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
044180/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192900,69514734,439,439,439,439,442
20250214,192800,69514734,439,439,439,439,0
20250214,192700,69514734,439,439,439,439,0
20250214,192600,69514734,439,439,439,439,0
20250214,192500,69514734,439,439,439,439,0
20250214,192400,69514734,439,439,439,439,0
20250214,192300,69514734,439,439,439,439,0
20250214,192200,69514734,439,439,439,439,0
20250214,192100,69514734,439,439,439,439,0
20250214,192000,69514734,439,439,439,439,0
20250214,191900,69514734,439,439,439,439,0
20250214,191800,69514734,439,439,439,439,0
20250214,191700,69514734,439,439,439,439,0
20250214,191600,69514734,439,439,439,439,0
20250214,191500,69514734,439,439,439,439,0
20250214,191400,69514734,439,439,439,439,0
20250214,191300,69514734,439,439,439,439,0
20250214,191200,69514734,439,439,439,439,0
20250214,191100,69514734,439,439,439,439,0
20250214,191000,69514734,439,439,439,439,0
20250214,190900,69514734,439,439,439,439,0
20250214,190800,69514734,439,439,439,439,0
20250214,190700,69514734,439,439,439,439,0
20250214,190600,69514734,439,439,439,439,0
20250214,190500,69514734,439,439,439,439,0
20250214,190400,69514734,439,439,439,439,0
20250214,190300,69514734,439,439,439,439,0
20250214,190200,69514734,439,439,439,439,0
20250214,190100,69514734,439,439,439,439,0
20250214,190000,69514734,439,439,439,439,0
20250214,185900,69514734,439,439,439,439,442
20250214,185800,69514734,439,439,439,439,0
20250214,185700,69514734,439,439,439,439,0
20250214,185600,69514734,439,439,439,439,0
20250214,185500,69514734,439,439,439,439,0
20250214,185400,69514734,439,439,439,439,0
20250214,185300,69514734,439,439,439,439,0
20250214,185200,69514734,439,439,439,439,0
20250214,185100,69514734,439,439,439,439,0
20250214,185000,69514734,439,439,439,439,0
20250214,184900,69514734,439,439,439,439,0
20250214,184800,69514734,439,439,439,439,0
20250214,184700,69514734,439,439,439,439,0
20250214,184600,69514734,439,439,439,439,0
20250214,184500,69514734,439,439,439,439,0
20250214,184400,69514734,439,439,439,439,0
20250214,184300,69514734,439,439,439,439,0
20250214,184200,69514734,439,439,439,439,0
20250214,184100,69514734,439,439,439,439,0
20250214,184000,69514734,439,439,439,439,0
20250214,183900,69514734,439,439,439,439,0
20250214,183800,69514734,439,439,439,439,0
20250214,183700,69514734,439,439,439,439,0
20250214,183600,69514734,439,439,439,439,0
20250214,183500,69514734,439,439,439,439,0
20250214,183400,69514734,439,439,439,439,0
20250214,183300,69514734,439,439,439,439,0
20250214,183200,69514734,439,439,439,439,0
20250214,183100,69514734,439,439,439,439,0
20250214,183000,69514734,439,439,439,439,0
20250214,182900,69514734,439,439,439,439,442
20250214,182800,69514734,439,439,439,439,0
20250214,182700,69514734,439,439,439,439,0
20250214,182600,69514734,439,439,439,439,0
20250214,182500,69514734,439,439,439,439,0
20250214,182400,69514734,439,439,439,439,0
20250214,182300,69514734,439,439,439,439,0
20250214,182200,69514734,439,439,439,439,0
20250214,182100,69514734,439,439,439,439,0
20250214,182000,69514734,439,439,439,439,0
20250214,181900,69514734,439,439,439,439,0
20250214,181800,69514734,439,439,439,439,0
20250214,181700,69514734,439,439,439,439,0
20250214,181600,69514734,439,439,439,439,0
20250214,181500,69514734,439,439,439,439,0
20250214,181400,69514734,439,439,439,439,0
20250214,181300,69514734,439,439,439,439,0
20250214,181200,69514734,439,439,439,439,0
20250214,181100,69514734,439,439,439,439,0
20250214,181000,69514734,439,439,439,439,0
20250214,180900,69514734,439,439,439,439,0
20250214,180800,69514734,439,439,439,439,0
20250214,180700,69514734,439,439,439,439,0
20250214,180600,69514734,439,439,439,439,0
20250214,180500,69514734,439,439,439,439,0
20250214,180400,69514734,439,439,439,439,0
20250214,180300,69514734,439,439,439,439,0
20250214,180200,69514734,439,439,439,439,0
20250214,180100,69514734,439,439,439,439,0
20250214,180000,69514734,439,439,439,439,0
20250214,175900,69514734,439,439,439,439,442
20250214,175800,69514734,439,439,439,439,0
20250214,175700,69514734,439,439,439,439,0
20250214,175600,69514734,439,439,439,439,0
20250214,175500,69514734,439,439,439,439,0
20250214,175400,69514734,439,439,439,439,0
20250214,175300,69514734,439,439,439,439,0
20250214,175200,69514734,439,439,439,439,0
20250214,175100,69514734,439,439,439,439,0
20250214,175000,69514734,439,439,439,439,0
20250214,174900,69514734,439,439,439,439,0
20250214,174800,69514734,439,439,439,439,0
20250214,174700,69514734,439,439,439,439,0
20250214,174600,69514734,439,439,439,439,0
20250214,174500,69514734,439,439,439,439,0
20250214,174400,69514734,439,439,439,439,0
20250214,174300,69514734,439,439,439,439,0
20250214,174200,69514734,439,439,439,439,0
20250214,174100,69514734,439,439,439,439,0
20250214,174000,69514734,439,439,439,439,0
20250214,173900,69514734,439,439,439,439,0
20250214,173800,69514734,439,439,439,439,0
20250214,173700,69514734,439,439,439,439,0
20250214,173600,69514734,439,439,439,439,0
20250214,173500,69514734,439,439,439,439,0
20250214,173400,69514734,439,439,439,439,0
20250214,173300,69514734,439,439,439,439,0
20250214,173200,69514734,439,439,439,439,0
20250214,173100,69514734,439,439,439,439,0
20250214,173000,69514734,439,439,439,439,0
20250214,172900,69514734,439,439,439,439,442
20250214,172800,69514734,439,439,439,439,0
20250214,172700,69514734,439,439,439,439,0
20250214,172600,69514734,439,439,439,439,0
20250214,172500,69514734,439,439,439,439,0
20250214,172400,69514734,439,439,439,439,0
20250214,172300,69514734,439,439,439,439,0
20250214,172200,69514734,439,439,439,439,0
20250214,172100,69514734,439,439,439,439,0
20250214,172000,69514734,439,439,439,439,0
20250214,171900,69514734,439,439,439,439,0
20250214,171800,69514734,439,439,439,439,0
20250214,171700,69514734,439,439,439,439,0
20250214,171600,69514734,439,439,439,439,0
20250214,171500,69514734,439,439,439,439,0
20250214,171400,69514734,439,439,439,439,0
20250214,171300,69514734,439,439,439,439,0
20250214,171200,69514734,439,439,439,439,0
20250214,171100,69514734,439,439,439,439,0
20250214,171000,69514734,439,439,439,439,0
20250214,170900,69514734,439,439,439,439,0
20250214,170800,69514734,439,439,439,439,0
20250214,170700,69514734,439,439,439,439,0
20250214,170600,69514734,439,439,439,439,0
20250214,170500,69514734,439,439,439,439,0
20250214,170400,69514734,439,439,439,439,0
20250214,170300,69514734,439,439,439,439,0
20250214,170200,69514734,439,439,439,439,0
20250214,170100,69514734,439,439,439,439,0
20250214,170000,69514734,439,439,439,439,0
20250214,165900,69514734,439,439,439,439,442
20250214,165800,69514734,439,439,439,439,0
20250214,165700,69514734,439,439,439,439,0
20250214,165600,69514734,439,439,439,439,0
20250214,165500,69514734,439,439,439,439,0
20250214,165400,69514734,439,439,439,439,0
20250214,165300,69514734,439,439,439,439,0
20250214,165200,69514734,439,439,439,439,0
20250214,165100,69514734,439,439,439,439,0
20250214,165000,69514734,439,439,439,439,0
20250214,164900,69514734,439,439,439,439,0
20250214,164800,69514734,439,439,439,439,0
20250214,164700,69514734,439,439,439,439,0
