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

632
045510/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193000,26421287,783,783,783,783,2242
20250214,192900,26421287,783,783,783,783,0
20250214,192800,26421287,783,783,783,783,0
20250214,192700,26421287,783,783,783,783,0
20250214,192600,26421287,783,783,783,783,0
20250214,192500,26421287,783,783,783,783,0
20250214,192400,26421287,783,783,783,783,0
20250214,192300,26421287,783,783,783,783,0
20250214,192200,26421287,783,783,783,783,0
20250214,192100,26421287,783,783,783,783,0
20250214,192000,26421287,783,783,783,783,0
20250214,191900,26421287,783,783,783,783,0
20250214,191800,26421287,783,783,783,783,0
20250214,191700,26421287,783,783,783,783,0
20250214,191600,26421287,783,783,783,783,0
20250214,191500,26421287,783,783,783,783,0
20250214,191400,26421287,783,783,783,783,0
20250214,191300,26421287,783,783,783,783,0
20250214,191200,26421287,783,783,783,783,0
20250214,191100,26421287,783,783,783,783,0
20250214,191000,26421287,783,783,783,783,0
20250214,190900,26421287,783,783,783,783,0
20250214,190800,26421287,783,783,783,783,0
20250214,190700,26421287,783,783,783,783,0
20250214,190600,26421287,783,783,783,783,0
20250214,190500,26421287,783,783,783,783,0
20250214,190400,26421287,783,783,783,783,0
20250214,190300,26421287,783,783,783,783,0
20250214,190200,26421287,783,783,783,783,0
20250214,190100,26421287,783,783,783,783,0
20250214,190000,26421287,783,783,783,783,2242
20250214,185900,26421287,783,783,783,783,0
20250214,185800,26421287,783,783,783,783,0
20250214,185700,26421287,783,783,783,783,0
20250214,185600,26421287,783,783,783,783,0
20250214,185500,26421287,783,783,783,783,0
20250214,185400,26421287,783,783,783,783,0
20250214,185300,26421287,783,783,783,783,0
20250214,185200,26421287,783,783,783,783,0
20250214,185100,26421287,783,783,783,783,0
20250214,185000,26421287,783,783,783,783,0
20250214,184900,26421287,783,783,783,783,0
20250214,184800,26421287,783,783,783,783,0
20250214,184700,26421287,783,783,783,783,0
20250214,184600,26421287,783,783,783,783,0
20250214,184500,26421287,783,783,783,783,0
20250214,184400,26421287,783,783,783,783,0
20250214,184300,26421287,783,783,783,783,0
20250214,184200,26421287,783,783,783,783,0
20250214,184100,26421287,783,783,783,783,0
20250214,184000,26421287,783,783,783,783,0
20250214,183900,26421287,783,783,783,783,0
20250214,183800,26421287,783,783,783,783,0
20250214,183700,26421287,783,783,783,783,0
20250214,183600,26421287,783,783,783,783,0
20250214,183500,26421287,783,783,783,783,0
20250214,183400,26421287,783,783,783,783,0
20250214,183300,26421287,783,783,783,783,0
20250214,183200,26421287,783,783,783,783,0
20250214,183100,26421287,783,783,783,783,0
20250214,183000,26421287,783,783,783,783,2242
20250214,182900,26421287,783,783,783,783,0
20250214,182800,26421287,783,783,783,783,0
20250214,182700,26421287,783,783,783,783,0
20250214,182600,26421287,783,783,783,783,0
20250214,182500,26421287,783,783,783,783,0
20250214,182400,26421287,783,783,783,783,0
20250214,182300,26421287,783,783,783,783,0
20250214,182200,26421287,783,783,783,783,0
20250214,182100,26421287,783,783,783,783,0
20250214,182000,26421287,783,783,783,783,0
20250214,181900,26421287,783,783,783,783,0
20250214,181800,26421287,783,783,783,783,0
20250214,181700,26421287,783,783,783,783,0
20250214,181600,26421287,783,783,783,783,0
20250214,181500,26421287,783,783,783,783,0
