663 663 663 663 0
393 20250214 125800 149072944 663 663 663 663 0
394 20250214 125700 149072944 663 663 663 663 0
395 20250214 125600 149072944 663 663 665 663 25650
396 20250214 125500 132066990 663 663 663 663 1001
397 20250214 125400 131403327 666 665 666 665 150
398 20250214 125300 131303527 665 665 665 665 0
399 20250214 125200 131303527 665 665 665 665 100
400 20250214 125100 131237027 662 667 667 662 55
401 20250214 125000 131200592 667 667 667 667 0
402 20250214 124900 131200592 667 667 667 667 0
403 20250214 124800 131200592 667 667 667 667 0
404 20250214 124700 131200592 667 665 667 665 250
405 20250214 124600 131034242 663 663 663 663 1663
406 20250214 124500 129931673 659 659 659 659 0
407 20250214 124400 129931673 659 659 659 659 0
408 20250214 124300 129931673 659 659 659 659 0
409 20250214 124200 129931673 659 659 659 659 48
410 20250214 124100 129900041 658 658 658 658 0
411 20250214 124000 129900041 658 658 658 658 0
412 20250214 123900 129900041 658 659 659 658 7170
413 20250214 123800 125181712 660 660 661 660 3378
414 20250214 123700 122952230 661 661 661 661 0
415 20250214 123600 122952230 661 662 662 661 1579
416 20250214 123500 121908496 661 664 664 661 4270
417 20250214 123400 119083713 665 665 665 665 0
418 20250214 123300 119083713 665 667 667 665 4354
419 20250214 123200 116185007 667 667 667 667 0
420 20250214 123100 116185007 667 670 670 667 1082
421 20250214 123000 115462702 671 671 671 670 2843
422 20250214 122900 113555304 671 671 671 671 0
423 20250214 122800 113555304 671 671 671 671 0
424 20250214 122700 113555304 671 671 671 671 0
425 20250214 122600 113555304 671 671 671 671 13
426 20250214 122500 113546581 671 671 671 671 0
427 20250214 122400 113546581 671 671 671 671 0
428 20250214 122300 113546581 671 671 671 671 50
429 20250214 122200 113513031 671 671 671 671 0
430 20250214 122100 113513031 671 669 671 669 50
431 20250214 122000 113479524 668 668 668 668 0
432 20250214 121900 113479524 668 668 668 668 0
433 20250214 121800 113479524 668 668 668 668 0
434 20250214 121700 113479524 668 668 668 668 0
435 20250214 121600 113479524 668 668 668 668 0
436 20250214 121500 113479524 668 668 668 668 1032
437 20250214 121400 112790148 667 667 667 667 0
438 20250214 121300 112790148 667 667 667 667 0
439 20250214 121200 112790148 667 667 667 667 0
440 20250214 121100 112790148 667 667 667 667 0
441 20250214 121000 112790148 667 667 667 667 0
442 20250214 120900 112790148 667 667 667 667 0
443 20250214 120800 112790148 667 667 667 667 0
444 20250214 120700 112790148 667 667 667 667 0
445 20250214 120600 112790148 667 667 667 667 0
446 20250214 120500 112790148 667 667 667 667 0
447 20250214 120400 112790148 667 667 667 667 0
448 20250214 120300 112790148 667 667 667 667 0
449 20250214 120200 112790148 667 667 667 667 0
450 20250214 120100 112790148 667 667 667 667 4
451 20250214 120000 112787480 668 668 668 668 2
452 20250214 115900 112786144 667 667 667 667 0
453 20250214 115800 112786144 667 667 667 667 0
454 20250214 115700 112786144 667 667 667 667 0
455 20250214 115600 112786144 667 667 667 667 0
456 20250214 115500 112786144 667 668 668 667 309
457 20250214 115400 112579733 668 667 668 667 86
458 20250214 115300 112522369 667 667 667 667 1
459 20250214 115200 112521702 667 667 667 667 0
460 20250214 115100 112521702 667 667 667 667 6
461 20250214 115000 112517700 667 667 667 667 0
462 20250214 114900 112517700 667 667 667 667 10
463 20250214 114800 112511030 667 667 667 667 30
464 20250214 114700 112491020 665 666 666 665 62
465 20250214 114600 112449777 666 666 666 666 619
466 20250214 114500 112037523 665 666 666 665 2
467 20250214 114400 112036192 667 667 667 667 0
468 20250214 114300 112036192 667 667 667 667 1
469 20250214 114200 112035525 667 667 667 667 2
470 20250214 114100 112034191 665 665 665 665 401
471 20250214 114000 111767526 665 666 666 665 1050