20250214,164600,69514734,439,439,439,439,0
20250214,164500,69514734,439,439,439,439,0
20250214,164400,69514734,439,439,439,439,0
20250214,164300,69514734,439,439,439,439,0
20250214,164200,69514734,439,439,439,439,0
20250214,164100,69514734,439,439,439,439,0
20250214,164000,69514734,439,439,439,439,0
20250214,163900,69514734,439,439,439,439,0
20250214,163800,69514734,439,439,439,439,0
20250214,163700,69514734,439,439,439,439,0
20250214,163600,69514734,439,439,439,439,0
20250214,163500,69514734,439,439,439,439,0
20250214,163400,69514734,439,439,439,439,0
20250214,163300,69514734,439,439,439,439,0
20250214,163200,69514734,439,439,439,439,0
20250214,163100,69514734,439,439,439,439,0
20250214,163000,69514734,439,439,439,439,0
20250214,162900,69514734,439,439,439,439,442
20250214,162800,69514734,439,439,439,439,0
20250214,162700,69514734,439,439,439,439,0
20250214,162600,69514734,439,439,439,439,0
20250214,162500,69514734,439,439,439,439,0
20250214,162400,69514734,439,439,439,439,0
20250214,162300,69514734,439,439,439,439,0
20250214,162200,69514734,439,439,439,439,0
20250214,162100,69514734,439,439,439,439,0
20250214,162000,69514734,439,439,439,439,0
20250214,161900,69514734,439,439,439,439,0
20250214,161800,69514734,439,439,439,439,0
20250214,161700,69514734,439,439,439,439,0
20250214,161600,69514734,439,439,439,439,0
20250214,161500,69514734,439,439,439,439,0
20250214,161400,69514734,439,439,439,439,0
20250214,161300,69514734,439,439,439,439,0
20250214,161200,69514734,439,439,439,439,0
20250214,161100,69514734,439,439,439,439,0
20250214,161000,69514734,439,439,439,439,0
20250214,160900,69514734,439,439,439,439,0
20250214,160800,69514734,439,439,439,439,0
20250214,160700,69514734,439,439,439,439,0
20250214,160600,69514734,439,439,439,439,0
20250214,160500,69514734,439,439,439,439,0
20250214,160400,69514734,439,439,439,439,0
20250214,160300,69514734,439,439,439,439,0
20250214,160200,69514734,439,439,439,439,0
20250214,160100,69514734,439,439,439,439,0
20250214,160000,69514734,439,439,439,439,0
20250214,155900,69514734,439,439,439,439,442
20250214,155800,69514734,439,439,439,439,0
20250214,155700,69514734,439,439,439,439,0
20250214,155600,69514734,439,439,439,439,0
20250214,155500,69514734,439,439,439,439,0
20250214,155400,69514734,439,439,439,439,0
20250214,155300,69514734,439,439,439,439,0
20250214,155200,69514734,439,439,439,439,0
20250214,155100,69514734,439,439,439,439,0
20250214,155000,69514734,439,439,439,439,0
20250214,154900,69514734,439,439,439,439,0
20250214,154800,69514734,439,439,439,439,0
20250214,154700,69514734,439,439,439,439,0
20250214,154600,69514734,439,439,439,439,0
20250214,154500,69514734,439,439,439,439,0
20250214,154400,69514734,439,439,439,439,0
20250214,154300,69514734,439,439,439,439,0
20250214,154200,69514734,439,439,439,439,0
20250214,154100,69514734,439,439,439,439,0
20250214,154000,69514734,439,439,439,439,0
20250214,153900,69514734,439,439,439,439,0
20250214,153800,69514734,439,439,439,439,0
20250214,153700,69514734,439,439,439,439,0
20250214,153600,69514734,439,439,439,439,0
20250214,153500,69514734,439,439,439,439,0
20250214,153400,69514734,439,439,439,439,0
20250214,153300,69514734,439,439,439,439,0
20250214,153200,69514734,439,439,439,439,0
20250214,153100,69514734,439,439,439,439,0
20250214,153000,69514734,439,439,439,439,442
20250214,152900,69320696,439,439,439,439,0
20250214,152800,69320696,439,439,439,439,0
20250214,152700,69320696,439,439,439,439,0
20250214,152600,69320696,439,439,439,439,0
20250214,152500,69320696,439,439,439,439,0
20250214,152400,69320696,439,439,439,439,0
20250214,152300,69320696,439,439,439,439,0
20250214,152200,69320696,439,439,439,439,0
20250214,152100,69320696,439,439,439,439,0
20250214,152000,69320696,439,439,439,439,0
20250214,151900,69320696,439,439,439,439,0
20250214,151800,69320696,439,439,439,439,1888
20250214,151700,68491864,438,438,438,438,0
20250214,151600,68491864,438,438,438,438,0
20250214,151500,68491864,438,438,438,438,0
20250214,151400,68491864,438,438,438,438,3000
20250214,151300,67177864,438,438,438,438,0
20250214,151200,67177864,438,438,438,438,0
20250214,151100,67177864,438,438,438,438,0
20250214,151000,67177864,438,438,438,438,26
20250214,150900,67166476,438,438,438,438,0
20250214,150800,67166476,438,438,438,438,0
20250214,150700,67166476,438,438,438,438,0
20250214,150600,67166476,438,438,438,438,0
20250214,150500,67166476,438,438,438,438,0
20250214,150400,67166476,438,438,438,438,0
20250214,150300,67166476,438,438,438,438,0
20250214,150200,67166476,438,438,438,438,0
20250214,150100,67166476,438,438,438,438,639
20250214,150000,66886594,438,438,438,438,425
20250214,145900,66700444,436,437,437,436,4504
20250214,145800,64736462,438,438,438,438,36
20250214,145700,64720694,438,438,438,438,0
20250214,145600,64720694,438,440,440,438,241
20250214,145500,64614882,440,440,440,440,20
20250214,145400,64606082,440,441,441,440,2346
20250214,145300,63573742,441,441,441,441,0
20250214,145200,63573742,441,441,441,441,16
20250214,145100,63566686,440,440,440,440,0
20250214,145000,63566686,440,440,440,440,256
20250214,144900,63454046,440,440,440,440,200
20250214,144800,63366046,442,442,442,442,206
20250214,144700,63274994,443,443,443,443,0
20250214,144600,63274994,443,443,443,443,0
20250214,144500,63274994,443,443,443,443,0
20250214,144400,63274994,443,444,444,443,827
20250214,144300,62908533,443,443,443,443,0
20250214,144200,62908533,443,443,443,443,0
20250214,144100,62908533,443,443,443,443,0
20250214,144000,62908533,443,443,443,443,0
20250214,143900,62908533,443,443,443,443,0
20250214,143800,62908533,443,443,443,443,0
20250214,143700,62908533,443,443,443,443,0
20250214,143600,62908533,443,443,443,443,0
20250214,143500,62908533,443,443,443,443,0
20250214,143400,62908533,443,443,443,443,0
20250214,143300,62908533,443,443,443,443,0
20250214,143200,62908533,443,443,443,443,0
20250214,143100,62908533,443,443,443,443,0
20250214,143000,62908533,443,443,443,443,1
20250214,142900,62908090,443,443,443,443,0
20250214,142800,62908090,443,443,443,443,0
20250214,142700,62908090,443,443,443,443,0
20250214,142600,62908090,443,443,443,443,0
20250214,142500,62908090,443,443,443,443,0
20250214,142400,62908090,443,443,443,443,0
20250214,142300,62908090,443,443,443,443,0
20250214,142200,62908090,443,443,443,443,0
20250214,142100,62908090,443,443,443,443,0
20250214,142000,62908090,443,443,443,443,0
20250214,141900,62908090,443,443,443,443,0
20250214,141800,62908090,443,443,443,443,0
20250214,141700,62908090,443,443,443,443,0
20250214,141600,62908090,443,443,443,443,0
20250214,141500,62908090,443,443,443,443,0
20250214,141400,62908090,443,443,443,443,3
20250214,141300,62906761,443,443,443,443,3
20250214,141200,62905432,443,443,443,443,2
20250214,141100,62904546,443,443,443,443,2
20250214,141000,62903660,442,442,442,442,0
20250214,140900,62903660,442,442,442,442,0
20250214,140800,62903660,442,442,442,442,0
20250214,140700,62903660,442,442,442,442,0
20250214,140600,62903660,442,442,442,442,0
20250214,140500,62903660,442,442,442,442,0
20250214,140400,62903660,442,442,442,442,0
20250214,140300,62903660,442,442,442,442,139
20250214,140200,62842222,435,435,435,435,0
20250214,140100,62842222,435,444,444,435,2000