20250214,181400,26421287,783,783,783,783,0
20250214,181300,26421287,783,783,783,783,0
20250214,181200,26421287,783,783,783,783,0
20250214,181100,26421287,783,783,783,783,0
20250214,181000,26421287,783,783,783,783,0
20250214,180900,26421287,783,783,783,783,0
20250214,180800,26421287,783,783,783,783,0
20250214,180700,26421287,783,783,783,783,0
20250214,180600,26421287,783,783,783,783,0
20250214,180500,26421287,783,783,783,783,0
20250214,180400,26421287,783,783,783,783,0
20250214,180300,26421287,783,783,783,783,0
20250214,180200,26421287,783,783,783,783,0
20250214,180100,26421287,783,783,783,783,0
20250214,180000,26421287,783,783,783,783,2242
20250214,175900,26421287,783,783,783,783,0
20250214,175800,26421287,783,783,783,783,0
20250214,175700,26421287,783,783,783,783,0
20250214,175600,26421287,783,783,783,783,0
20250214,175500,26421287,783,783,783,783,0
20250214,175400,26421287,783,783,783,783,0
20250214,175300,26421287,783,783,783,783,0
20250214,175200,26421287,783,783,783,783,0
20250214,175100,26421287,783,783,783,783,0
20250214,175000,26421287,783,783,783,783,0
20250214,174900,26421287,783,783,783,783,0
20250214,174800,26421287,783,783,783,783,0
20250214,174700,26421287,783,783,783,783,0
20250214,174600,26421287,783,783,783,783,0
20250214,174500,26421287,783,783,783,783,0
20250214,174400,26421287,783,783,783,783,0
20250214,174300,26421287,783,783,783,783,0
20250214,174200,26421287,783,783,783,783,0
20250214,174100,26421287,783,783,783,783,0
20250214,174000,26421287,783,783,783,783,0
20250214,173900,26421287,783,783,783,783,0
20250214,173800,26421287,783,783,783,783,0
20250214,173700,26421287,783,783,783,783,0
20250214,173600,26421287,783,783,783,783,0
20250214,173500,26421287,783,783,783,783,0
20250214,173400,26421287,783,783,783,783,0
20250214,173300,26421287,783,783,783,783,0
20250214,173200,26421287,783,783,783,783,0
20250214,173100,26421287,783,783,783,783,0
20250214,173000,26421287,783,783,783,783,2242
20250214,172900,26421287,783,783,783,783,0
20250214,172800,26421287,783,783,783,783,0
20250214,172700,26421287,783,783,783,783,0
20250214,172600,26421287,783,783,783,783,0
20250214,172500,26421287,783,783,783,783,0
20250214,172400,26421287,783,783,783,783,0
20250214,172300,26421287,783,783,783,783,0
20250214,172200,26421287,783,783,783,783,0
20250214,172100,26421287,783,783,783,783,0
20250214,172000,26421287,783,783,783,783,0
20250214,171900,26421287,783,783,783,783,0
20250214,171800,26421287,783,783,783,783,0
20250214,171700,26421287,783,783,783,783,0
20250214,171600,26421287,783,783,783,783,0
20250214,171500,26421287,783,783,783,783,0
20250214,171400,26421287,783,783,783,783,0
20250214,171300,26421287,783,783,783,783,0
20250214,171200,26421287,783,783,783,783,0
20250214,171100,26421287,783,783,783,783,0
20250214,171000,26421287,783,783,783,783,0
20250214,170900,26421287,783,783,783,783,0
20250214,170800,26421287,783,783,783,783,0
20250214,170700,26421287,783,783,783,783,0
20250214,170600,26421287,783,783,783,783,0
20250214,170500,26421287,783,783,783,783,0
20250214,170400,26421287,783,783,783,783,0
20250214,170300,26421287,783,783,783,783,0
20250214,170200,26421287,783,783,783,783,0
20250214,170100,26421287,783,783,783,783,0
20250214,170000,26421287,783,783,783,783,2242
20250214,165900,26421287,783,783,783,783,0
20250214,165800,26421287,783,783,783,783,0
20250214,165700,26421287,783,783,783,783,0
