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
044480/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192900,30859073,463,463,463,463,5777
20250214,192800,30859073,463,463,463,463,0
20250214,192700,30859073,463,463,463,463,0
20250214,192600,30859073,463,463,463,463,0
20250214,192500,30859073,463,463,463,463,0
20250214,192400,30859073,463,463,463,463,0
20250214,192300,30859073,463,463,463,463,0
20250214,192200,30859073,463,463,463,463,0
20250214,192100,30859073,463,463,463,463,0
20250214,192000,30859073,463,463,463,463,0
20250214,191900,30859073,463,463,463,463,0
20250214,191800,30859073,463,463,463,463,0
20250214,191700,30859073,463,463,463,463,0
20250214,191600,30859073,463,463,463,463,0
20250214,191500,30859073,463,463,463,463,0
20250214,191400,30859073,463,463,463,463,0
20250214,191300,30859073,463,463,463,463,0
20250214,191200,30859073,463,463,463,463,0
20250214,191100,30859073,463,463,463,463,0
20250214,191000,30859073,463,463,463,463,0
20250214,190900,30859073,463,463,463,463,0
20250214,190800,30859073,463,463,463,463,0
20250214,190700,30859073,463,463,463,463,0
20250214,190600,30859073,463,463,463,463,0
20250214,190500,30859073,463,463,463,463,0
20250214,190400,30859073,463,463,463,463,0
20250214,190300,30859073,463,463,463,463,0
20250214,190200,30859073,463,463,463,463,0
20250214,190100,30859073,463,463,463,463,0
20250214,190000,30859073,463,463,463,463,0
20250214,185900,30859073,463,463,463,463,5777
20250214,185800,30859073,463,463,463,463,0
20250214,185700,30859073,463,463,463,463,0
20250214,185600,30859073,463,463,463,463,0
20250214,185500,30859073,463,463,463,463,0
20250214,185400,30859073,463,463,463,463,0
20250214,185300,30859073,463,463,463,463,0
20250214,185200,30859073,463,463,463,463,0
20250214,185100,30859073,463,463,463,463,0
20250214,185000,30859073,463,463,463,463,0
20250214,184900,30859073,463,463,463,463,0
20250214,184800,30859073,463,463,463,463,0
20250214,184700,30859073,463,463,463,463,0
20250214,184600,30859073,463,463,463,463,0
20250214,184500,30859073,463,463,463,463,0
20250214,184400,30859073,463,463,463,463,0
20250214,184300,30859073,463,463,463,463,0
20250214,184200,30859073,463,463,463,463,0
20250214,184100,30859073,463,463,463,463,0
20250214,184000,30859073,463,463,463,463,0
20250214,183900,30859073,463,463,463,463,0
20250214,183800,30859073,463,463,463,463,0
20250214,183700,30859073,463,463,463,463,0
20250214,183600,30859073,463,463,463,463,0
20250214,183500,30859073,463,463,463,463,0
20250214,183400,30859073,463,463,463,463,0
20250214,183300,30859073,463,463,463,463,0
20250214,183200,30859073,463,463,463,463,0
20250214,183100,30859073,463,463,463,463,0
20250214,183000,30859073,463,463,463,463,0
20250214,182900,30859073,463,463,463,463,5777
20250214,182800,30859073,463,463,463,463,0
20250214,182700,30859073,463,463,463,463,0
20250214,182600,30859073,463,463,463,463,0
20250214,182500,30859073,463,463,463,463,0
20250214,182400,30859073,463,463,463,463,0
20250214,182300,30859073,463,463,463,463,0
20250214,182200,30859073,463,463,463,463,0
20250214,182100,30859073,463,463,463,463,0
20250214,182000,30859073,463,463,463,463,0
20250214,181900,30859073,463,463,463,463,0
20250214,181800,30859073,463,463,463,463,0
20250214,181700,30859073,463,463,463,463,0
20250214,181600,30859073,463,463,463,463,0
20250214,181500,30859073,463,463,463,463,0
20250214,181400,30859073,463,463,463,463,0
20250214,181300,30859073,463,463,463,463,0
20250214,181200,30859073,463,463,463,463,0
20250214,181100,30859073,463,463,463,463,0
20250214,181000,30859073,463,463,463,463,0
20250214,180900,30859073,463,463,463,463,0
20250214,180800,30859073,463,463,463,463,0
20250214,180700,30859073,463,463,463,463,0
20250214,180600,30859073,463,463,463,463,0
20250214,180500,30859073,463,463,463,463,0
20250214,180400,30859073,463,463,463,463,0
20250214,180300,30859073,463,463,463,463,0
20250214,180200,30859073,463,463,463,463,0
20250214,180100,30859073,463,463,463,463,0
20250214,180000,30859073,463,463,463,463,0
20250214,175900,30859073,463,463,463,463,5777
20250214,175800,30859073,463,463,463,463,0
20250214,175700,30859073,463,463,463,463,0
20250214,175600,30859073,463,463,463,463,0
20250214,175500,30859073,463,463,463,463,0
20250214,175400,30859073,463,463,463,463,0
20250214,175300,30859073,463,463,463,463,0
20250214,175200,30859073,463,463,463,463,0
20250214,175100,30859073,463,463,463,463,0
20250214,175000,30859073,463,463,463,463,0
20250214,174900,30859073,463,463,463,463,0
20250214,174800,30859073,463,463,463,463,0
20250214,174700,30859073,463,463,463,463,0
20250214,174600,30859073,463,463,463,463,0
20250214,174500,30859073,463,463,463,463,0
20250214,174400,30859073,463,463,463,463,0
20250214,174300,30859073,463,463,463,463,0
20250214,174200,30859073,463,463,463,463,0
20250214,174100,30859073,463,463,463,463,0
20250214,174000,30859073,463,463,463,463,0
20250214,173900,30859073,463,463,463,463,0
20250214,173800,30859073,463,463,463,463,0
20250214,173700,30859073,463,463,463,463,0
20250214,173600,30859073,463,463,463,463,0
20250214,173500,30859073,463,463,463,463,0
20250214,173400,30859073,463,463,463,463,0
20250214,173300,30859073,463,463,463,463,0
20250214,173200,30859073,463,463,463,463,0
20250214,173100,30859073,463,463,463,463,0
20250214,173000,30859073,463,463,463,463,0
20250214,172900,30859073,463,463,463,463,5777
20250214,172800,30859073,463,463,463,463,0
20250214,172700,30859073,463,463,463,463,0
20250214,172600,30859073,463,463,463,463,0
20250214,172500,30859073,463,463,463,463,0
20250214,172400,30859073,463,463,463,463,0
20250214,172300,30859073,463,463,463,463,0
20250214,172200,30859073,463,463,463,463,0
20250214,172100,30859073,463,463,463,463,0
20250214,172000,30859073,463,463,463,463,0
20250214,171900,30859073,463,463,463,463,0
20250214,171800,30859073,463,463,463,463,0
20250214,171700,30859073,463,463,463,463,0
20250214,171600,30859073,463,463,463,463,0
20250214,171500,30859073,463,463,463,463,0
20250214,171400,30859073,463,463,463,463,0
20250214,171300,30859073,463,463,463,463,0
20250214,171200,30859073,463,463,463,463,0
20250214,171100,30859073,463,463,463,463,0
20250214,171000,30859073,463,463,463,463,0
20250214,170900,30859073,463,463,463,463,0
20250214,170800,30859073,463,463,463,463,0
20250214,170700,30859073,463,463,463,463,0
20250214,170600,30859073,463,463,463,463,0
20250214,170500,30859073,463,463,463,463,0
20250214,170400,30859073,463,463,463,463,0
20250214,170300,30859073,463,463,463,463,0
20250214,170200,30859073,463,463,463,463,0
20250214,170100,30859073,463,463,463,463,0
20250214,170000,30859073,463,463,463,463,0
20250214,165900,30859073,463,463,463,463,5777
20250214,165800,30859073,463,463,463,463,0
20250214,165700,30859073,463,463,463,463,0
20250214,165600,30859073,463,463,463,463,0
20250214,165500,30859073,463,463,463,463,0
20250214,165400,30859073,463,463,463,463,0
20250214,165300,30859073,463,463,463,463,0
20250214,165200,30859073,463,463,463,463,0
20250214,165100,30859073,463,463,463,463,0
20250214,165000,30859073,463,463,463,463,0
20250214,164900,30859073,463,463,463,463,0
20250214,164800,30859073,463,463,463,463,0