20250214,140000,61965255,444,444,444,444,0
20250214,135900,61965255,444,444,444,444,0
20250214,135800,61965255,444,444,444,444,2
20250214,135700,61964367,444,444,444,444,0
20250214,135600,61964367,444,444,444,444,0
20250214,135500,61964367,444,444,444,444,0
20250214,135400,61964367,444,444,444,444,260
20250214,135300,61848927,448,448,448,448,1
20250214,135200,61848479,449,449,449,449,0
20250214,135100,61848479,449,449,449,449,0
20250214,135000,61848479,449,449,449,449,0
20250214,134900,61848479,449,449,449,449,0
20250214,134800,61848479,449,449,449,449,4
20250214,134700,61846683,449,449,449,449,0
20250214,134600,61846683,449,449,449,449,0
20250214,134500,61846683,449,449,449,449,0
20250214,134400,61846683,449,449,449,449,0
20250214,134300,61846683,449,449,449,449,0
20250214,134200,61846683,449,449,449,449,4
20250214,134100,61844887,450,450,450,450,0
20250214,134000,61844887,450,450,450,450,0
20250214,133900,61844887,450,450,450,450,0
20250214,133800,61844887,450,450,450,450,0
20250214,133700,61844887,450,450,450,450,0
20250214,133600,61844887,450,450,450,450,0
20250214,133500,61844887,450,450,450,450,0
20250214,133400,61844887,450,450,450,450,0
20250214,133300,61844887,450,450,450,450,0
20250214,133200,61844887,450,450,450,450,0
20250214,133100,61844887,450,450,450,450,0
20250214,133000,61844887,450,450,450,450,0
20250214,132900,61844887,450,450,450,450,0
20250214,132800,61844887,450,450,450,450,0
20250214,132700,61844887,450,450,450,450,0
20250214,132600,61844887,450,450,450,450,0
20250214,132500,61844887,450,450,450,450,0
20250214,132400,61844887,450,450,450,450,0
20250214,132300,61844887,450,450,450,450,0
20250214,132200,61844887,450,450,450,450,870
20250214,132100,61453387,450,444,450,444,3131
20250214,132000,60047361,443,443,443,443,0
20250214,131900,60047361,443,443,443,443,0
20250214,131800,60047361,443,443,443,443,0
20250214,131700,60047361,443,443,443,443,0
20250214,131600,60047361,443,443,443,443,0
20250214,131500,60047361,443,443,443,443,0
20250214,131400,60047361,443,443,443,443,0
20250214,131300,60047361,443,443,443,443,0
20250214,131200,60047361,443,443,443,443,0
20250214,131100,60047361,443,443,443,443,113
20250214,131000,59997302,443,443,443,443,0
20250214,130900,59997302,443,443,443,443,27
20250214,130800,59985341,443,443,443,443,10
20250214,130700,59980911,443,443,443,443,0
20250214,130600,59980911,443,443,443,443,523
20250214,130500,59749222,443,443,443,443,0
20250214,130400,59749222,443,443,443,443,0
20250214,130300,59749222,443,443,443,443,0
20250214,130200,59749222,443,443,443,443,3827
20250214,130100,58053861,442,442,442,442,0
20250214,130000,58053861,442,442,442,442,688
20250214,125900,57749765,441,441,441,441,1513
20250214,125800,57082532,437,437,437,437,0
20250214,125700,57082532,437,437,437,437,0
20250214,125600,57082532,437,437,437,437,0
20250214,125500,57082532,437,437,437,437,0
20250214,125400,57082532,437,437,437,437,0
20250214,125300,57082532,437,437,437,437,0
20250214,125200,57082532,437,437,437,437,0
20250214,125100,57082532,437,437,437,437,0
20250214,125000,57082532,437,437,437,437,0
20250214,124900,57082532,437,437,437,437,0
20250214,124800,57082532,437,437,437,437,5
20250214,124700,57080347,437,437,437,437,0
20250214,124600,57080347,437,437,437,437,0
20250214,124500,57080347,437,437,437,437,0
20250214,124400,57080347,437,439,439,437,2821
20250214,124300,55847304,439,439,439,439,10
20250214,124200,55842914,439,439,439,439,1
20250214,124100,55842475,439,439,439,439,0
20250214,124000,55842475,439,439,439,439,0
20250214,123900,55842475,439,439,439,439,0
20250214,123800,55842475,439,439,439,439,0
20250214,123700,55842475,439,439,439,439,0
20250214,123600,55842475,439,439,439,439,1
20250214,123500,55842036,440,440,440,440,0
20250214,123400,55842036,440,440,440,440,0
20250214,123300,55842036,440,440,440,440,0
20250214,123200,55842036,440,440,440,440,0
20250214,123100,55842036,440,440,440,440,0
20250214,123000,55842036,440,440,440,440,0
20250214,122900,55842036,440,440,440,440,3891
20250214,122800,54129996,445,445,445,445,0
20250214,122700,54129996,445,445,445,445,165
20250214,122600,54056571,445,445,445,445,0
20250214,122500,54056571,445,445,445,445,0
20250214,122400,54056571,445,445,445,445,0
20250214,122300,54056571,445,445,445,445,0
20250214,122200,54056571,445,446,446,445,724
20250214,122100,53733767,446,446,446,446,200
20250214,122000,53644567,446,446,446,446,0
20250214,121900,53644567,446,446,446,446,0
20250214,121800,53644567,446,446,446,446,0
20250214,121700,53644567,446,446,446,446,0
20250214,121600,53644567,446,446,446,446,0
20250214,121500,53644567,446,446,446,446,0
20250214,121400,53644567,446,446,446,446,0
20250214,121300,53644567,446,446,446,446,0
20250214,121200,53644567,446,446,446,446,0
20250214,121100,53644567,446,446,446,446,0
20250214,121000,53644567,446,446,446,446,0
20250214,120900,53644567,446,446,446,446,1
20250214,120800,53644121,446,446,446,446,0
20250214,120700,53644121,446,446,446,446,0
20250214,120600,53644121,446,446,446,446,0
20250214,120500,53644121,446,446,446,446,0
20250214,120400,53644121,446,446,446,446,0
20250214,120300,53644121,446,446,446,446,0
20250214,120200,53644121,446,446,446,446,0
20250214,120100,53644121,446,446,446,446,0
20250214,120000,53644121,446,446,446,446,0
20250214,115900,53644121,446,446,446,446,0
20250214,115800,53644121,446,446,446,446,0
20250214,115700,53644121,446,446,446,446,0
20250214,115600,53644121,446,446,446,446,0
20250214,115500,53644121,446,446,446,446,0
20250214,115400,53644121,446,446,446,446,0
20250214,115300,53644121,446,446,446,446,0
20250214,115200,53644121,446,446,446,446,0
20250214,115100,53644121,446,446,446,446,0
20250214,115000,53644121,446,446,446,446,0
20250214,114900,53644121,446,446,446,446,0
20250214,114800,53644121,446,446,446,446,0
20250214,114700,53644121,446,446,446,446,0
20250214,114600,53644121,446,446,446,446,0
20250214,114500,53644121,446,446,446,446,0
20250214,114400,53644121,446,446,446,446,0
20250214,114300,53644121,446,446,446,446,0
20250214,114200,53644121,446,446,446,446,0
20250214,114100,53644121,446,446,446,446,0
20250214,114000,53644121,446,446,446,446,0
20250214,113900,53644121,446,446,446,446,0
20250214,113800,53644121,446,446,446,446,0
20250214,113700,53644121,446,446,446,446,0
20250214,113600,53644121,446,446,446,446,10
20250214,113500,53639661,450,450,450,450,100
20250214,113400,53594661,446,446,446,446,0
20250214,113300,53594661,446,446,446,446,0
20250214,113200,53594661,446,446,446,446,144
20250214,113100,53530437,450,450,450,450,14
20250214,113000,53524137,450,450,450,450,0
20250214,112900,53524137,450,450,450,450,0
20250214,112800,53524137,450,448,450,448,9031
20250214,112700,49463935,443,443,443,443,0
20250214,112600,49463935,443,443,443,443,0
20250214,112500,49463935,443,443,443,443,0
20250214,112400,49463935,443,443,443,443,0
20250214,112300,49463935,443,443,443,443,0
20250214,112200,49463935,443,443,443,443,0
20250214,112100,49463935,443,443,443,443,0
20250214,112000,49463935,443,443,443,443,0
20250214,111900,49463935,443,443,443,443,0
20250214,111800,49463935,443,443,443,443,0
20250214,111700,49463935,443,443,443,443,3076