20250214,165600,26421287,783,783,783,783,0
20250214,165500,26421287,783,783,783,783,0
20250214,165400,26421287,783,783,783,783,0
20250214,165300,26421287,783,783,783,783,0
20250214,165200,26421287,783,783,783,783,0
20250214,165100,26421287,783,783,783,783,0
20250214,165000,26421287,783,783,783,783,0
20250214,164900,26421287,783,783,783,783,0
20250214,164800,26421287,783,783,783,783,0
20250214,164700,26421287,783,783,783,783,0
20250214,164600,26421287,783,783,783,783,0
20250214,164500,26421287,783,783,783,783,0
20250214,164400,26421287,783,783,783,783,0
20250214,164300,26421287,783,783,783,783,0
20250214,164200,26421287,783,783,783,783,0
20250214,164100,26421287,783,783,783,783,0
20250214,164000,26421287,783,783,783,783,0
20250214,163900,26421287,783,783,783,783,0
20250214,163800,26421287,783,783,783,783,0
20250214,163700,26421287,783,783,783,783,0
20250214,163600,26421287,783,783,783,783,0
20250214,163500,26421287,783,783,783,783,0
20250214,163400,26421287,783,783,783,783,0
20250214,163300,26421287,783,783,783,783,0
20250214,163200,26421287,783,783,783,783,0
20250214,163100,26421287,783,783,783,783,0
20250214,163000,26421287,783,783,783,783,2242
20250214,162900,26421287,783,783,783,783,0
20250214,162800,26421287,783,783,783,783,0
20250214,162700,26421287,783,783,783,783,0
20250214,162600,26421287,783,783,783,783,0
20250214,162500,26421287,783,783,783,783,0
20250214,162400,26421287,783,783,783,783,0
20250214,162300,26421287,783,783,783,783,0
20250214,162200,26421287,783,783,783,783,0
20250214,162100,26421287,783,783,783,783,0
20250214,162000,26421287,783,783,783,783,0
20250214,161900,26421287,783,783,783,783,0
20250214,161800,26421287,783,783,783,783,0
20250214,161700,26421287,783,783,783,783,0
20250214,161600,26421287,783,783,783,783,0
20250214,161500,26421287,783,783,783,783,0
20250214,161400,26421287,783,783,783,783,0
20250214,161300,26421287,783,783,783,783,0
20250214,161200,26421287,783,783,783,783,0
20250214,161100,26421287,783,783,783,783,0
20250214,161000,26421287,783,783,783,783,0
20250214,160900,26421287,783,783,783,783,0
20250214,160800,26421287,783,783,783,783,0
20250214,160700,26421287,783,783,783,783,0
20250214,160600,26421287,783,783,783,783,0
20250214,160500,26421287,783,783,783,783,0
20250214,160400,26421287,783,783,783,783,0
20250214,160300,26421287,783,783,783,783,0
20250214,160200,26421287,783,783,783,783,0
20250214,160100,26421287,783,783,783,783,0
20250214,160000,26421287,783,783,783,783,2242
20250214,155900,26421287,783,783,783,783,0
20250214,155800,26421287,783,783,783,783,0
20250214,155700,26421287,783,783,783,783,0
20250214,155600,26421287,783,783,783,783,0
20250214,155500,26421287,783,783,783,783,0
20250214,155400,26421287,783,783,783,783,0
20250214,155300,26421287,783,783,783,783,0
20250214,155200,26421287,783,783,783,783,0
20250214,155100,26421287,783,783,783,783,0
20250214,155000,26421287,783,783,783,783,0
20250214,154900,26421287,783,783,783,783,0
20250214,154800,26421287,783,783,783,783,0
20250214,154700,26421287,783,783,783,783,0
20250214,154600,26421287,783,783,783,783,0
20250214,154500,26421287,783,783,783,783,0
20250214,154400,26421287,783,783,783,783,0
20250214,154300,26421287,783,783,783,783,0
20250214,154200,26421287,783,783,783,783,0
20250214,154100,26421287,783,783,783,783,0
20250214,154000,26421287,783,783,783,783,0
20250214,153900,26421287,783,783,783,783,0
20250214,153800,26421287,783,783,783,783,0