20250214,164700,30859073,463,463,463,463,0
20250214,164600,30859073,463,463,463,463,0
20250214,164500,30859073,463,463,463,463,0
20250214,164400,30859073,463,463,463,463,0
20250214,164300,30859073,463,463,463,463,0
20250214,164200,30859073,463,463,463,463,0
20250214,164100,30859073,463,463,463,463,0
20250214,164000,30859073,463,463,463,463,0
20250214,163900,30859073,463,463,463,463,0
20250214,163800,30859073,463,463,463,463,0
20250214,163700,30859073,463,463,463,463,0
20250214,163600,30859073,463,463,463,463,0
20250214,163500,30859073,463,463,463,463,0
20250214,163400,30859073,463,463,463,463,0
20250214,163300,30859073,463,463,463,463,0
20250214,163200,30859073,463,463,463,463,0
20250214,163100,30859073,463,463,463,463,0
20250214,163000,30859073,463,463,463,463,0
20250214,162900,30859073,463,463,463,463,5777
20250214,162800,30859073,463,463,463,463,0
20250214,162700,30859073,463,463,463,463,0
20250214,162600,30859073,463,463,463,463,0
20250214,162500,30859073,463,463,463,463,0
20250214,162400,30859073,463,463,463,463,0
20250214,162300,30859073,463,463,463,463,0
20250214,162200,30859073,463,463,463,463,0
20250214,162100,30859073,463,463,463,463,0
20250214,162000,30859073,463,463,463,463,0
20250214,161900,30859073,463,463,463,463,0
20250214,161800,30859073,463,463,463,463,0
20250214,161700,30859073,463,463,463,463,0
20250214,161600,30859073,463,463,463,463,0
20250214,161500,30859073,463,463,463,463,0
20250214,161400,30859073,463,463,463,463,0
20250214,161300,30859073,463,463,463,463,0
20250214,161200,30859073,463,463,463,463,0
20250214,161100,30859073,463,463,463,463,0
20250214,161000,30859073,463,463,463,463,0
20250214,160900,30859073,463,463,463,463,0
20250214,160800,30859073,463,463,463,463,0
20250214,160700,30859073,463,463,463,463,0
20250214,160600,30859073,463,463,463,463,0
20250214,160500,30859073,463,463,463,463,0
20250214,160400,30859073,463,463,463,463,0
20250214,160300,30859073,463,463,463,463,0
20250214,160200,30859073,463,463,463,463,0
20250214,160100,30859073,463,463,463,463,0
20250214,160000,30859073,463,463,463,463,0
20250214,155900,30859073,463,463,463,463,5777
20250214,155800,30859073,463,463,463,463,0
20250214,155700,30859073,463,463,463,463,0
20250214,155600,30859073,463,463,463,463,0
20250214,155500,30859073,463,463,463,463,0
20250214,155400,30859073,463,463,463,463,0
20250214,155300,30859073,463,463,463,463,0
20250214,155200,30859073,463,463,463,463,0
20250214,155100,30859073,463,463,463,463,0
20250214,155000,30859073,463,463,463,463,0
20250214,154900,30859073,463,463,463,463,0
20250214,154800,30859073,463,463,463,463,0
20250214,154700,30859073,463,463,463,463,0
20250214,154600,30859073,463,463,463,463,0
20250214,154500,30859073,463,463,463,463,0
20250214,154400,30859073,463,463,463,463,0
20250214,154300,30859073,463,463,463,463,0
20250214,154200,30859073,463,463,463,463,0
20250214,154100,30859073,463,463,463,463,0
20250214,154000,30859073,463,463,463,463,0
20250214,153900,30859073,463,463,463,463,0
20250214,153800,30859073,463,463,463,463,0
20250214,153700,30859073,463,463,463,463,0
20250214,153600,30859073,463,463,463,463,0
20250214,153500,30859073,463,463,463,463,0
20250214,153400,30859073,463,463,463,463,0
20250214,153300,30859073,463,463,463,463,0
20250214,153200,30859073,463,463,463,463,0
20250214,153100,30859073,463,463,463,463,0
20250214,153000,30859073,463,463,463,463,5777
20250214,152900,28184322,470,470,470,470,0
20250214,152800,28184322,470,470,470,470,0
20250214,152700,28184322,470,470,470,470,0
20250214,152600,28184322,470,470,470,470,0
20250214,152500,28184322,470,470,470,470,0
20250214,152400,28184322,470,470,470,470,0
20250214,152300,28184322,470,470,470,470,0
20250214,152200,28184322,470,470,470,470,0
20250214,152100,28184322,470,470,470,470,0
20250214,152000,28184322,470,470,470,470,0
20250214,151900,28184322,470,470,470,470,0
20250214,151800,28184322,470,470,470,470,60
20250214,151700,28156122,471,471,471,471,0
20250214,151600,28156122,471,471,471,471,0
20250214,151500,28156122,471,471,471,471,0
20250214,151400,28156122,471,471,471,471,0
20250214,151300,28156122,471,471,471,471,300
20250214,151200,28014822,469,469,469,469,327
20250214,151100,27861459,469,469,469,469,13
20250214,151000,27855362,470,471,471,470,57
20250214,150900,27828522,471,471,471,470,8
20250214,150800,27824759,470,471,471,470,5
20250214,150700,27822407,470,470,470,470,0
20250214,150600,27822407,470,470,470,470,0
20250214,150500,27822407,470,471,471,470,12
20250214,150400,27816765,471,471,471,471,2
20250214,150300,27815823,471,470,471,470,56
20250214,150200,27789501,471,471,471,470,63
20250214,150100,27759883,471,470,471,470,50
20250214,150000,27736381,469,470,471,469,302
20250214,145900,27594641,469,469,469,469,124
20250214,145800,27536485,471,471,471,471,1
20250214,145700,27536014,471,471,471,471,3
20250214,145600,27534601,470,470,470,470,25
20250214,145500,27522851,469,469,469,469,0
20250214,145400,27522851,469,469,469,469,0
20250214,145300,27522851,469,470,470,469,439
20250214,145200,27316880,472,472,472,472,0
20250214,145100,27316880,472,472,472,472,0
20250214,145000,27316880,472,472,472,472,0
20250214,144900,27316880,472,472,472,472,0
20250214,144800,27316880,472,472,472,472,180
20250214,144700,27231920,472,470,472,470,10
20250214,144600,27227202,470,469,470,469,517
20250214,144500,26984487,470,470,470,470,109
20250214,144400,26933257,470,470,470,470,75
20250214,144300,26898007,473,473,473,473,0
20250214,144200,26898007,473,473,473,473,0
20250214,144100,26898007,473,473,473,473,0
20250214,144000,26898007,473,473,473,473,0
20250214,143900,26898007,473,471,473,471,521
20250214,143800,26652106,471,471,471,471,0
20250214,143700,26652106,471,471,471,471,92
20250214,143600,26608774,471,471,471,471,201
20250214,143500,26514103,471,470,471,470,101
20250214,143400,26466632,471,471,471,471,0
20250214,143300,26466632,471,471,471,471,2
20250214,143200,26465690,471,471,471,471,3
20250214,143100,26464277,471,471,471,471,0
20250214,143000,26464277,471,471,471,471,1
20250214,142900,26463806,472,472,472,472,0
20250214,142800,26463806,472,472,472,472,1
20250214,142700,26463334,468,469,469,468,280
20250214,142600,26332076,468,468,468,468,0
20250214,142500,26332076,468,469,469,467,1000
20250214,142400,25864358,473,473,473,473,100
20250214,142300,25817058,473,473,473,473,0
20250214,142200,25817058,473,473,473,473,300
20250214,142100,25675158,473,474,474,473,620
20250214,142000,25381306,473,473,473,473,0
20250214,141900,25381306,473,473,473,473,0
20250214,141800,25381306,473,475,475,467,1052
20250214,141700,24888076,475,479,479,472,3093
20250214,141600,23417140,480,480,480,480,0
20250214,141500,23417140,480,482,482,480,18
20250214,141400,23408489,483,483,483,483,0
20250214,141300,23408489,483,483,483,483,0
20250214,141200,23408489,483,483,483,483,0
20250214,141100,23408489,483,483,483,483,0
20250214,141000,23408489,483,483,483,483,0
20250214,140900,23408489,483,483,483,483,0
20250214,140800,23408489,483,483,483,483,0
20250214,140700,23408489,483,483,483,483,0
20250214,140600,23408489,483,483,483,483,0
20250214,140500,23408489,483,483,483,483,0
20250214,140400,23408489,483,483,483,483,0