20250214,111600,48101267,439,439,439,439,91
20250214,111500,48061318,443,443,443,443,0
20250214,111400,48061318,443,443,443,443,0
20250214,111300,48061318,443,443,443,443,0
20250214,111200,48061318,443,443,443,443,1308
20250214,111100,47481874,443,443,443,443,34
20250214,111000,47466812,443,442,443,442,8817
20250214,110900,43561109,442,441,442,441,7482
20250214,110800,40254400,440,437,440,437,2345
20250214,110700,39224104,437,437,437,437,0
20250214,110600,39224104,437,437,437,437,0
20250214,110500,39224104,437,437,437,437,0
20250214,110400,39224104,437,437,437,437,0
20250214,110300,39224104,437,437,437,437,0
20250214,110200,39224104,437,437,437,437,0
20250214,110100,39224104,437,437,437,437,0
20250214,110000,39224104,437,437,437,437,0
20250214,105900,39224104,437,437,437,437,0
20250214,105800,39224104,437,437,437,437,0
20250214,105700,39224104,437,437,437,437,0
20250214,105600,39224104,437,437,437,437,10
20250214,105500,39219734,436,436,436,436,0
20250214,105400,39219734,436,436,436,436,61
20250214,105300,39193138,436,436,436,436,0
20250214,105200,39193138,436,436,436,436,0
20250214,105100,39193138,436,436,436,436,117
20250214,105000,39142126,435,436,436,435,544
20250214,104900,38905043,435,435,435,435,397
20250214,104800,38732348,436,436,436,436,0
20250214,104700,38732348,436,436,436,436,0
20250214,104600,38732348,436,436,436,436,0
20250214,104500,38732348,436,436,436,436,0
20250214,104400,38732348,436,436,436,436,100
20250214,104300,38688748,435,435,435,435,0
20250214,104200,38688748,435,435,435,435,0
20250214,104100,38688748,435,437,437,435,516
20250214,104000,38463888,437,437,437,437,0
20250214,103900,38463888,437,437,437,437,0
20250214,103800,38463888,437,437,437,437,367
20250214,103700,38303509,437,437,437,437,9
20250214,103600,38299576,437,436,437,436,555
20250214,103500,38057522,435,435,435,435,33
20250214,103400,38043167,434,434,434,434,305
20250214,103300,37910797,434,434,434,434,4
20250214,103200,37909061,434,434,434,434,0
20250214,103100,37909061,434,434,434,434,9
20250214,103000,37905155,433,433,433,433,0
20250214,102900,37905155,433,433,433,433,36
20250214,102800,37889567,440,440,440,440,0
20250214,102700,37889567,440,440,440,440,0
20250214,102600,37889567,440,440,440,440,0
20250214,102500,37889567,440,440,440,440,0
20250214,102400,37889567,440,440,440,440,0
20250214,102300,37889567,440,440,440,440,0
20250214,102200,37889567,440,437,440,437,3000
20250214,102100,36572840,437,437,437,437,0
20250214,102000,36572840,437,437,437,437,0
20250214,101900,36572840,437,437,437,437,98
20250214,101800,36530014,437,432,437,432,5108
20250214,101700,34307120,432,432,432,432,30
20250214,101600,34294160,432,432,432,432,0
20250214,101500,34294160,432,432,432,432,127
20250214,101400,34239296,432,432,432,432,0
20250214,101300,34239296,432,432,432,432,0
20250214,101200,34239296,432,432,432,432,0
20250214,101100,34239296,432,432,432,432,1382
20250214,101000,33642272,430,430,430,430,0
20250214,100900,33642272,430,430,430,430,0
20250214,100800,33642272,430,430,430,430,0
20250214,100700,33642272,430,430,430,430,0
20250214,100600,33642272,430,430,430,430,0
20250214,100500,33642272,430,440,440,430,19301
20250214,100400,25262973,440,440,440,440,1000
20250214,100300,24822973,440,440,440,440,0
20250214,100200,24822973,440,440,440,440,0
20250214,100100,24822973,440,440,440,440,140
20250214,100000,24761373,438,438,438,438,0
20250214,095900,24761373,438,438,438,438,17
20250214,095800,24753927,440,440,440,440,0
20250214,095700,24753927,440,440,440,440,0
20250214,095600,24753927,440,440,440,440,0
20250214,095500,24753927,440,440,440,440,0
20250214,095400,24753927,440,440,440,440,0
20250214,095300,24753927,440,440,440,440,0
20250214,095200,24753927,440,440,440,440,150
20250214,095100,24687927,440,440,440,440,0
20250214,095000,24687927,440,440,440,440,9
20250214,094900,24683967,440,440,440,440,0
20250214,094800,24683967,440,440,440,440,0
20250214,094700,24683967,440,440,440,440,454
20250214,094600,24484207,440,438,440,437,2001
20250214,094500,23609717,440,439,440,439,57
20250214,094400,23584684,439,439,439,439,0
20250214,094300,23584684,439,440,440,439,503
20250214,094200,23363367,440,440,440,440,0
20250214,094100,23363367,440,440,440,440,50
20250214,094000,23341367,440,440,440,440,0
20250214,093900,23341367,440,440,440,440,0
20250214,093800,23341367,440,440,440,440,0
20250214,093700,23341367,440,440,440,440,1
20250214,093600,23340927,440,440,440,440,0
20250214,093500,23340927,440,440,440,440,0
20250214,093400,23340927,440,440,440,440,2
20250214,093300,23340047,440,440,440,440,2
20250214,093200,23339167,437,437,437,437,0
20250214,093100,23339167,437,437,437,437,2240
20250214,093000,22360287,437,438,438,437,3258
20250214,092900,20934912,440,440,440,438,1877
20250214,092800,20109038,440,440,440,440,4
20250214,092700,20107278,438,438,438,438,0
20250214,092600,20107278,438,438,438,438,1
20250214,092500,20106840,437,437,437,437,0
20250214,092400,20106840,437,437,437,437,0
20250214,092300,20106840,437,437,437,437,0
20250214,092200,20106840,437,437,437,437,0
20250214,092100,20106840,437,437,437,437,0
20250214,092000,20106840,437,437,437,437,0
20250214,091900,20106840,437,437,437,437,0
20250214,091800,20106840,437,437,437,437,0
20250214,091700,20106840,437,437,437,437,0
20250214,091600,20106840,437,437,437,437,0
20250214,091500,20106840,437,437,437,437,0
20250214,091400,20106840,437,437,437,437,0
20250214,091300,20106840,437,437,437,437,3112
20250214,091200,18746896,437,437,437,437,0
20250214,091100,18746896,437,437,437,437,500
20250214,091000,18528396,437,437,437,437,0
20250214,090900,18528396,437,437,437,437,0
20250214,090800,18528396,437,437,437,437,216
20250214,090700,18434004,437,440,440,437,2891
20250214,090600,17162632,440,440,440,440,0
20250214,090500,17162632,440,440,440,440,14064
20250214,090400,10974472,442,443,443,442,16198
20250214,090300,3814544,443,443,443,443,0
20250214,090200,3814544,443,443,443,443,3
20250214,090100,3813215,442,444,444,442,2476
20250214,090000,2718342,449,442,449,442,6150
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192900 69514734 439 439 439 439 442
3 20250214 192800 69514734 439 439 439 439 0
4 20250214 192700 69514734 439 439 439 439 0
5 20250214 192600 69514734 439 439 439 439 0
6 20250214 192500 69514734 439 439 439 439 0
7 20250214 192400 69514734 439 439 439 439 0
8 20250214 192300 69514734 439 439 439 439 0
9 20250214 192200 69514734 439 439 439 439 0
10 20250214 192100 69514734 439 439 439 439 0
11 20250214 192000 69514734 439 439 439 439 0
12 20250214 191900 69514734 439 439 439 439 0
13 20250214 191800 69514734 439 439 439 439 0
14 20250214 191700 69514734 439 439 439 439 0
15 20250214 191600 69514734 439 439 439 439 0
16 20250214 191500 69514734 439 439 439 439 0
17 20250214 191400 69514734 439 439 439 439 0
18 20250214 191300 69514734 439 439 439 439 0
19 20250214 191200 69514734 439 439 439 439 0
20 20250214 191100 69514734 439 439 439 439 0
21 20250214 191000 69514734 439 439 439 439 0
22 20250214 190900 69514734 439 439 439 439 0
23 20250214 190800 69514734 439 439 439 439 0
24 20250214 190700 69514734 439 439 439 439 0
25 20250214 190600 69514734 439 439 439 439 0
26 20250214 190500 69514734 439 439 439 439 0