20250214,153700,26421287,783,783,783,783,0
20250214,153600,26421287,783,783,783,783,0
20250214,153500,26421287,783,783,783,783,0
20250214,153400,26421287,783,783,783,783,0
20250214,153300,26421287,783,783,783,783,0
20250214,153200,26421287,783,783,783,783,0
20250214,153100,26421287,783,783,783,783,0
20250214,153000,26421287,783,783,783,783,4484
20250214,152900,24665801,793,793,793,793,0
20250214,152800,24665801,793,793,793,793,0
20250214,152700,24665801,793,793,793,793,0
20250214,152600,24665801,793,793,793,793,0
20250214,152500,24665801,793,793,793,793,0
20250214,152400,24665801,793,793,793,793,0
20250214,152300,24665801,793,793,793,793,0
20250214,152200,24665801,793,793,793,793,0
20250214,152100,24665801,793,793,793,793,0
20250214,152000,24665801,793,793,793,793,0
20250214,151900,24665801,793,793,793,793,0
20250214,151800,24665801,793,793,793,793,0
20250214,151700,24665801,793,793,793,793,0
20250214,151600,24665801,793,793,793,793,0
20250214,151500,24665801,793,793,793,793,0
20250214,151400,24665801,793,793,793,793,0
20250214,151300,24665801,793,793,793,793,0
20250214,151200,24665801,793,793,793,793,0
20250214,151100,24665801,793,793,793,793,0
20250214,151000,24665801,793,793,793,793,0
20250214,150900,24665801,793,793,793,793,0
20250214,150800,24665801,793,793,793,793,0
20250214,150700,24665801,793,793,793,793,0
20250214,150600,24665801,793,793,793,793,0
20250214,150500,24665801,793,793,793,793,0
20250214,150400,24665801,793,793,793,793,0
20250214,150300,24665801,793,793,793,793,0
20250214,150200,24665801,793,793,793,793,0
20250214,150100,24665801,793,793,793,793,0
20250214,150000,24665801,793,793,793,793,0
20250214,145900,24665801,793,793,793,793,0
20250214,145800,24665801,793,793,793,793,0
20250214,145700,24665801,793,793,793,793,14
20250214,145600,24654699,793,793,793,793,0
20250214,145500,24654699,793,793,793,793,0
20250214,145400,24654699,793,793,793,793,7
20250214,145300,24649148,793,793,793,793,0
20250214,145200,24649148,793,793,793,793,0
20250214,145100,24649148,793,793,793,793,300
20250214,145000,24411248,793,793,793,793,0
20250214,144900,24411248,793,793,793,793,0
20250214,144800,24411248,793,793,793,793,0
20250214,144700,24411248,793,793,793,793,100
20250214,144600,24331948,793,793,793,793,0
20250214,144500,24331948,793,793,793,793,585
20250214,144400,23868043,797,797,797,797,0
20250214,144300,23868043,797,797,797,797,0
20250214,144200,23868043,797,797,797,797,0
20250214,144100,23868043,797,797,797,797,0
20250214,144000,23868043,797,797,797,797,0
20250214,143900,23868043,797,797,797,797,0
20250214,143800,23868043,797,797,797,797,0
20250214,143700,23868043,797,797,797,797,0
20250214,143600,23868043,797,797,797,797,0
20250214,143500,23868043,797,797,797,797,0
20250214,143400,23868043,797,797,797,797,0
20250214,143300,23868043,797,797,797,797,0
20250214,143200,23868043,797,797,797,797,0
20250214,143100,23868043,797,797,797,797,0
20250214,143000,23868043,797,797,797,797,0
20250214,142900,23868043,797,797,797,797,0
20250214,142800,23868043,797,797,797,797,0
20250214,142700,23868043,797,797,797,797,0
20250214,142600,23868043,797,797,797,797,2
20250214,142500,23866449,797,797,797,797,0
20250214,142400,23866449,797,797,797,797,0
20250214,142300,23866449,797,797,797,797,0
20250214,142200,23866449,797,797,797,797,0
20250214,142100,23866449,797,797,797,797,0
20250214,142000,23866449,797,797,797,797,0