20250214,140300,23408489,483,483,483,483,0
20250214,140200,23408489,483,483,483,483,0
20250214,140100,23408489,483,483,483,483,0
20250214,140000,23408489,483,483,483,483,0
20250214,135900,23408489,483,483,483,483,5
20250214,135800,23406074,484,484,484,484,0
20250214,135700,23406074,484,484,484,484,0
20250214,135600,23406074,484,484,484,484,0
20250214,135500,23406074,484,484,484,484,0
20250214,135400,23406074,484,482,493,482,2822
20250214,135300,22034504,482,482,482,482,200
20250214,135200,21938104,482,482,482,482,0
20250214,135100,21938104,482,482,482,482,0
20250214,135000,21938104,482,482,482,482,0
20250214,134900,21938104,482,482,482,482,0
20250214,134800,21938104,482,482,482,482,0
20250214,134700,21938104,482,482,482,482,0
20250214,134600,21938104,482,482,482,482,0
20250214,134500,21938104,482,482,482,482,0
20250214,134400,21938104,482,482,482,482,0
20250214,134300,21938104,482,482,482,482,62
20250214,134200,21908220,482,482,482,482,5
20250214,134100,21905810,482,482,482,482,0
20250214,134000,21905810,482,482,482,482,0
20250214,133900,21905810,482,479,482,477,20
20250214,133800,21896230,482,482,482,482,0
20250214,133700,21896230,482,482,482,482,0
20250214,133600,21896230,482,482,482,482,0
20250214,133500,21896230,482,482,482,482,0
20250214,133400,21896230,482,482,482,482,0
20250214,133300,21896230,482,482,482,482,1
20250214,133200,21895748,480,480,480,480,0
20250214,133100,21895748,480,480,480,480,0
20250214,133000,21895748,480,480,480,480,0
20250214,132900,21895748,480,480,480,480,618
20250214,132800,21599108,482,482,482,482,0
20250214,132700,21599108,482,482,482,482,0
20250214,132600,21599108,482,482,482,482,0
20250214,132500,21599108,482,482,482,482,0
20250214,132400,21599108,482,482,482,482,5
20250214,132300,21596698,482,482,482,482,0
20250214,132200,21596698,482,482,482,482,50
20250214,132100,21572598,482,482,482,482,49
20250214,132000,21548980,482,482,482,482,8
20250214,131900,21545124,482,482,482,482,127
20250214,131800,21483910,484,480,485,480,7062
20250214,131700,18086873,480,480,480,480,27
20250214,131600,18073913,480,480,480,480,0
20250214,131500,18073913,480,480,480,480,0
20250214,131400,18073913,480,480,480,480,3
20250214,131300,18072473,479,479,479,479,50
20250214,131200,18048523,479,477,480,477,1549
20250214,131100,17307124,476,476,476,476,0
20250214,131000,17307124,476,476,476,476,0
20250214,130900,17307124,476,475,477,475,391
20250214,130800,17120793,474,473,474,473,27
20250214,130700,17108021,473,473,473,473,0
20250214,130600,17108021,473,473,473,473,0
20250214,130500,17108021,473,473,473,473,100
20250214,130400,17060721,473,473,473,473,1
20250214,130300,17060248,473,473,473,473,0
20250214,130200,17060248,473,472,473,472,1008
20250214,130100,16584113,471,471,471,471,15
20250214,130000,16577048,471,471,471,471,0
20250214,125900,16577048,471,471,471,471,43
20250214,125800,16556795,471,471,471,471,100
20250214,125700,16509695,471,471,471,471,41
20250214,125600,16490384,468,471,471,468,3655
20250214,125500,14769753,472,472,472,472,5
20250214,125400,14767393,473,473,473,473,0
20250214,125300,14767393,473,473,473,473,0
20250214,125200,14767393,473,473,473,473,0
20250214,125100,14767393,473,473,473,473,0
20250214,125000,14767393,473,473,473,473,0
20250214,124900,14767393,473,473,473,473,0
20250214,124800,14767393,473,473,473,473,0
20250214,124700,14767393,473,473,473,473,0
20250214,124600,14767393,473,473,473,473,0
20250214,124500,14767393,473,473,473,473,1
20250214,124400,14766920,473,473,473,473,0
20250214,124300,14766920,473,473,473,473,3580
20250214,124200,13073580,473,473,473,473,0
20250214,124100,13073580,473,473,473,473,0
20250214,124000,13073580,473,473,473,473,0
20250214,123900,13073580,473,473,473,473,0
20250214,123800,13073580,473,473,473,473,0
20250214,123700,13073580,473,473,473,473,0
20250214,123600,13073580,473,473,473,473,0
20250214,123500,13073580,473,473,473,473,0
20250214,123400,13073580,473,473,473,473,0
20250214,123300,13073580,473,473,473,473,0
20250214,123200,13073580,473,473,473,473,0
20250214,123100,13073580,473,473,473,473,0
20250214,123000,13073580,473,473,473,473,0
20250214,122900,13073580,473,473,473,473,435
20250214,122800,12867825,474,474,474,474,2
20250214,122700,12866877,476,476,476,476,0
20250214,122600,12866877,476,476,476,476,0
20250214,122500,12866877,476,476,476,476,0
20250214,122400,12866877,476,476,476,476,0
20250214,122300,12866877,476,476,476,476,0
20250214,122200,12866877,476,476,476,476,0
20250214,122100,12866877,476,476,476,476,0
20250214,122000,12866877,476,476,476,476,0
20250214,121900,12866877,476,476,476,476,0
20250214,121800,12866877,476,476,476,476,0
20250214,121700,12866877,476,476,476,476,0
20250214,121600,12866877,476,476,476,476,0
20250214,121500,12866877,476,476,476,476,0
20250214,121400,12866877,476,476,476,476,0
20250214,121300,12866877,476,476,476,476,0
20250214,121200,12866877,476,476,476,476,0
20250214,121100,12866877,476,476,476,476,0
20250214,121000,12866877,476,476,476,476,0
20250214,120900,12866877,476,476,476,476,0
20250214,120800,12866877,476,476,476,476,0
20250214,120700,12866877,476,476,476,476,0
20250214,120600,12866877,476,476,476,476,0
20250214,120500,12866877,476,476,476,476,0
20250214,120400,12866877,476,476,476,476,0
20250214,120300,12866877,476,476,476,476,0
20250214,120200,12866877,476,476,476,476,0
20250214,120100,12866877,476,476,476,476,0
20250214,120000,12866877,476,476,476,476,0
20250214,115900,12866877,476,476,476,476,0
20250214,115800,12866877,476,476,476,476,0
20250214,115700,12866877,476,476,476,476,0
20250214,115600,12866877,476,476,476,476,0
20250214,115500,12866877,476,476,476,476,26
20250214,115400,12854501,474,474,474,474,0
20250214,115300,12854501,474,475,475,474,9
20250214,115200,12850230,477,477,477,477,0
20250214,115100,12850230,477,477,477,477,0
20250214,115000,12850230,477,477,477,477,0
20250214,114900,12850230,477,477,477,477,0
20250214,114800,12850230,477,477,477,477,0
20250214,114700,12850230,477,477,477,477,0
20250214,114600,12850230,477,477,477,477,2
20250214,114500,12849276,476,476,476,476,0
20250214,114400,12849276,476,476,476,476,0
20250214,114300,12849276,476,476,476,476,0
20250214,114200,12849276,476,476,476,476,0
20250214,114100,12849276,476,476,476,476,0
20250214,114000,12849276,476,476,476,476,0
20250214,113900,12849276,476,476,476,476,0
20250214,113800,12849276,476,476,476,476,0
20250214,113700,12849276,476,476,476,476,0
20250214,113600,12849276,476,476,476,476,0
20250214,113500,12849276,476,476,476,476,0
20250214,113400,12849276,476,476,476,476,0
20250214,113300,12849276,476,476,476,476,0
20250214,113200,12849276,476,476,476,476,0
20250214,113100,12849276,476,476,476,476,0
20250214,113000,12849276,476,476,476,476,0
20250214,112900,12849276,476,476,476,476,0
20250214,112800,12849276,476,476,476,476,0
20250214,112700,12849276,476,476,476,476,0
20250214,112600,12849276,476,476,476,476,0
20250214,112500,12849276,476,476,476,476,0
20250214,112400,12849276,476,476,476,476,133
20250214,112300,12785968,479,479,479,479,1
20250214,112200,12785489,480,475,480,475,7999
20250214,112100,8970713,476,476,476,476,0
20250214,112000,8970713,476,476,476,476,0