27 20250214 190400 69514734 439 439 439 439 0
28 20250214 190300 69514734 439 439 439 439 0
29 20250214 190200 69514734 439 439 439 439 0
30 20250214 190100 69514734 439 439 439 439 0
31 20250214 190000 69514734 439 439 439 439 0
32 20250214 185900 69514734 439 439 439 439 442
33 20250214 185800 69514734 439 439 439 439 0
34 20250214 185700 69514734 439 439 439 439 0
35 20250214 185600 69514734 439 439 439 439 0
36 20250214 185500 69514734 439 439 439 439 0
37 20250214 185400 69514734 439 439 439 439 0
38 20250214 185300 69514734 439 439 439 439 0
39 20250214 185200 69514734 439 439 439 439 0
40 20250214 185100 69514734 439 439 439 439 0
41 20250214 185000 69514734 439 439 439 439 0
42 20250214 184900 69514734 439 439 439 439 0
43 20250214 184800 69514734 439 439 439 439 0
44 20250214 184700 69514734 439 439 439 439 0
45 20250214 184600 69514734 439 439 439 439 0
46 20250214 184500 69514734 439 439 439 439 0
47 20250214 184400 69514734 439 439 439 439 0
48 20250214 184300 69514734 439 439 439 439 0
49 20250214 184200 69514734 439 439 439 439 0
50 20250214 184100 69514734 439 439 439 439 0
51 20250214 184000 69514734 439 439 439 439 0
52 20250214 183900 69514734 439 439 439 439 0
53 20250214 183800 69514734 439 439 439 439 0
54 20250214 183700 69514734 439 439 439 439 0
55 20250214 183600 69514734 439 439 439 439 0
56 20250214 183500 69514734 439 439 439 439 0
57 20250214 183400 69514734 439 439 439 439 0
58 20250214 183300 69514734 439 439 439 439 0
59 20250214 183200 69514734 439 439 439 439 0
60 20250214 183100 69514734 439 439 439 439 0
61 20250214 183000 69514734 439 439 439 439 0
62 20250214 182900 69514734 439 439 439 439 442
63 20250214 182800 69514734 439 439 439 439 0
64 20250214 182700 69514734 439 439 439 439 0
65 20250214 182600 69514734 439 439 439 439 0
66 20250214 182500 69514734 439 439 439 439 0
67 20250214 182400 69514734 439 439 439 439 0
68 20250214 182300 69514734 439 439 439 439 0
69 20250214 182200 69514734 439 439 439 439 0
70 20250214 182100 69514734 439 439 439 439 0
71 20250214 182000 69514734 439 439 439 439 0
72 20250214 181900 69514734 439 439 439 439 0
73 20250214 181800 69514734 439 439 439 439 0
74 20250214 181700 69514734 439 439 439 439 0
75 20250214 181600 69514734 439 439 439 439 0
76 20250214 181500 69514734 439 439 439 439 0
77 20250214 181400 69514734 439 439 439 439 0
78 20250214 181300 69514734 439 439 439 439 0
79 20250214 181200 69514734 439 439 439 439 0
80 20250214 181100 69514734 439 439 439 439 0
81 20250214 181000 69514734 439 439 439 439 0
82 20250214 180900 69514734 439 439 439 439 0
83 20250214 180800 69514734 439 439 439 439 0
84 20250214 180700 69514734 439 439 439 439 0
85 20250214 180600 69514734 439 439 439 439 0
86 20250214 180500 69514734 439 439 439 439 0
87 20250214 180400 69514734 439 439 439 439 0
88 20250214 180300 69514734 439 439 439 439 0
89 20250214 180200 69514734 439 439 439 439 0
90 20250214 180100 69514734 439 439 439 439 0
91 20250214 180000 69514734 439 439 439 439 0
92 20250214 175900 69514734 439 439 439 439 442
93 20250214 175800 69514734 439 439 439 439 0
94 20250214 175700 69514734 439 439 439 439 0
95 20250214 175600 69514734 439 439 439 439 0
96 20250214 175500 69514734 439 439 439 439 0
97 20250214 175400 69514734 439 439 439 439 0
98 20250214 175300 69514734 439 439 439 439 0
99 20250214 175200 69514734 439 439 439 439 0
100 20250214 175100 69514734 439 439 439 439 0
101 20250214 175000 69514734 439 439 439 439 0
102 20250214 174900 69514734 439 439 439 439 0
103 20250214 174800 69514734 439 439 439 439 0
104 20250214 174700 69514734 439 439 439 439 0
105 20250214 174600 69514734 439 439 439 439 0
106 20250214 174500 69514734 439 439 439 439 0
107 20250214 174400 69514734 439 439 439 439 0
108 20250214 174300 69514734 439 439 439 439 0
109 20250214 174200 69514734 439 439 439 439 0
110 20250214 174100 69514734 439 439 439 439 0
111 20250214 174000 69514734 439 439 439 439 0
112 20250214 173900 69514734 439 439 439 439 0
113 20250214 173800 69514734 439 439 439 439 0
114 20250214 173700 69514734 439 439 439 439 0
115 20250214 173600 69514734 439 439 439 439 0
116 20250214 173500 69514734 439 439 439 439 0
117 20250214 173400 69514734 439 439 439 439 0
118 20250214 173300 69514734 439 439 439 439 0
119 20250214 173200 69514734 439 439 439 439 0
120 20250214 173100 69514734 439 439 439 439 0
121 20250214 173000 69514734 439 439 439 439 0
122 20250214 172900 69514734 439 439 439 439 442
123 20250214 172800 69514734 439 439 439 439 0
124 20250214 172700 69514734 439 439 439 439 0
125 20250214 172600 69514734 439 439 439 439 0
126 20250214 172500 69514734 439 439 439 439 0
127 20250214 172400 69514734 439 439 439 439 0
128 20250214 172300 69514734 439 439 439 439 0
129 20250214 172200 69514734 439 439 439 439 0
130 20250214 172100 69514734 439 439 439 439 0
131 20250214 172000 69514734 439 439 439 439 0
132 20250214 171900 69514734 439 439 439 439 0
133 20250214 171800 69514734 439 439 439 439 0
134 20250214 171700 69514734 439 439 439 439 0
135 20250214 171600 69514734 439 439 439 439 0
136 20250214 171500 69514734 439 439 439 439 0
137 20250214 171400 69514734 439 439 439 439 0
138 20250214 171300 69514734 439 439 439 439 0
139 20250214 171200 69514734 439 439 439 439 0
140 20250214 171100 69514734 439 439 439 439 0
141 20250214 171000 69514734 439 439 439 439 0
142 20250214 170900 69514734 439 439 439 439 0
143 20250214 170800 69514734 439 439 439 439 0
144 20250214 170700 69514734 439 439 439 439 0
145 20250214 170600 69514734 439 439 439 439 0
146 20250214 170500 69514734 439 439 439 439 0
147 20250214 170400 69514734 439 439 439 439 0
148 20250214 170300 69514734 439 439 439 439 0
149 20250214 170200 69514734 439 439 439 439 0
150 20250214 170100 69514734 439 439 439 439 0
151 20250214 170000 69514734 439 439 439 439 0
152 20250214 165900 69514734 439 439 439 439 442
153 20250214 165800 69514734 439 439 439 439 0
154 20250214 165700 69514734 439 439 439 439 0
155 20250214 165600 69514734 439 439 439 439 0
156 20250214 165500 69514734 439 439 439 439 0
157 20250214 165400 69514734 439 439 439 439 0
158 20250214 165300 69514734 439 439 439 439 0
159 20250214 165200 69514734 439 439 439 439 0
160 20250214 165100 69514734 439 439 439 439 0
161 20250214 165000 69514734 439 439 439 439 0
162 20250214 164900 69514734 439 439 439 439 0
163 20250214 164800 69514734 439 439 439 439 0
164 20250214 164700 69514734 439 439 439 439 0
165 20250214 164600 69514734 439 439 439 439 0
166 20250214 164500 69514734 439 439 439 439 0
167 20250214 164400 69514734 439 439 439 439 0
168 20250214 164300 69514734 439 439 439 439 0
169 20250214 164200 69514734 439 439 439 439 0
170 20250214 164100 69514734 439 439 439 439 0
171 20250214 164000 69514734 439 439 439 439 0
172 20250214 163900 69514734 439 439 439 439 0
173 20250214 163800 69514734 439 439 439 439 0
174 20250214 163700 69514734 439 439 439 439 0
175 20250214 163600 69514734 439 439 439 439 0
176 20250214 163500 69514734 439 439 439 439 0
177 20250214 163400 69514734 439 439 439 439 0
178 20250214 163300 69514734 439 439 439 439 0
179 20250214 163200 69514734 439 439 439 439 0