472 20250214 113900 111068228 666 673 673 658 12957
473 20250214 113800 102461730 673 673 673 673 0
474 20250214 113700 102461730 673 673 673 673 32
475 20250214 113600 102440194 673 674 674 673 35
476 20250214 113500 102416635 675 675 675 675 110
477 20250214 113400 102342385 675 675 675 675 50
478 20250214 113300 102308635 675 675 675 675 0
479 20250214 113200 102308635 675 675 675 675 2725
480 20250214 113100 100469260 675 675 675 675 8
481 20250214 113000 100463860 675 675 675 675 0
482 20250214 112900 100463860 675 675 675 675 0
483 20250214 112800 100463860 675 675 675 675 148
484 20250214 112700 100363960 675 675 675 675 0
485 20250214 112600 100363960 675 675 675 675 308
486 20250214 112500 100156060 675 675 675 675 0
487 20250214 112400 100156060 675 675 675 675 0
488 20250214 112300 100156060 675 675 675 675 0
489 20250214 112200 100156060 675 675 675 675 0
490 20250214 112100 100156060 675 675 675 675 0
491 20250214 112000 100156060 675 675 675 675 0
492 20250214 111900 100156060 675 673 676 673 2268
493 20250214 111800 98624967 673 673 673 673 0
494 20250214 111700 98624967 673 673 673 673 439
495 20250214 111600 98329520 673 670 673 670 10
496 20250214 111500 98322793 670 671 671 670 305
497 20250214 111400 98118142 672 672 672 672 4
498 20250214 111300 98115454 672 676 676 672 3430
499 20250214 111200 95800773 676 677 677 676 5
500 20250214 111100 95797391 676 676 676 676 1
501 20250214 111000 95796715 676 676 676 676 0
502 20250214 110900 95796715 676 676 676 676 0
503 20250214 110800 95796715 676 676 676 676 0
504 20250214 110700 95796715 676 680 680 676 415
505 20250214 110600 95516171 680 674 680 674 944
506 20250214 110500 94879909 679 679 679 679 0
507 20250214 110400 94879909 679 679 679 679 0
508 20250214 110300 94879909 679 679 679 679 200
509 20250214 110200 94744109 679 679 679 679 0
510 20250214 110100 94744109 679 679 679 679 0
511 20250214 110000 94744109 679 678 679 678 4001
512 20250214 105900 92027538 679 679 679 679 0
513 20250214 105800 92027538 679 679 679 679 1473
514 20250214 105700 91027371 679 679 679 679 51
515 20250214 105600 90992742 671 671 671 671 0
516 20250214 105500 90992742 671 673 673 666 12671
517 20250214 105400 82507129 671 672 672 671 2380
518 20250214 105300 80910147 671 681 681 671 6048
519 20250214 105200 76838913 683 681 683 681 4000
520 20250214 105100 74114421 678 676 678 676 3567
521 20250214 105000 71699623 676 676 676 676 10
522 20250214 104900 71692863 673 675 675 673 5
523 20250214 104800 71689494 673 674 674 673 656
524 20250214 104700 71248000 674 677 677 674 10
525 20250214 104600 71241255 673 675 675 673 112
526 20250214 104500 71165876 671 671 671 671 0
527 20250214 104400 71165876 671 671 671 671 0
528 20250214 104300 71165876 671 677 677 671 10641
529 20250214 104200 64013871 675 684 684 675 10771
530 20250214 104100 56722280 684 685 685 684 4
531 20250214 104000 56719542 688 688 688 688 0
532 20250214 103900 56719542 688 688 688 688 0
533 20250214 103800 56719542 688 688 688 688 0
534 20250214 103700 56719542 688 684 688 684 2148
535 20250214 103600 55242379 684 687 689 683 75
536 20250214 103500 55191126 690 690 690 690 53
537 20250214 103400 55154556 683 683 683 683 0
538 20250214 103300 55154556 683 687 687 683 3497
539 20250214 103200 52762704 682 682 682 682 0
540 20250214 103100 52762704 682 682 682 682 0
541 20250214 103000 52762704 682 682 682 680 17726
542 20250214 102900 40674917 680 690 690 675 18886
543 20250214 102800 27805879 690 690 690 690 2
544 20250214 102700 27804499 690 693 693 690 1419
545 20250214 102600 26823673 693 693 693 693 192
546 20250214 102500 26690617 694 694 694 694 0
547 20250214 102400 26690617 694 695 695 694 163
548 20250214 102300 26577433 695 695 695 695 0
549 20250214 102200 26577433 695 695 695 695 40
550 20250214 102100 26549633 695 695 695 695 100