20250214,111900,8970713,476,473,476,473,5000
20250214,111800,6594431,473,473,473,473,0
20250214,111700,6594431,473,473,473,473,84
20250214,111600,6554699,473,473,473,473,0
20250214,111500,6554699,473,473,473,473,0
20250214,111400,6554699,473,473,473,473,0
20250214,111300,6554699,473,473,473,473,0
20250214,111200,6554699,473,473,473,473,98
20250214,111100,6508345,472,472,472,472,0
20250214,111000,6508345,472,472,472,472,159
20250214,110900,6433297,472,472,472,472,4
20250214,110800,6431409,472,472,472,472,50
20250214,110700,6407809,471,471,471,471,0
20250214,110600,6407809,471,471,471,471,0
20250214,110500,6407809,471,471,471,471,0
20250214,110400,6407809,471,471,471,471,0
20250214,110300,6407809,471,471,471,471,0
20250214,110200,6407809,471,471,471,471,0
20250214,110100,6407809,471,471,471,471,283
20250214,110000,6274516,471,471,471,471,2
20250214,105900,6273574,471,471,471,471,1
20250214,105800,6273103,472,472,472,472,0
20250214,105700,6273103,472,472,472,472,0
20250214,105600,6273103,472,472,472,472,0
20250214,105500,6273103,472,472,472,472,0
20250214,105400,6273103,472,472,472,472,0
20250214,105300,6273103,472,472,472,472,0
20250214,105200,6273103,472,472,472,472,0
20250214,105100,6273103,472,472,472,472,5
20250214,105000,6270743,472,471,472,471,97
20250214,104900,6225011,471,471,471,471,2
20250214,104800,6224069,471,471,471,471,0
20250214,104700,6224069,471,471,471,471,0
20250214,104600,6224069,471,471,471,471,0
20250214,104500,6224069,471,471,471,471,0
20250214,104400,6224069,471,471,471,471,0
20250214,104300,6224069,471,471,471,471,73
20250214,104200,6189686,472,472,472,472,0
20250214,104100,6189686,472,472,472,472,0
20250214,104000,6189686,472,472,472,472,0
20250214,103900,6189686,472,472,472,472,0
20250214,103800,6189686,472,472,472,472,0
20250214,103700,6189686,472,472,472,472,0
20250214,103600,6189686,472,472,472,472,5
20250214,103500,6187326,472,472,472,472,0
20250214,103400,6187326,472,472,472,472,51
20250214,103300,6163254,472,472,472,472,0
20250214,103200,6163254,472,472,472,472,0
20250214,103100,6163254,472,472,472,472,0
20250214,103000,6163254,472,472,472,472,0
20250214,102900,6163254,472,472,472,472,37
20250214,102800,6145790,472,472,472,472,0
20250214,102700,6145790,472,472,472,472,0
20250214,102600,6145790,472,472,472,472,0
20250214,102500,6145790,472,472,472,472,100
20250214,102400,6098590,472,472,472,472,0
20250214,102300,6098590,472,472,472,472,0
20250214,102200,6098590,472,472,472,472,0
20250214,102100,6098590,472,472,472,472,0
20250214,102000,6098590,472,472,472,472,0
20250214,101900,6098590,472,472,472,472,0
20250214,101800,6098590,472,472,472,472,0
20250214,101700,6098590,472,472,472,472,0
20250214,101600,6098590,472,472,472,472,0
20250214,101500,6098590,472,472,472,472,0
20250214,101400,6098590,472,472,472,472,16
20250214,101300,6091038,472,472,472,472,0
20250214,101200,6091038,472,471,472,471,20
20250214,101100,6081613,472,472,472,472,13
20250214,101000,6075477,472,472,472,472,0
20250214,100900,6075477,472,472,472,472,0
20250214,100800,6075477,472,472,472,472,0
20250214,100700,6075477,472,470,472,470,22
20250214,100600,6065133,470,470,470,470,80
20250214,100500,6027533,471,471,471,471,15
20250214,100400,6020468,472,470,472,470,395
20250214,100300,5834428,471,472,473,471,2252
20250214,100200,4771722,472,472,472,472,5
20250214,100100,4769362,475,475,475,475,0
20250214,100000,4769362,475,475,475,475,0
20250214,095900,4769362,475,472,475,472,21
20250214,095800,4759435,475,475,475,475,0
20250214,095700,4759435,475,474,475,472,26
20250214,095600,4747134,472,472,472,472,4
20250214,095500,4745246,476,476,476,476,0
20250214,095400,4745246,476,476,476,476,0
20250214,095300,4745246,476,476,476,476,0
20250214,095200,4745246,476,476,476,476,0
20250214,095100,4745246,476,476,476,476,0
20250214,095000,4745246,476,476,476,476,0
20250214,094900,4745246,476,476,476,476,0
20250214,094800,4745246,476,476,476,476,0
20250214,094700,4745246,476,476,476,476,0
20250214,094600,4745246,476,476,476,476,7
20250214,094500,4741914,476,476,476,476,1
20250214,094400,4741438,476,476,476,476,0
20250214,094300,4741438,476,476,476,476,1
20250214,094200,4740962,475,475,475,475,0
20250214,094100,4740962,475,475,475,475,0
20250214,094000,4740962,475,475,475,475,0
20250214,093900,4740962,475,475,475,475,0
20250214,093800,4740962,475,475,475,475,0
20250214,093700,4740962,475,475,475,475,0
20250214,093600,4740962,475,475,475,475,0
20250214,093500,4740962,475,475,475,475,0
20250214,093400,4740962,475,475,475,475,1388
20250214,093300,4081662,475,475,475,475,32
20250214,093200,4066462,475,475,475,475,0
20250214,093100,4066462,475,475,475,475,1
20250214,093000,4065987,474,474,474,474,37
20250214,092900,4048449,474,471,475,471,117
20250214,092800,3993019,471,471,471,471,0
20250214,092700,3993019,471,471,471,471,1
20250214,092600,3992548,469,469,469,469,0
20250214,092500,3992548,469,469,469,469,0
20250214,092400,3992548,469,468,469,468,61
20250214,092300,3963964,467,467,467,467,4200
20250214,092200,2002564,466,466,466,466,0
20250214,092100,2002564,466,466,466,466,10
20250214,092000,1997904,467,467,467,467,0
20250214,091900,1997904,467,467,467,467,0
20250214,091800,1997904,467,467,467,467,0
20250214,091700,1997904,467,467,467,467,1
20250214,091600,1997437,465,469,469,465,11
20250214,091500,1992318,469,466,469,466,11
20250214,091400,1987177,470,467,470,467,4
20250214,091300,1985303,465,465,465,465,300
20250214,091200,1845803,466,466,466,465,711
20250214,091100,1514487,465,477,477,452,3176
20250214,091000,51250,479,479,479,479,0
20250214,090900,51250,479,479,479,479,0
20250214,090800,51250,479,479,479,479,0
20250214,090700,51250,479,479,479,479,0
20250214,090600,51250,479,479,479,479,0
20250214,090500,51250,479,479,479,479,0
20250214,090400,51250,479,479,479,479,0
20250214,090300,51250,479,479,479,479,0
20250214,090200,51250,479,479,479,479,1
20250214,090100,50771,479,479,479,479,0
20250214,090000,50771,479,479,479,477,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192900 30859073 463 463 463 463 5777
3 20250214 192800 30859073 463 463 463 463 0
4 20250214 192700 30859073 463 463 463 463 0
5 20250214 192600 30859073 463 463 463 463 0
6 20250214 192500 30859073 463 463 463 463 0
7 20250214 192400 30859073 463 463 463 463 0
8 20250214 192300 30859073 463 463 463 463 0
9 20250214 192200 30859073 463 463 463 463 0
10 20250214 192100 30859073 463 463 463 463 0
11 20250214 192000 30859073 463 463 463 463 0
12 20250214 191900 30859073 463 463 463 463 0
13 20250214 191800 30859073 463 463 463 463 0
14 20250214 191700 30859073 463 463 463 463 0
15 20250214 191600 30859073 463 463 463 463 0
16 20250214 191500 30859073 463 463 463 463 0
17 20250214 191400 30859073 463 463 463 463 0
18 20250214 191300 30859073 463 463 463 463 0
19 20250214 191200 30859073 463 463 463 463 0
20 20250214 191100 30859073 463 463 463 463 0
21 20250214 191000 30859073 463 463 463 463 0
22 20250214 190900 30859073 463 463 463 463 0
23 20250214 190800 30859073 463 463 463 463 0
24 20250214 190700 30859073 463 463 463 463 0
25 20250214 190600 30859073 463 463 463 463 0
26 20250214 190500 30859073 463 463 463 463 0