180 20250214 163100 69514734 439 439 439 439 0
181 20250214 163000 69514734 439 439 439 439 0
182 20250214 162900 69514734 439 439 439 439 442
183 20250214 162800 69514734 439 439 439 439 0
184 20250214 162700 69514734 439 439 439 439 0
185 20250214 162600 69514734 439 439 439 439 0
186 20250214 162500 69514734 439 439 439 439 0
187 20250214 162400 69514734 439 439 439 439 0
188 20250214 162300 69514734 439 439 439 439 0
189 20250214 162200 69514734 439 439 439 439 0
190 20250214 162100 69514734 439 439 439 439 0
191 20250214 162000 69514734 439 439 439 439 0
192 20250214 161900 69514734 439 439 439 439 0
193 20250214 161800 69514734 439 439 439 439 0
194 20250214 161700 69514734 439 439 439 439 0
195 20250214 161600 69514734 439 439 439 439 0
196 20250214 161500 69514734 439 439 439 439 0
197 20250214 161400 69514734 439 439 439 439 0
198 20250214 161300 69514734 439 439 439 439 0
199 20250214 161200 69514734 439 439 439 439 0
200 20250214 161100 69514734 439 439 439 439 0
201 20250214 161000 69514734 439 439 439 439 0
202 20250214 160900 69514734 439 439 439 439 0
203 20250214 160800 69514734 439 439 439 439 0
204 20250214 160700 69514734 439 439 439 439 0
205 20250214 160600 69514734 439 439 439 439 0
206 20250214 160500 69514734 439 439 439 439 0
207 20250214 160400 69514734 439 439 439 439 0
208 20250214 160300 69514734 439 439 439 439 0
209 20250214 160200 69514734 439 439 439 439 0
210 20250214 160100 69514734 439 439 439 439 0
211 20250214 160000 69514734 439 439 439 439 0
212 20250214 155900 69514734 439 439 439 439 442
213 20250214 155800 69514734 439 439 439 439 0
214 20250214 155700 69514734 439 439 439 439 0
215 20250214 155600 69514734 439 439 439 439 0
216 20250214 155500 69514734 439 439 439 439 0
217 20250214 155400 69514734 439 439 439 439 0
218 20250214 155300 69514734 439 439 439 439 0
219 20250214 155200 69514734 439 439 439 439 0
220 20250214 155100 69514734 439 439 439 439 0
221 20250214 155000 69514734 439 439 439 439 0
222 20250214 154900 69514734 439 439 439 439 0
223 20250214 154800 69514734 439 439 439 439 0
224 20250214 154700 69514734 439 439 439 439 0
225 20250214 154600 69514734 439 439 439 439 0
226 20250214 154500 69514734 439 439 439 439 0
227 20250214 154400 69514734 439 439 439 439 0
228 20250214 154300 69514734 439 439 439 439 0
229 20250214 154200 69514734 439 439 439 439 0
230 20250214 154100 69514734 439 439 439 439 0
231 20250214 154000 69514734 439 439 439 439 0
232 20250214 153900 69514734 439 439 439 439 0
233 20250214 153800 69514734 439 439 439 439 0
234 20250214 153700 69514734 439 439 439 439 0
235 20250214 153600 69514734 439 439 439 439 0
236 20250214 153500 69514734 439 439 439 439 0
237 20250214 153400 69514734 439 439 439 439 0
238 20250214 153300 69514734 439 439 439 439 0
239 20250214 153200 69514734 439 439 439 439 0
240 20250214 153100 69514734 439 439 439 439 0
241 20250214 153000 69514734 439 439 439 439 442
242 20250214 152900 69320696 439 439 439 439 0
243 20250214 152800 69320696 439 439 439 439 0
244 20250214 152700 69320696 439 439 439 439 0
245 20250214 152600 69320696 439 439 439 439 0
246 20250214 152500 69320696 439 439 439 439 0
247 20250214 152400 69320696 439 439 439 439 0
248 20250214 152300 69320696 439 439 439 439 0
249 20250214 152200 69320696 439 439 439 439 0
250 20250214 152100 69320696 439 439 439 439 0
251 20250214 152000 69320696 439 439 439 439 0
252 20250214 151900 69320696 439 439 439 439 0
253 20250214 151800 69320696 439 439 439 439 1888
254 20250214 151700 68491864 438 438 438 438 0
255 20250214 151600 68491864 438 438 438 438 0
256 20250214 151500 68491864 438 438 438 438 0
257 20250214 151400 68491864 438 438 438 438 3000
258 20250214 151300 67177864 438 438 438 438 0
259 20250214 151200 67177864 438 438 438 438 0
260 20250214 151100 67177864 438 438 438 438 0
261 20250214 151000 67177864 438 438 438 438 26
262 20250214 150900 67166476 438 438 438 438 0
263 20250214 150800 67166476 438 438 438 438 0
264 20250214 150700 67166476 438 438 438 438 0
265 20250214 150600 67166476 438 438 438 438 0
266 20250214 150500 67166476 438 438 438 438 0
267 20250214 150400 67166476 438 438 438 438 0
268 20250214 150300 67166476 438 438 438 438 0
269 20250214 150200 67166476 438 438 438 438 0
270 20250214 150100 67166476 438 438 438 438 639
271 20250214 150000 66886594 438 438 438 438 425
272 20250214 145900 66700444 436 437 437 436 4504
273 20250214 145800 64736462 438 438 438 438 36
274 20250214 145700 64720694 438 438 438 438 0
275 20250214 145600 64720694 438 440 440 438 241
276 20250214 145500 64614882 440 440 440 440 20
277 20250214 145400 64606082 440 441 441 440 2346
278 20250214 145300 63573742 441 441 441 441 0
279 20250214 145200 63573742 441 441 441 441 16
280 20250214 145100 63566686 440 440 440 440 0
281 20250214 145000 63566686 440 440 440 440 256
282 20250214 144900 63454046 440 440 440 440 200
283 20250214 144800 63366046 442 442 442 442 206
284 20250214 144700 63274994 443 443 443 443 0
285 20250214 144600 63274994 443 443 443 443 0
286 20250214 144500 63274994 443 443 443 443 0
287 20250214 144400 63274994 443 444 444 443 827
288 20250214 144300 62908533 443 443 443 443 0
289 20250214 144200 62908533 443 443 443 443 0
290 20250214 144100 62908533 443 443 443 443 0
291 20250214 144000 62908533 443 443 443 443 0
292 20250214 143900 62908533 443 443 443 443 0
293 20250214 143800 62908533 443 443 443 443 0
294 20250214 143700 62908533 443 443 443 443 0
295 20250214 143600 62908533 443 443 443 443 0
296 20250214 143500 62908533 443 443 443 443 0
297 20250214 143400 62908533 443 443 443 443 0
298 20250214 143300 62908533 443 443 443 443 0
299 20250214 143200 62908533 443 443 443 443 0
300 20250214 143100 62908533 443 443 443 443 0
301 20250214 143000 62908533 443 443 443 443 1
302 20250214 142900 62908090 443 443 443 443 0
303 20250214 142800 62908090 443 443 443 443 0
304 20250214 142700 62908090 443 443 443 443 0
305 20250214 142600 62908090 443 443 443 443 0
306 20250214 142500 62908090 443 443 443 443 0
307 20250214 142400 62908090 443 443 443 443 0
308 20250214 142300 62908090 443 443 443 443 0
309 20250214 142200 62908090 443 443 443 443 0
310 20250214 142100 62908090 443 443 443 443 0
311 20250214 142000 62908090 443 443 443 443 0
312 20250214 141900 62908090 443 443 443 443 0
313 20250214 141800 62908090 443 443 443 443 0
314 20250214 141700 62908090 443 443 443 443 0
315 20250214 141600 62908090 443 443 443 443 0
316 20250214 141500 62908090 443 443 443 443 0
317 20250214 141400 62908090 443 443 443 443 3
318 20250214 141300 62906761 443 443 443 443 3
319 20250214 141200 62905432 443 443 443 443 2
320 20250214 141100 62904546 443 443 443 443 2
321 20250214 141000 62903660 442 442 442 442 0
322 20250214 140900 62903660 442 442 442 442 0
323 20250214 140800 62903660 442 442 442 442 0
324 20250214 140700 62903660 442 442 442 442 0
325 20250214 140600 62903660 442 442 442 442 0
326 20250214 140500 62903660 442 442 442 442 0
327 20250214 140400 62903660 442 442 442 442 0
328 20250214 140300 62903660 442 442 442 442 139
329 20250214 140200 62842222 435 435 435 435 0
330 20250214 140100 62842222 435 444 444 435 2000