551 20250214 102000 26480133 695 695 695 695 0
552 20250214 101900 26480133 695 695 695 695 0
553 20250214 101800 26480133 695 695 695 695 2
554 20250214 101700 26478743 694 694 694 694 17
555 20250214 101600 26466945 693 693 693 693 1
556 20250214 101500 26466252 695 694 695 694 5100
557 20250214 101400 22922320 693 694 694 693 5
558 20250214 101300 22918853 694 694 694 694 0
559 20250214 101200 22918853 694 695 695 693 529
560 20250214 101100 22551506 695 695 695 695 0
561 20250214 101000 22551506 695 701 701 695 8005
562 20250214 100900 16987596 696 696 696 696 0
563 20250214 100800 16987596 696 699 699 696 646
564 20250214 100700 16537488 700 701 701 700 1027
565 20250214 100600 15818585 701 701 701 701 28
566 20250214 100500 15798957 701 701 701 701 10
567 20250214 100400 15791947 701 701 701 701 0
568 20250214 100300 15791947 701 701 701 701 1
569 20250214 100200 15791246 701 698 701 698 371
570 20250214 100100 15531589 697 697 697 697 0
571 20250214 100000 15531589 697 697 697 697 0
572 20250214 095900 15531589 697 698 698 697 40
573 20250214 095800 15503689 698 698 698 698 0
574 20250214 095700 15503689 698 698 698 698 6
575 20250214 095600 15499501 699 702 702 699 631
576 20250214 095500 15057984 702 702 702 702 0
577 20250214 095400 15057984 702 702 702 702 8
578 20250214 095300 15052368 702 702 702 702 142
579 20250214 095200 14952684 701 701 701 701 0
580 20250214 095100 14952684 701 701 701 700 1154
581 20250214 095000 14143783 702 707 707 702 111
582 20250214 094900 14065809 706 706 706 706 0
583 20250214 094800 14065809 706 703 706 703 119
584 20250214 094700 13981849 706 706 706 706 0
585 20250214 094600 13981849 706 705 706 705 280
586 20250214 094500 13784444 705 702 705 702 3
587 20250214 094400 13782332 703 703 703 703 0
588 20250214 094300 13782332 703 703 703 703 42
589 20250214 094200 13752806 703 703 703 703 461
590 20250214 094100 13428723 703 703 703 703 0
591 20250214 094000 13428723 703 703 703 703 0
592 20250214 093900 13428723 703 703 703 703 0
593 20250214 093800 13428723 703 704 704 703 186
594 20250214 093700 13297903 705 705 705 705 0
595 20250214 093600 13297903 705 705 705 705 0
596 20250214 093500 13297903 705 708 708 705 4
597 20250214 093400 13295078 709 707 709 707 22
598 20250214 093300 13279502 707 707 707 707 0
599 20250214 093200 13279502 707 706 707 706 800
600 20250214 093100 12714107 706 706 706 706 104
601 20250214 093000 12640683 706 702 706 702 13
602 20250214 092900 12631517 706 706 706 706 114
603 20250214 092800 12551033 702 702 702 702 270
604 20250214 092700 12361493 702 706 706 702 348
605 20250214 092600 12116741 703 707 707 703 8
606 20250214 092500 12111089 707 707 707 707 0
607 20250214 092400 12111089 707 707 707 707 164
608 20250214 092300 11995141 707 707 707 707 1845
609 20250214 092200 10690726 710 710 710 710 0
610 20250214 092100 10690726 710 707 710 707 689
611 20250214 092000 10202151 707 707 707 707 0
612 20250214 091900 10202151 707 707 707 707 204
613 20250214 091800 10057923 707 707 707 707 1
614 20250214 091700 10057216 707 707 707 707 33
615 20250214 091600 10033885 706 706 706 706 13
616 20250214 091500 10024707 706 706 706 706 2
617 20250214 091400 10023295 706 706 706 706 0
618 20250214 091300 10023295 706 706 706 706 2
619 20250214 091200 10021883 707 700 707 700 3308
620 20250214 091100 7699748 701 701 701 701 215
621 20250214 091000 7549033 702 702 702 702 0
622 20250214 090900 7549033 702 702 702 702 4
623 20250214 090800 7546225 698 703 703 698 1617
624 20250214 090700 6412194 703 701 703 701 120
625 20250214 090600 6328035 704 704 704 704 0
626 20250214 090500 6328035 704 704 704 704 2
627 20250214 090400 6326627 705 705 705 705 50
628 20250214 090300 6291377 705 705 705 705 3
629 20250214 090200 6289262 698 698 698 698 199
630 20250214 090100 6150360 700 700 700 700 300
631 20250214 090000 5940360 696 696 696 696 8535