27 20250214 190400 30859073 463 463 463 463 0
28 20250214 190300 30859073 463 463 463 463 0
29 20250214 190200 30859073 463 463 463 463 0
30 20250214 190100 30859073 463 463 463 463 0
31 20250214 190000 30859073 463 463 463 463 0
32 20250214 185900 30859073 463 463 463 463 5777
33 20250214 185800 30859073 463 463 463 463 0
34 20250214 185700 30859073 463 463 463 463 0
35 20250214 185600 30859073 463 463 463 463 0
36 20250214 185500 30859073 463 463 463 463 0
37 20250214 185400 30859073 463 463 463 463 0
38 20250214 185300 30859073 463 463 463 463 0
39 20250214 185200 30859073 463 463 463 463 0
40 20250214 185100 30859073 463 463 463 463 0
41 20250214 185000 30859073 463 463 463 463 0
42 20250214 184900 30859073 463 463 463 463 0
43 20250214 184800 30859073 463 463 463 463 0
44 20250214 184700 30859073 463 463 463 463 0
45 20250214 184600 30859073 463 463 463 463 0
46 20250214 184500 30859073 463 463 463 463 0
47 20250214 184400 30859073 463 463 463 463 0
48 20250214 184300 30859073 463 463 463 463 0
49 20250214 184200 30859073 463 463 463 463 0
50 20250214 184100 30859073 463 463 463 463 0
51 20250214 184000 30859073 463 463 463 463 0
52 20250214 183900 30859073 463 463 463 463 0
53 20250214 183800 30859073 463 463 463 463 0
54 20250214 183700 30859073 463 463 463 463 0
55 20250214 183600 30859073 463 463 463 463 0
56 20250214 183500 30859073 463 463 463 463 0
57 20250214 183400 30859073 463 463 463 463 0
58 20250214 183300 30859073 463 463 463 463 0
59 20250214 183200 30859073 463 463 463 463 0
60 20250214 183100 30859073 463 463 463 463 0
61 20250214 183000 30859073 463 463 463 463 0
62 20250214 182900 30859073 463 463 463 463 5777
63 20250214 182800 30859073 463 463 463 463 0
64 20250214 182700 30859073 463 463 463 463 0
65 20250214 182600 30859073 463 463 463 463 0
66 20250214 182500 30859073 463 463 463 463 0
67 20250214 182400 30859073 463 463 463 463 0
68 20250214 182300 30859073 463 463 463 463 0
69 20250214 182200 30859073 463 463 463 463 0
70 20250214 182100 30859073 463 463 463 463 0
71 20250214 182000 30859073 463 463 463 463 0
72 20250214 181900 30859073 463 463 463 463 0
73 20250214 181800 30859073 463 463 463 463 0
74 20250214 181700 30859073 463 463 463 463 0
75 20250214 181600 30859073 463 463 463 463 0
76 20250214 181500 30859073 463 463 463 463 0
77 20250214 181400 30859073 463 463 463 463 0
78 20250214 181300 30859073 463 463 463 463 0
79 20250214 181200 30859073 463 463 463 463 0
80 20250214 181100 30859073 463 463 463 463 0
81 20250214 181000 30859073 463 463 463 463 0
82 20250214 180900 30859073 463 463 463 463 0
83 20250214 180800 30859073 463 463 463 463 0
84 20250214 180700 30859073 463 463 463 463 0
85 20250214 180600 30859073 463 463 463 463 0
86 20250214 180500 30859073 463 463 463 463 0
87 20250214 180400 30859073 463 463 463 463 0
88 20250214 180300 30859073 463 463 463 463 0
89 20250214 180200 30859073 463 463 463 463 0
90 20250214 180100 30859073 463 463 463 463 0
91 20250214 180000 30859073 463 463 463 463 0
92 20250214 175900 30859073 463 463 463 463 5777
93 20250214 175800 30859073 463 463 463 463 0
94 20250214 175700 30859073 463 463 463 463 0
95 20250214 175600 30859073 463 463 463 463 0
96 20250214 175500 30859073 463 463 463 463 0
97 20250214 175400 30859073 463 463 463 463 0
98 20250214 175300 30859073 463 463 463 463 0
99 20250214 175200 30859073 463 463 463 463 0
100 20250214 175100 30859073 463 463 463 463 0
101 20250214 175000 30859073 463 463 463 463 0
102 20250214 174900 30859073 463 463 463 463 0
103 20250214 174800 30859073 463 463 463 463 0
104 20250214 174700 30859073 463 463 463 463 0
105 20250214 174600 30859073 463 463 463 463 0
106 20250214 174500 30859073 463 463 463 463 0
107 20250214 174400 30859073 463 463 463 463 0
108 20250214 174300 30859073 463 463 463 463 0
109 20250214 174200 30859073 463 463 463 463 0
110 20250214 174100 30859073 463 463 463 463 0
111 20250214 174000 30859073 463 463 463 463 0
112 20250214 173900 30859073 463 463 463 463 0
113 20250214 173800 30859073 463 463 463 463 0
114 20250214 173700 30859073 463 463 463 463 0
115 20250214 173600 30859073 463 463 463 463 0
116 20250214 173500 30859073 463 463 463 463 0
117 20250214 173400 30859073 463 463 463 463 0
118 20250214 173300 30859073 463 463 463 463 0
119 20250214 173200 30859073 463 463 463 463 0
120 20250214 173100 30859073 463 463 463 463 0
121 20250214 173000 30859073 463 463 463 463 0
122 20250214 172900 30859073 463 463 463 463 5777
123 20250214 172800 30859073 463 463 463 463 0
124 20250214 172700 30859073 463 463 463 463 0
125 20250214 172600 30859073 463 463 463 463 0
126 20250214 172500 30859073 463 463 463 463 0
127 20250214 172400 30859073 463 463 463 463 0
128 20250214 172300 30859073 463 463 463 463 0
129 20250214 172200 30859073 463 463 463 463 0
130 20250214 172100 30859073 463 463 463 463 0
131 20250214 172000 30859073 463 463 463 463 0
132 20250214 171900 30859073 463 463 463 463 0
133 20250214 171800 30859073 463 463 463 463 0
134 20250214 171700 30859073 463 463 463 463 0
135 20250214 171600 30859073 463 463 463 463 0
136 20250214 171500 30859073 463 463 463 463 0
137 20250214 171400 30859073 463 463 463 463 0
138 20250214 171300 30859073 463 463 463 463 0
139 20250214 171200 30859073 463 463 463 463 0
140 20250214 171100 30859073 463 463 463 463 0
141 20250214 171000 30859073 463 463 463 463 0
142 20250214 170900 30859073 463 463 463 463 0
143 20250214 170800 30859073 463 463 463 463 0
144 20250214 170700 30859073 463 463 463 463 0
145 20250214 170600 30859073 463 463 463 463 0
146 20250214 170500 30859073 463 463 463 463 0
147 20250214 170400 30859073 463 463 463 463 0
148 20250214 170300 30859073 463 463 463 463 0
149 20250214 170200 30859073 463 463 463 463 0
150 20250214 170100 30859073 463 463 463 463 0
151 20250214 170000 30859073 463 463 463 463 0
152 20250214 165900 30859073 463 463 463 463 5777
153 20250214 165800 30859073 463 463 463 463 0
154 20250214 165700 30859073 463 463 463 463 0
155 20250214 165600 30859073 463 463 463 463 0
156 20250214 165500 30859073 463 463 463 463 0
157 20250214 165400 30859073 463 463 463 463 0
158 20250214 165300 30859073 463 463 463 463 0
159 20250214 165200 30859073 463 463 463 463 0
160 20250214 165100 30859073 463 463 463 463 0
161 20250214 165000 30859073 463 463 463 463 0
162 20250214 164900 30859073 463 463 463 463 0
163 20250214 164800 30859073 463 463 463 463 0
164 20250214 164700 30859073 463 463 463 463 0
165 20250214 164600 30859073 463 463 463 463 0
166 20250214 164500 30859073 463 463 463 463 0
167 20250214 164400 30859073 463 463 463 463 0
168 20250214 164300 30859073 463 463 463 463 0
169 20250214 164200 30859073 463 463 463 463 0
170 20250214 164100 30859073 463 463 463 463 0
171 20250214 164000 30859073 463 463 463 463 0
172 20250214 163900 30859073 463 463 463 463 0
173 20250214 163800 30859073 463 463 463 463 0
174 20250214 163700 30859073 463 463 463 463 0
175 20250214 163600 30859073 463 463 463 463 0
176 20250214 163500 30859073 463 463 463 463 0
177 20250214 163400 30859073 463 463 463 463 0
178 20250214 163300 30859073 463 463 463 463 0