331 20250214 140000 61965255 444 444 444 444 0
332 20250214 135900 61965255 444 444 444 444 0
333 20250214 135800 61965255 444 444 444 444 2
334 20250214 135700 61964367 444 444 444 444 0
335 20250214 135600 61964367 444 444 444 444 0
336 20250214 135500 61964367 444 444 444 444 0
337 20250214 135400 61964367 444 444 444 444 260
338 20250214 135300 61848927 448 448 448 448 1
339 20250214 135200 61848479 449 449 449 449 0
340 20250214 135100 61848479 449 449 449 449 0
341 20250214 135000 61848479 449 449 449 449 0
342 20250214 134900 61848479 449 449 449 449 0
343 20250214 134800 61848479 449 449 449 449 4
344 20250214 134700 61846683 449 449 449 449 0
345 20250214 134600 61846683 449 449 449 449 0
346 20250214 134500 61846683 449 449 449 449 0
347 20250214 134400 61846683 449 449 449 449 0
348 20250214 134300 61846683 449 449 449 449 0
349 20250214 134200 61846683 449 449 449 449 4
350 20250214 134100 61844887 450 450 450 450 0
351 20250214 134000 61844887 450 450 450 450 0
352 20250214 133900 61844887 450 450 450 450 0
353 20250214 133800 61844887 450 450 450 450 0
354 20250214 133700 61844887 450 450 450 450 0
355 20250214 133600 61844887 450 450 450 450 0
356 20250214 133500 61844887 450 450 450 450 0
357 20250214 133400 61844887 450 450 450 450 0
358 20250214 133300 61844887 450 450 450 450 0
359 20250214 133200 61844887 450 450 450 450 0
360 20250214 133100 61844887 450 450 450 450 0
361 20250214 133000 61844887 450 450 450 450 0
362 20250214 132900 61844887 450 450 450 450 0
363 20250214 132800 61844887 450 450 450 450 0
364 20250214 132700 61844887 450 450 450 450 0
365 20250214 132600 61844887 450 450 450 450 0
366 20250214 132500 61844887 450 450 450 450 0
367 20250214 132400 61844887 450 450 450 450 0
368 20250214 132300 61844887 450 450 450 450 0
369 20250214 132200 61844887 450 450 450 450 870
370 20250214 132100 61453387 450 444 450 444 3131
371 20250214 132000 60047361 443 443 443 443 0
372 20250214 131900 60047361 443 443 443 443 0
373 20250214 131800 60047361 443 443 443 443 0
374 20250214 131700 60047361 443 443 443 443 0
375 20250214 131600 60047361 443 443 443 443 0
376 20250214 131500 60047361 443 443 443 443 0
377 20250214 131400 60047361 443 443 443 443 0
378 20250214 131300 60047361 443 443 443 443 0
379 20250214 131200 60047361 443 443 443 443 0
380 20250214 131100 60047361 443 443 443 443 113
381 20250214 131000 59997302 443 443 443 443 0
382 20250214 130900 59997302 443 443 443 443 27
383 20250214 130800 59985341 443 443 443 443 10
384 20250214 130700 59980911 443 443 443 443 0
385 20250214 130600 59980911 443 443 443 443 523
386 20250214 130500 59749222 443 443 443 443 0
387 20250214 130400 59749222 443 443 443 443 0
388 20250214 130300 59749222 443 443 443 443 0
389 20250214 130200 59749222 443 443 443 443 3827
390 20250214 130100 58053861 442 442 442 442 0
391 20250214 130000 58053861 442 442 442 442 688
392 20250214 125900 57749765 441 441 441 441 1513
393 20250214 125800 57082532 437 437 437 437 0
394 20250214 125700 57082532 437 437 437 437 0
395 20250214 125600 57082532 437 437 437 437 0
396 20250214 125500 57082532 437 437 437 437 0
397 20250214 125400 57082532 437 437 437 437 0
398 20250214 125300 57082532 437 437 437 437 0
399 20250214 125200 57082532 437 437 437 437 0
400 20250214 125100 57082532 437 437 437 437 0
401 20250214 125000 57082532 437 437 437 437 0
402 20250214 124900 57082532 437 437 437 437 0
403 20250214 124800 57082532 437 437 437 437 5
404 20250214 124700 57080347 437 437 437 437 0
405 20250214 124600 57080347 437 437 437 437 0
406 20250214 124500 57080347 437 437 437 437 0
407 20250214 124400 57080347 437 439 439 437 2821
408 20250214 124300 55847304 439 439 439 439 10
409 20250214 124200 55842914 439 439 439 439 1
410 20250214 124100 55842475 439 439 439 439 0
411 20250214 124000 55842475 439 439 439 439 0
412 20250214 123900 55842475 439 439 439 439 0
413 20250214 123800 55842475 439 439 439 439 0
414 20250214 123700 55842475 439 439 439 439 0
415 20250214 123600 55842475 439 439 439 439 1
416 20250214 123500 55842036 440 440 440 440 0
417 20250214 123400 55842036 440 440 440 440 0
418 20250214 123300 55842036 440 440 440 440 0
419 20250214 123200 55842036 440 440 440 440 0
420 20250214 123100 55842036 440 440 440 440 0
421 20250214 123000 55842036 440 440 440 440 0
422 20250214 122900 55842036 440 440 440 440 3891
423 20250214 122800 54129996 445 445 445 445 0
424 20250214 122700 54129996 445 445 445 445 165
425 20250214 122600 54056571 445 445 445 445 0
426 20250214 122500 54056571 445 445 445 445 0
427 20250214 122400 54056571 445 445 445 445 0
428 20250214 122300 54056571 445 445 445 445 0
429 20250214 122200 54056571 445 446 446 445 724
430 20250214 122100 53733767 446 446 446 446 200
431 20250214 122000 53644567 446 446 446 446 0
432 20250214 121900 53644567 446 446 446 446 0
433 20250214 121800 53644567 446 446 446 446 0
434 20250214 121700 53644567 446 446 446 446 0
435 20250214 121600 53644567 446 446 446 446 0
436 20250214 121500 53644567 446 446 446 446 0
437 20250214 121400 53644567 446 446 446 446 0
438 20250214 121300 53644567 446 446 446 446 0
439 20250214 121200 53644567 446 446 446 446 0
440 20250214 121100 53644567 446 446 446 446 0
441 20250214 121000 53644567 446 446 446 446 0
442 20250214 120900 53644567 446 446 446 446 1
443 20250214 120800 53644121 446 446 446 446 0
444 20250214 120700 53644121 446 446 446 446 0
445 20250214 120600 53644121 446 446 446 446 0
446 20250214 120500 53644121 446 446 446 446 0
447 20250214 120400 53644121 446 446 446 446 0
448 20250214 120300 53644121 446 446 446 446 0
449 20250214 120200 53644121 446 446 446 446 0
450 20250214 120100 53644121 446 446 446 446 0
451 20250214 120000 53644121 446 446 446 446 0
452 20250214 115900 53644121 446 446 446 446 0
453 20250214 115800 53644121 446 446 446 446 0
454 20250214 115700 53644121 446 446 446 446 0
455 20250214 115600 53644121 446 446 446 446 0
456 20250214 115500 53644121 446 446 446 446 0
457 20250214 115400 53644121 446 446 446 446 0
458 20250214 115300 53644121 446 446 446 446 0
459 20250214 115200 53644121 446 446 446 446 0
460 20250214 115100 53644121 446 446 446 446 0
461 20250214 115000 53644121 446 446 446 446 0
462 20250214 114900 53644121 446 446 446 446 0
463 20250214 114800 53644121 446 446 446 446 0
464 20250214 114700 53644121 446 446 446 446 0
465 20250214 114600 53644121 446 446 446 446 0
466 20250214 114500 53644121 446 446 446 446 0
467 20250214 114400 53644121 446 446 446 446 0
468 20250214 114300 53644121 446 446 446 446 0
469 20250214 114200 53644121 446 446 446 446 0
470 20250214 114100 53644121 446 446 446 446 0
471 20250214 114000 53644121 446 446 446 446 0
472 20250214 113900 53644121 446 446 446 446 0
473 20250214 113800 53644121 446 446 446 446 0
474 20250214 113700 53644121 446 446 446 446 0
475 20250214 113600 53644121 446 446 446 446 10
476 20250214 113500 53639661 450 450 450 450 100
477 20250214 113400 53594661 446 446 446 446 0
478 20250214 113300 53594661 446 446 446 446 0
479 20250214 113200 53594661 446 446 446 446 144
480 20250214 113100 53530437 450 450 450 450 14
481 20250214 113000 53524137 450 450 450 450 0