20250214,141900,23866449,797,797,797,797,0
20250214,141800,23866449,797,797,797,797,0
20250214,141700,23866449,797,797,797,797,0
20250214,141600,23866449,797,797,797,797,0
20250214,141500,23866449,797,797,797,797,0
20250214,141400,23866449,797,797,797,797,0
20250214,141300,23866449,797,797,797,797,0
20250214,141200,23866449,797,797,797,797,0
20250214,141100,23866449,797,797,797,797,0
20250214,141000,23866449,797,797,797,797,0
20250214,140900,23866449,797,797,797,797,0
20250214,140800,23866449,797,797,797,797,0
20250214,140700,23866449,797,797,797,797,0
20250214,140600,23866449,797,797,797,797,0
20250214,140500,23866449,797,797,797,797,0
20250214,140400,23866449,797,797,797,797,0
20250214,140300,23866449,797,797,797,797,0
20250214,140200,23866449,797,797,797,797,0
20250214,140100,23866449,797,797,797,797,0
20250214,140000,23866449,797,797,797,797,0
20250214,135900,23866449,797,797,797,797,0
20250214,135800,23866449,797,797,797,797,0
20250214,135700,23866449,797,797,797,797,0
20250214,135600,23866449,797,797,797,797,0
20250214,135500,23866449,797,797,797,797,0
20250214,135400,23866449,797,797,797,797,0
20250214,135300,23866449,797,797,797,797,10
20250214,135200,23858479,794,794,794,794,0
20250214,135100,23858479,794,794,794,794,0
20250214,135000,23858479,794,794,794,794,726
20250214,134900,23282035,797,797,797,797,0
20250214,134800,23282035,797,797,797,797,0
20250214,134700,23282035,797,797,797,797,125
20250214,134600,23182410,796,796,796,796,500
20250214,134500,22784410,796,796,796,796,0
20250214,134400,22784410,796,796,796,796,0
20250214,134300,22784410,796,796,796,796,0
20250214,134200,22784410,796,796,796,796,0
20250214,134100,22784410,796,796,796,796,0
20250214,134000,22784410,796,796,796,796,0
20250214,133900,22784410,796,796,796,796,0
20250214,133800,22784410,796,796,796,796,0
20250214,133700,22784410,796,796,796,796,0
20250214,133600,22784410,796,796,796,796,0
20250214,133500,22784410,796,796,796,796,0
20250214,133400,22784410,796,796,796,796,0
20250214,133300,22784410,796,796,796,796,0
20250214,133200,22784410,796,796,796,796,0
20250214,133100,22784410,796,796,796,796,0
20250214,133000,22784410,796,796,796,796,0
20250214,132900,22784410,796,796,796,796,0
20250214,132800,22784410,796,796,796,796,0
20250214,132700,22784410,796,796,796,796,0
20250214,132600,22784410,796,796,796,796,0
20250214,132500,22784410,796,796,796,796,0
20250214,132400,22784410,796,796,796,796,0
20250214,132300,22784410,796,796,796,796,0
20250214,132200,22784410,796,796,796,796,0
20250214,132100,22784410,796,796,796,796,0
20250214,132000,22784410,796,796,796,796,0
20250214,131900,22784410,796,796,796,796,0
20250214,131800,22784410,796,796,796,796,0
20250214,131700,22784410,796,796,796,796,0
20250214,131600,22784410,796,796,796,796,0
20250214,131500,22784410,796,796,796,796,0
20250214,131400,22784410,796,796,796,796,0
20250214,131300,22784410,796,796,796,796,0
20250214,131200,22784410,796,796,796,796,0
20250214,131100,22784410,796,796,796,796,0
20250214,131000,22784410,796,796,796,796,0
20250214,130900,22784410,796,796,796,796,0
20250214,130800,22784410,796,796,796,796,0
20250214,130700,22784410,796,796,796,796,0
20250214,130600,22784410,796,796,796,796,0
20250214,130500,22784410,796,796,796,796,0
20250214,130400,22784410,796,796,796,796,0
20250214,130300,22784410,796,796,796,796,0
20250214,130200,22784410,796,796,796,796,0
20250214,130100,22784410,796,796,796,796,0