179 20250214 163200 30859073 463 463 463 463 0
180 20250214 163100 30859073 463 463 463 463 0
181 20250214 163000 30859073 463 463 463 463 0
182 20250214 162900 30859073 463 463 463 463 5777
183 20250214 162800 30859073 463 463 463 463 0
184 20250214 162700 30859073 463 463 463 463 0
185 20250214 162600 30859073 463 463 463 463 0
186 20250214 162500 30859073 463 463 463 463 0
187 20250214 162400 30859073 463 463 463 463 0
188 20250214 162300 30859073 463 463 463 463 0
189 20250214 162200 30859073 463 463 463 463 0
190 20250214 162100 30859073 463 463 463 463 0
191 20250214 162000 30859073 463 463 463 463 0
192 20250214 161900 30859073 463 463 463 463 0
193 20250214 161800 30859073 463 463 463 463 0
194 20250214 161700 30859073 463 463 463 463 0
195 20250214 161600 30859073 463 463 463 463 0
196 20250214 161500 30859073 463 463 463 463 0
197 20250214 161400 30859073 463 463 463 463 0
198 20250214 161300 30859073 463 463 463 463 0
199 20250214 161200 30859073 463 463 463 463 0
200 20250214 161100 30859073 463 463 463 463 0
201 20250214 161000 30859073 463 463 463 463 0
202 20250214 160900 30859073 463 463 463 463 0
203 20250214 160800 30859073 463 463 463 463 0
204 20250214 160700 30859073 463 463 463 463 0
205 20250214 160600 30859073 463 463 463 463 0
206 20250214 160500 30859073 463 463 463 463 0
207 20250214 160400 30859073 463 463 463 463 0
208 20250214 160300 30859073 463 463 463 463 0
209 20250214 160200 30859073 463 463 463 463 0
210 20250214 160100 30859073 463 463 463 463 0
211 20250214 160000 30859073 463 463 463 463 0
212 20250214 155900 30859073 463 463 463 463 5777
213 20250214 155800 30859073 463 463 463 463 0
214 20250214 155700 30859073 463 463 463 463 0
215 20250214 155600 30859073 463 463 463 463 0
216 20250214 155500 30859073 463 463 463 463 0
217 20250214 155400 30859073 463 463 463 463 0
218 20250214 155300 30859073 463 463 463 463 0
219 20250214 155200 30859073 463 463 463 463 0
220 20250214 155100 30859073 463 463 463 463 0
221 20250214 155000 30859073 463 463 463 463 0
222 20250214 154900 30859073 463 463 463 463 0
223 20250214 154800 30859073 463 463 463 463 0
224 20250214 154700 30859073 463 463 463 463 0
225 20250214 154600 30859073 463 463 463 463 0
226 20250214 154500 30859073 463 463 463 463 0
227 20250214 154400 30859073 463 463 463 463 0
228 20250214 154300 30859073 463 463 463 463 0
229 20250214 154200 30859073 463 463 463 463 0
230 20250214 154100 30859073 463 463 463 463 0
231 20250214 154000 30859073 463 463 463 463 0
232 20250214 153900 30859073 463 463 463 463 0
233 20250214 153800 30859073 463 463 463 463 0
234 20250214 153700 30859073 463 463 463 463 0
235 20250214 153600 30859073 463 463 463 463 0
236 20250214 153500 30859073 463 463 463 463 0
237 20250214 153400 30859073 463 463 463 463 0
238 20250214 153300 30859073 463 463 463 463 0
239 20250214 153200 30859073 463 463 463 463 0
240 20250214 153100 30859073 463 463 463 463 0
241 20250214 153000 30859073 463 463 463 463 5777
242 20250214 152900 28184322 470 470 470 470 0
243 20250214 152800 28184322 470 470 470 470 0
244 20250214 152700 28184322 470 470 470 470 0
245 20250214 152600 28184322 470 470 470 470 0
246 20250214 152500 28184322 470 470 470 470 0
247 20250214 152400 28184322 470 470 470 470 0
248 20250214 152300 28184322 470 470 470 470 0
249 20250214 152200 28184322 470 470 470 470 0
250 20250214 152100 28184322 470 470 470 470 0
251 20250214 152000 28184322 470 470 470 470 0
252 20250214 151900 28184322 470 470 470 470 0
253 20250214 151800 28184322 470 470 470 470 60
254 20250214 151700 28156122 471 471 471 471 0
255 20250214 151600 28156122 471 471 471 471 0
256 20250214 151500 28156122 471 471 471 471 0
257 20250214 151400 28156122 471 471 471 471 0
258 20250214 151300 28156122 471 471 471 471 300
259 20250214 151200 28014822 469 469 469 469 327
260 20250214 151100 27861459 469 469 469 469 13
261 20250214 151000 27855362 470 471 471 470 57
262 20250214 150900 27828522 471 471 471 470 8
263 20250214 150800 27824759 470 471 471 470 5
264 20250214 150700 27822407 470 470 470 470 0
265 20250214 150600 27822407 470 470 470 470 0
266 20250214 150500 27822407 470 471 471 470 12
267 20250214 150400 27816765 471 471 471 471 2
268 20250214 150300 27815823 471 470 471 470 56
269 20250214 150200 27789501 471 471 471 470 63
270 20250214 150100 27759883 471 470 471 470 50
271 20250214 150000 27736381 469 470 471 469 302
272 20250214 145900 27594641 469 469 469 469 124
273 20250214 145800 27536485 471 471 471 471 1
274 20250214 145700 27536014 471 471 471 471 3
275 20250214 145600 27534601 470 470 470 470 25
276 20250214 145500 27522851 469 469 469 469 0
277 20250214 145400 27522851 469 469 469 469 0
278 20250214 145300 27522851 469 470 470 469 439
279 20250214 145200 27316880 472 472 472 472 0
280 20250214 145100 27316880 472 472 472 472 0
281 20250214 145000 27316880 472 472 472 472 0
282 20250214 144900 27316880 472 472 472 472 0
283 20250214 144800 27316880 472 472 472 472 180
284 20250214 144700 27231920 472 470 472 470 10
285 20250214 144600 27227202 470 469 470 469 517
286 20250214 144500 26984487 470 470 470 470 109
287 20250214 144400 26933257 470 470 470 470 75
288 20250214 144300 26898007 473 473 473 473 0
289 20250214 144200 26898007 473 473 473 473 0
290 20250214 144100 26898007 473 473 473 473 0
291 20250214 144000 26898007 473 473 473 473 0
292 20250214 143900 26898007 473 471 473 471 521
293 20250214 143800 26652106 471 471 471 471 0
294 20250214 143700 26652106 471 471 471 471 92
295 20250214 143600 26608774 471 471 471 471 201
296 20250214 143500 26514103 471 470 471 470 101
297 20250214 143400 26466632 471 471 471 471 0
298 20250214 143300 26466632 471 471 471 471 2
299 20250214 143200 26465690 471 471 471 471 3
300 20250214 143100 26464277 471 471 471 471 0
301 20250214 143000 26464277 471 471 471 471 1
302 20250214 142900 26463806 472 472 472 472 0
303 20250214 142800 26463806 472 472 472 472 1
304 20250214 142700 26463334 468 469 469 468 280
305 20250214 142600 26332076 468 468 468 468 0
306 20250214 142500 26332076 468 469 469 467 1000
307 20250214 142400 25864358 473 473 473 473 100
308 20250214 142300 25817058 473 473 473 473 0
309 20250214 142200 25817058 473 473 473 473 300
310 20250214 142100 25675158 473 474 474 473 620
311 20250214 142000 25381306 473 473 473 473 0
312 20250214 141900 25381306 473 473 473 473 0
313 20250214 141800 25381306 473 475 475 467 1052
314 20250214 141700 24888076 475 479 479 472 3093
315 20250214 141600 23417140 480 480 480 480 0
316 20250214 141500 23417140 480 482 482 480 18
317 20250214 141400 23408489 483 483 483 483 0
318 20250214 141300 23408489 483 483 483 483 0
319 20250214 141200 23408489 483 483 483 483 0
320 20250214 141100 23408489 483 483 483 483 0
321 20250214 141000 23408489 483 483 483 483 0
322 20250214 140900 23408489 483 483 483 483 0
323 20250214 140800 23408489 483 483 483 483 0
324 20250214 140700 23408489 483 483 483 483 0
325 20250214 140600 23408489 483 483 483 483 0
326 20250214 140500 23408489 483 483 483 483 0
327 20250214 140400 23408489 483 483 483 483 0
328 20250214 140300 23408489 483 483 483 483 0