482 20250214 112900 53524137 450 450 450 450 0
483 20250214 112800 53524137 450 448 450 448 9031
484 20250214 112700 49463935 443 443 443 443 0
485 20250214 112600 49463935 443 443 443 443 0
486 20250214 112500 49463935 443 443 443 443 0
487 20250214 112400 49463935 443 443 443 443 0
488 20250214 112300 49463935 443 443 443 443 0
489 20250214 112200 49463935 443 443 443 443 0
490 20250214 112100 49463935 443 443 443 443 0
491 20250214 112000 49463935 443 443 443 443 0
492 20250214 111900 49463935 443 443 443 443 0
493 20250214 111800 49463935 443 443 443 443 0
494 20250214 111700 49463935 443 443 443 443 3076
495 20250214 111600 48101267 439 439 439 439 91
496 20250214 111500 48061318 443 443 443 443 0
497 20250214 111400 48061318 443 443 443 443 0
498 20250214 111300 48061318 443 443 443 443 0
499 20250214 111200 48061318 443 443 443 443 1308
500 20250214 111100 47481874 443 443 443 443 34
501 20250214 111000 47466812 443 442 443 442 8817
502 20250214 110900 43561109 442 441 442 441 7482
503 20250214 110800 40254400 440 437 440 437 2345
504 20250214 110700 39224104 437 437 437 437 0
505 20250214 110600 39224104 437 437 437 437 0
506 20250214 110500 39224104 437 437 437 437 0
507 20250214 110400 39224104 437 437 437 437 0
508 20250214 110300 39224104 437 437 437 437 0
509 20250214 110200 39224104 437 437 437 437 0
510 20250214 110100 39224104 437 437 437 437 0
511 20250214 110000 39224104 437 437 437 437 0
512 20250214 105900 39224104 437 437 437 437 0
513 20250214 105800 39224104 437 437 437 437 0
514 20250214 105700 39224104 437 437 437 437 0
515 20250214 105600 39224104 437 437 437 437 10
516 20250214 105500 39219734 436 436 436 436 0
517 20250214 105400 39219734 436 436 436 436 61
518 20250214 105300 39193138 436 436 436 436 0
519 20250214 105200 39193138 436 436 436 436 0
520 20250214 105100 39193138 436 436 436 436 117
521 20250214 105000 39142126 435 436 436 435 544
522 20250214 104900 38905043 435 435 435 435 397
523 20250214 104800 38732348 436 436 436 436 0
524 20250214 104700 38732348 436 436 436 436 0
525 20250214 104600 38732348 436 436 436 436 0
526 20250214 104500 38732348 436 436 436 436 0
527 20250214 104400 38732348 436 436 436 436 100
528 20250214 104300 38688748 435 435 435 435 0
529 20250214 104200 38688748 435 435 435 435 0
530 20250214 104100 38688748 435 437 437 435 516
531 20250214 104000 38463888 437 437 437 437 0
532 20250214 103900 38463888 437 437 437 437 0
533 20250214 103800 38463888 437 437 437 437 367
534 20250214 103700 38303509 437 437 437 437 9
535 20250214 103600 38299576 437 436 437 436 555
536 20250214 103500 38057522 435 435 435 435 33
537 20250214 103400 38043167 434 434 434 434 305
538 20250214 103300 37910797 434 434 434 434 4
539 20250214 103200 37909061 434 434 434 434 0
540 20250214 103100 37909061 434 434 434 434 9
541 20250214 103000 37905155 433 433 433 433 0
542 20250214 102900 37905155 433 433 433 433 36
543 20250214 102800 37889567 440 440 440 440 0
544 20250214 102700 37889567 440 440 440 440 0
545 20250214 102600 37889567 440 440 440 440 0
546 20250214 102500 37889567 440 440 440 440 0
547 20250214 102400 37889567 440 440 440 440 0
548 20250214 102300 37889567 440 440 440 440 0
549 20250214 102200 37889567 440 437 440 437 3000
550 20250214 102100 36572840 437 437 437 437 0
551 20250214 102000 36572840 437 437 437 437 0
552 20250214 101900 36572840 437 437 437 437 98
553 20250214 101800 36530014 437 432 437 432 5108
554 20250214 101700 34307120 432 432 432 432 30
555 20250214 101600 34294160 432 432 432 432 0
556 20250214 101500 34294160 432 432 432 432 127
557 20250214 101400 34239296 432 432 432 432 0
558 20250214 101300 34239296 432 432 432 432 0
559 20250214 101200 34239296 432 432 432 432 0
560 20250214 101100 34239296 432 432 432 432 1382
561 20250214 101000 33642272 430 430 430 430 0
562 20250214 100900 33642272 430 430 430 430 0
563 20250214 100800 33642272 430 430 430 430 0
564 20250214 100700 33642272 430 430 430 430 0
565 20250214 100600 33642272 430 430 430 430 0
566 20250214 100500 33642272 430 440 440 430 19301
567 20250214 100400 25262973 440 440 440 440 1000
568 20250214 100300 24822973 440 440 440 440 0
569 20250214 100200 24822973 440 440 440 440 0
570 20250214 100100 24822973 440 440 440 440 140
571 20250214 100000 24761373 438 438 438 438 0
572 20250214 095900 24761373 438 438 438 438 17
573 20250214 095800 24753927 440 440 440 440 0
574 20250214 095700 24753927 440 440 440 440 0
575 20250214 095600 24753927 440 440 440 440 0
576 20250214 095500 24753927 440 440 440 440 0
577 20250214 095400 24753927 440 440 440 440 0
578 20250214 095300 24753927 440 440 440 440 0
579 20250214 095200 24753927 440 440 440 440 150
580 20250214 095100 24687927 440 440 440 440 0
581 20250214 095000 24687927 440 440 440 440 9
582 20250214 094900 24683967 440 440 440 440 0
583 20250214 094800 24683967 440 440 440 440 0
584 20250214 094700 24683967 440 440 440 440 454
585 20250214 094600 24484207 440 438 440 437 2001
586 20250214 094500 23609717 440 439 440 439 57
587 20250214 094400 23584684 439 439 439 439 0
588 20250214 094300 23584684 439 440 440 439 503
589 20250214 094200 23363367 440 440 440 440 0
590 20250214 094100 23363367 440 440 440 440 50
591 20250214 094000 23341367 440 440 440 440 0
592 20250214 093900 23341367 440 440 440 440 0
593 20250214 093800 23341367 440 440 440 440 0
594 20250214 093700 23341367 440 440 440 440 1
595 20250214 093600 23340927 440 440 440 440 0
596 20250214 093500 23340927 440 440 440 440 0
597 20250214 093400 23340927 440 440 440 440 2
598 20250214 093300 23340047 440 440 440 440 2
599 20250214 093200 23339167 437 437 437 437 0
600 20250214 093100 23339167 437 437 437 437 2240
601 20250214 093000 22360287 437 438 438 437 3258
602 20250214 092900 20934912 440 440 440 438 1877
603 20250214 092800 20109038 440 440 440 440 4
604 20250214 092700 20107278 438 438 438 438 0
605 20250214 092600 20107278 438 438 438 438 1
606 20250214 092500 20106840 437 437 437 437 0
607 20250214 092400 20106840 437 437 437 437 0
608 20250214 092300 20106840 437 437 437 437 0
609 20250214 092200 20106840 437 437 437 437 0
610 20250214 092100 20106840 437 437 437 437 0
611 20250214 092000 20106840 437 437 437 437 0
612 20250214 091900 20106840 437 437 437 437 0
613 20250214 091800 20106840 437 437 437 437 0
614 20250214 091700 20106840 437 437 437 437 0
615 20250214 091600 20106840 437 437 437 437 0
616 20250214 091500 20106840 437 437 437 437 0
617 20250214 091400 20106840 437 437 437 437 0
618 20250214 091300 20106840 437 437 437 437 3112
619 20250214 091200 18746896 437 437 437 437 0
620 20250214 091100 18746896 437 437 437 437 500
621 20250214 091000 18528396 437 437 437 437 0
622 20250214 090900 18528396 437 437 437 437 0
623 20250214 090800 18528396 437 437 437 437 216
624 20250214 090700 18434004 437 440 440 437 2891
625 20250214 090600 17162632 440 440 440 440 0
626 20250214 090500 17162632 440 440 440 440 14064
627 20250214 090400 10974472 442 443 443 442 16198
628 20250214 090300 3814544 443 443 443 443 0
629 20250214 090200 3814544 443 443 443 443 3
630 20250214 090100 3813215 442 444 444 442 2476
631 20250214 090000 2718342 449 442 449 442 6150