329 20250214 140200 23408489 483 483 483 483 0
330 20250214 140100 23408489 483 483 483 483 0
331 20250214 140000 23408489 483 483 483 483 0
332 20250214 135900 23408489 483 483 483 483 5
333 20250214 135800 23406074 484 484 484 484 0
334 20250214 135700 23406074 484 484 484 484 0
335 20250214 135600 23406074 484 484 484 484 0
336 20250214 135500 23406074 484 484 484 484 0
337 20250214 135400 23406074 484 482 493 482 2822
338 20250214 135300 22034504 482 482 482 482 200
339 20250214 135200 21938104 482 482 482 482 0
340 20250214 135100 21938104 482 482 482 482 0
341 20250214 135000 21938104 482 482 482 482 0
342 20250214 134900 21938104 482 482 482 482 0
343 20250214 134800 21938104 482 482 482 482 0
344 20250214 134700 21938104 482 482 482 482 0
345 20250214 134600 21938104 482 482 482 482 0
346 20250214 134500 21938104 482 482 482 482 0
347 20250214 134400 21938104 482 482 482 482 0
348 20250214 134300 21938104 482 482 482 482 62
349 20250214 134200 21908220 482 482 482 482 5
350 20250214 134100 21905810 482 482 482 482 0
351 20250214 134000 21905810 482 482 482 482 0
352 20250214 133900 21905810 482 479 482 477 20
353 20250214 133800 21896230 482 482 482 482 0
354 20250214 133700 21896230 482 482 482 482 0
355 20250214 133600 21896230 482 482 482 482 0
356 20250214 133500 21896230 482 482 482 482 0
357 20250214 133400 21896230 482 482 482 482 0
358 20250214 133300 21896230 482 482 482 482 1
359 20250214 133200 21895748 480 480 480 480 0
360 20250214 133100 21895748 480 480 480 480 0
361 20250214 133000 21895748 480 480 480 480 0
362 20250214 132900 21895748 480 480 480 480 618
363 20250214 132800 21599108 482 482 482 482 0
364 20250214 132700 21599108 482 482 482 482 0
365 20250214 132600 21599108 482 482 482 482 0
366 20250214 132500 21599108 482 482 482 482 0
367 20250214 132400 21599108 482 482 482 482 5
368 20250214 132300 21596698 482 482 482 482 0
369 20250214 132200 21596698 482 482 482 482 50
370 20250214 132100 21572598 482 482 482 482 49
371 20250214 132000 21548980 482 482 482 482 8
372 20250214 131900 21545124 482 482 482 482 127
373 20250214 131800 21483910 484 480 485 480 7062
374 20250214 131700 18086873 480 480 480 480 27
375 20250214 131600 18073913 480 480 480 480 0
376 20250214 131500 18073913 480 480 480 480 0
377 20250214 131400 18073913 480 480 480 480 3
378 20250214 131300 18072473 479 479 479 479 50
379 20250214 131200 18048523 479 477 480 477 1549
380 20250214 131100 17307124 476 476 476 476 0
381 20250214 131000 17307124 476 476 476 476 0
382 20250214 130900 17307124 476 475 477 475 391
383 20250214 130800 17120793 474 473 474 473 27
384 20250214 130700 17108021 473 473 473 473 0
385 20250214 130600 17108021 473 473 473 473 0
386 20250214 130500 17108021 473 473 473 473 100
387 20250214 130400 17060721 473 473 473 473 1
388 20250214 130300 17060248 473 473 473 473 0
389 20250214 130200 17060248 473 472 473 472 1008
390 20250214 130100 16584113 471 471 471 471 15
391 20250214 130000 16577048 471 471 471 471 0
392 20250214 125900 16577048 471 471 471 471 43
393 20250214 125800 16556795 471 471 471 471 100
394 20250214 125700 16509695 471 471 471 471 41
395 20250214 125600 16490384 468 471 471 468 3655
396 20250214 125500 14769753 472 472 472 472 5
397 20250214 125400 14767393 473 473 473 473 0
398 20250214 125300 14767393 473 473 473 473 0
399 20250214 125200 14767393 473 473 473 473 0
400 20250214 125100 14767393 473 473 473 473 0
401 20250214 125000 14767393 473 473 473 473 0
402 20250214 124900 14767393 473 473 473 473 0
403 20250214 124800 14767393 473 473 473 473 0
404 20250214 124700 14767393 473 473 473 473 0
405 20250214 124600 14767393 473 473 473 473 0
406 20250214 124500 14767393 473 473 473 473 1
407 20250214 124400 14766920 473 473 473 473 0
408 20250214 124300 14766920 473 473 473 473 3580
409 20250214 124200 13073580 473 473 473 473 0
410 20250214 124100 13073580 473 473 473 473 0
411 20250214 124000 13073580 473 473 473 473 0
412 20250214 123900 13073580 473 473 473 473 0
413 20250214 123800 13073580 473 473 473 473 0
414 20250214 123700 13073580 473 473 473 473 0
415 20250214 123600 13073580 473 473 473 473 0
416 20250214 123500 13073580 473 473 473 473 0
417 20250214 123400 13073580 473 473 473 473 0
418 20250214 123300 13073580 473 473 473 473 0
419 20250214 123200 13073580 473 473 473 473 0
420 20250214 123100 13073580 473 473 473 473 0
421 20250214 123000 13073580 473 473 473 473 0
422 20250214 122900 13073580 473 473 473 473 435
423 20250214 122800 12867825 474 474 474 474 2
424 20250214 122700 12866877 476 476 476 476 0
425 20250214 122600 12866877 476 476 476 476 0
426 20250214 122500 12866877 476 476 476 476 0
427 20250214 122400 12866877 476 476 476 476 0
428 20250214 122300 12866877 476 476 476 476 0
429 20250214 122200 12866877 476 476 476 476 0
430 20250214 122100 12866877 476 476 476 476 0
431 20250214 122000 12866877 476 476 476 476 0
432 20250214 121900 12866877 476 476 476 476 0
433 20250214 121800 12866877 476 476 476 476 0
434 20250214 121700 12866877 476 476 476 476 0
435 20250214 121600 12866877 476 476 476 476 0
436 20250214 121500 12866877 476 476 476 476 0
437 20250214 121400 12866877 476 476 476 476 0
438 20250214 121300 12866877 476 476 476 476 0
439 20250214 121200 12866877 476 476 476 476 0
440 20250214 121100 12866877 476 476 476 476 0
441 20250214 121000 12866877 476 476 476 476 0
442 20250214 120900 12866877 476 476 476 476 0
443 20250214 120800 12866877 476 476 476 476 0
444 20250214 120700 12866877 476 476 476 476 0
445 20250214 120600 12866877 476 476 476 476 0
446 20250214 120500 12866877 476 476 476 476 0
447 20250214 120400 12866877 476 476 476 476 0
448 20250214 120300 12866877 476 476 476 476 0
449 20250214 120200 12866877 476 476 476 476 0
450 20250214 120100 12866877 476 476 476 476 0
451 20250214 120000 12866877 476 476 476 476 0
452 20250214 115900 12866877 476 476 476 476 0
453 20250214 115800 12866877 476 476 476 476 0
454 20250214 115700 12866877 476 476 476 476 0
455 20250214 115600 12866877 476 476 476 476 0
456 20250214 115500 12866877 476 476 476 476 26
457 20250214 115400 12854501 474 474 474 474 0
458 20250214 115300 12854501 474 475 475 474 9
459 20250214 115200 12850230 477 477 477 477 0
460 20250214 115100 12850230 477 477 477 477 0
461 20250214 115000 12850230 477 477 477 477 0
462 20250214 114900 12850230 477 477 477 477 0
463 20250214 114800 12850230 477 477 477 477 0
464 20250214 114700 12850230 477 477 477 477 0
465 20250214 114600 12850230 477 477 477 477 2
466 20250214 114500 12849276 476 476 476 476 0
467 20250214 114400 12849276 476 476 476 476 0
468 20250214 114300 12849276 476 476 476 476 0
469 20250214 114200 12849276 476 476 476 476 0
470 20250214 114100 12849276 476 476 476 476 0
471 20250214 114000 12849276 476 476 476 476 0
472 20250214 113900 12849276 476 476 476 476 0
473 20250214 113800 12849276 476 476 476 476 0
474 20250214 113700 12849276 476 476 476 476 0
475 20250214 113600 12849276 476 476 476 476 0
476 20250214 113500 12849276 476 476 476 476 0
477 20250214 113400 12849276 476 476 476 476 0
478 20250214 113300 12849276 476 476 476 476 0
479 20250214 113200 12849276 476 476 476 476 0
480 20250214 113100 12849276 476 476 476 476 0
481 20250214 113000 12849276 476 476 476 476 0
482 20250214 112900 12849276 476 476 476 476 0
483 20250214 112800 12849276 476 476 476 476 0
484 20250214 112700 12849276 476 476 476 476 0
485 20250214 112600 12849276 476 476 476 476 0
486 20250214 112500 12849276 476 476 476 476 0
487 20250214 112400 12849276 476 476 476 476 133
488 20250214 112300 12785968 479 479 479 479 1
489 20250214 112200 12785489 480 475 480 475 7999
490 20250214 112100 8970713 476 476 476 476 0
491 20250214 112000 8970713 476 476 476 476 0
492 20250214 111900 8970713 476 473 476 473 5000
493 20250214 111800 6594431 473 473 473 473 0
494 20250214 111700 6594431 473 473 473 473 84
495 20250214 111600 6554699 473 473 473 473 0
496 20250214 111500 6554699 473 473 473 473 0
497 20250214 111400 6554699 473 473 473 473 0
498 20250214 111300 6554699 473 473 473 473 0
499 20250214 111200 6554699 473 473 473 473 98
500 20250214 111100 6508345 472 472 472 472 0
501 20250214 111000 6508345 472 472 472 472 159
502 20250214 110900 6433297 472 472 472 472 4
503 20250214 110800 6431409 472 472 472 472 50
504 20250214 110700 6407809 471 471 471 471 0
505 20250214 110600 6407809 471 471 471 471 0
506 20250214 110500 6407809 471 471 471 471 0
507 20250214 110400 6407809 471 471 471 471 0
508 20250214 110300 6407809 471 471 471 471 0
509 20250214 110200 6407809 471 471 471 471 0
510 20250214 110100 6407809 471 471 471 471 283
511 20250214 110000 6274516 471 471 471 471 2
512 20250214 105900 6273574 471 471 471 471 1
513 20250214 105800 6273103 472 472 472 472 0
514 20250214 105700 6273103 472 472 472 472 0
515 20250214 105600 6273103 472 472 472 472 0
516 20250214 105500 6273103 472 472 472 472 0
517 20250214 105400 6273103 472 472 472 472 0
518 20250214 105300 6273103 472 472 472 472 0
519 20250214 105200 6273103 472 472 472 472 0
520 20250214 105100 6273103 472 472 472 472 5
521 20250214 105000 6270743 472 471 472 471 97
522 20250214 104900 6225011 471 471 471 471 2
523 20250214 104800 6224069 471 471 471 471 0
524 20250214 104700 6224069 471 471 471 471 0
525 20250214 104600 6224069 471 471 471 471 0
526 20250214 104500 6224069 471 471 471 471 0
527 20250214 104400 6224069 471 471 471 471 0
528 20250214 104300 6224069 471 471 471 471 73
529 20250214 104200 6189686 472 472 472 472 0
530 20250214 104100 6189686 472 472 472 472 0
531 20250214 104000 6189686 472 472 472 472 0
532 20250214 103900 6189686 472 472 472 472 0
533 20250214 103800 6189686 472 472 472 472 0
534 20250214 103700 6189686 472 472 472 472 0
535 20250214 103600 6189686 472 472 472 472 5
536 20250214 103500 6187326 472 472 472 472 0
537 20250214 103400 6187326 472 472 472 472 51
538 20250214 103300 6163254 472 472 472 472 0
539 20250214 103200 6163254 472 472 472 472 0
540 20250214 103100 6163254 472 472 472 472 0
541 20250214 103000 6163254 472 472 472 472 0
542 20250214 102900 6163254 472 472 472 472 37
543 20250214 102800 6145790 472 472 472 472 0
544 20250214 102700 6145790 472 472 472 472 0
545 20250214 102600 6145790 472 472 472 472 0
546 20250214 102500 6145790 472 472 472 472 100
547 20250214 102400 6098590 472 472 472 472 0
548 20250214 102300 6098590 472 472 472 472 0
549 20250214 102200 6098590 472 472 472 472 0
550 20250214 102100 6098590 472 472 472 472 0
551 20250214 102000 6098590 472 472 472 472 0
552 20250214 101900 6098590 472 472 472 472 0
553 20250214 101800 6098590 472 472 472 472 0
554 20250214 101700 6098590 472 472 472 472 0
555 20250214 101600 6098590 472 472 472 472 0
556 20250214 101500 6098590 472 472 472 472 0
557 20250214 101400 6098590 472 472 472 472 16
558 20250214 101300 6091038 472 472 472 472 0
559 20250214 101200 6091038 472 471 472 471 20
560 20250214 101100 6081613 472 472 472 472 13
561 20250214 101000 6075477 472 472 472 472 0
562 20250214 100900 6075477 472 472 472 472 0
563 20250214 100800 6075477 472 472 472 472 0
564 20250214 100700 6075477 472 470 472 470 22
565 20250214 100600 6065133 470 470 470 470 80
566 20250214 100500 6027533 471 471 471 471 15
567 20250214 100400 6020468 472 470 472 470 395
568 20250214 100300 5834428 471 472 473 471 2252
569 20250214 100200 4771722 472 472 472 472 5
570 20250214 100100 4769362 475 475 475 475 0
571 20250214 100000 4769362 475 475 475 475 0
572 20250214 095900 4769362 475 472 475 472 21
573 20250214 095800 4759435 475 475 475 475 0
574 20250214 095700 4759435 475 474 475 472 26
575 20250214 095600 4747134 472 472 472 472 4
576 20250214 095500 4745246 476 476 476 476 0
577 20250214 095400 4745246 476 476 476 476 0
578 20250214 095300 4745246 476 476 476 476 0
579 20250214 095200 4745246 476 476 476 476 0
580 20250214 095100 4745246 476 476 476 476 0
581 20250214 095000 4745246 476 476 476 476 0
582 20250214 094900 4745246 476 476 476 476 0
583 20250214 094800 4745246 476 476 476 476 0
584 20250214 094700 4745246 476 476 476 476 0
585 20250214 094600 4745246 476 476 476 476 7
586 20250214 094500 4741914 476 476 476 476 1
587 20250214 094400 4741438 476 476 476 476 0
588 20250214 094300 4741438 476 476 476 476 1
589 20250214 094200 4740962 475 475 475 475 0
590 20250214 094100 4740962 475 475 475 475 0
591 20250214 094000 4740962 475 475 475 475 0
592 20250214 093900 4740962 475 475 475 475 0
593 20250214 093800 4740962 475 475 475 475 0
594 20250214 093700 4740962 475 475 475 475 0
595 20250214 093600 4740962 475 475 475 475 0
596 20250214 093500 4740962 475 475 475 475 0
597 20250214 093400 4740962 475 475 475 475 1388
598 20250214 093300 4081662 475 475 475 475 32
599 20250214 093200 4066462 475 475 475 475 0
600 20250214 093100 4066462 475 475 475 475 1
601 20250214 093000 4065987 474 474 474 474 37
602 20250214 092900 4048449 474 471 475 471 117
603 20250214 092800 3993019 471 471 471 471 0
604 20250214 092700 3993019 471 471 471 471 1
605 20250214 092600 3992548 469 469 469 469 0
606 20250214 092500 3992548 469 469 469 469 0
607 20250214 092400 3992548 469 468 469 468 61
608 20250214 092300 3963964 467 467 467 467 4200
609 20250214 092200 2002564 466 466 466 466 0
610 20250214 092100 2002564 466 466 466 466 10
611 20250214 092000 1997904 467 467 467 467 0
612 20250214 091900 1997904 467 467 467 467 0
613 20250214 091800 1997904 467 467 467 467 0
614 20250214 091700 1997904 467 467 467 467 1
615 20250214 091600 1997437 465 469 469 465 11
616 20250214 091500 1992318 469 466 469 466 11
617 20250214 091400 1987177 470 467 470 467 4
618 20250214 091300 1985303 465 465 465 465 300
619 20250214 091200 1845803 466 466 466 465 711
620 20250214 091100 1514487 465 477 477 452 3176
621 20250214 091000 51250 479 479 479 479 0
622 20250214 090900 51250 479 479 479 479 0
623 20250214 090800 51250 479 479 479 479 0
624 20250214 090700 51250 479 479 479 479 0
625 20250214 090600 51250 479 479 479 479 0
626 20250214 090500 51250 479 479 479 479 0
627 20250214 090400 51250 479 479 479 479 0
628 20250214 090300 51250 479 479 479 479 0
629 20250214 090200 51250 479 479 479 479 1
630 20250214 090100 50771 479 479 479 479 0
631 20250214 090000 50771 479 479 479 477 106