20250214,130000,22784410,796,796,796,796,0
20250214,125900,22784410,796,796,796,796,0
20250214,125800,22784410,796,796,796,796,0
20250214,125700,22784410,796,796,796,796,0
20250214,125600,22784410,796,796,796,796,0
20250214,125500,22784410,796,796,796,796,0
20250214,125400,22784410,796,796,796,796,0
20250214,125300,22784410,796,796,796,796,0
20250214,125200,22784410,796,795,796,795,5820
20250214,125100,18151709,796,796,796,796,0
20250214,125000,18151709,796,796,796,796,0
20250214,124900,18151709,796,796,796,796,0
20250214,124800,18151709,796,796,796,796,0
20250214,124700,18151709,796,796,796,796,0
20250214,124600,18151709,796,796,796,796,0
20250214,124500,18151709,796,796,796,796,0
20250214,124400,18151709,796,796,796,796,0
20250214,124300,18151709,796,796,796,796,0
20250214,124200,18151709,796,796,796,796,0
20250214,124100,18151709,796,796,796,796,1
20250214,124000,18150913,796,796,796,796,0
20250214,123900,18150913,796,796,796,796,0
20250214,123800,18150913,796,796,796,796,0
20250214,123700,18150913,796,796,796,796,0
20250214,123600,18150913,796,796,796,796,0
20250214,123500,18150913,796,796,796,796,1
20250214,123400,18150117,794,794,794,794,0
20250214,123300,18150117,794,794,794,794,0
20250214,123200,18150117,794,794,794,794,0
20250214,123100,18150117,794,794,794,794,0
20250214,123000,18150117,794,794,794,794,0
20250214,122900,18150117,794,794,794,794,539
20250214,122800,17722151,796,796,796,796,0
20250214,122700,17722151,796,796,796,796,10
20250214,122600,17714191,796,796,796,796,0
20250214,122500,17714191,796,796,796,796,0
20250214,122400,17714191,796,796,796,796,0
20250214,122300,17714191,796,796,796,796,0
20250214,122200,17714191,796,796,796,796,0
20250214,122100,17714191,796,796,796,796,0
20250214,122000,17714191,796,796,796,796,0
20250214,121900,17714191,796,796,796,796,1
20250214,121800,17713395,792,792,792,792,0
20250214,121700,17713395,792,792,792,792,0
20250214,121600,17713395,792,792,792,792,0
20250214,121500,17713395,792,792,792,792,0
20250214,121400,17713395,792,792,792,792,0
20250214,121300,17713395,792,794,794,792,1228
20250214,121200,16739546,797,797,797,797,0
20250214,121100,16739546,797,797,797,797,0
20250214,121000,16739546,797,797,797,797,0
20250214,120900,16739546,797,797,797,797,0
20250214,120800,16739546,797,797,797,797,0
20250214,120700,16739546,797,797,797,797,0
20250214,120600,16739546,797,797,797,797,0
20250214,120500,16739546,797,797,797,797,0
20250214,120400,16739546,797,797,797,797,0
20250214,120300,16739546,797,797,797,797,0
20250214,120200,16739546,797,797,797,797,0
20250214,120100,16739546,797,797,797,797,0
20250214,120000,16739546,797,797,797,797,0
20250214,115900,16739546,797,797,797,797,0
20250214,115800,16739546,797,797,797,797,0
20250214,115700,16739546,797,797,797,797,0
20250214,115600,16739546,797,797,797,797,0
20250214,115500,16739546,797,797,797,797,0
20250214,115400,16739546,797,797,797,797,0
20250214,115300,16739546,797,797,797,797,0
20250214,115200,16739546,797,797,797,797,0
20250214,115100,16739546,797,797,797,797,0
20250214,115000,16739546,797,797,797,797,0
20250214,114900,16739546,797,797,797,797,0
20250214,114800,16739546,797,797,797,797,0
20250214,114700,16739546,797,797,797,797,0
20250214,114600,16739546,797,797,797,797,0
20250214,114500,16739546,797,797,797,797,0
20250214,114400,16739546,797,797,797,797,0
20250214,114300,16739546,797,797,797,797,0
20250214,114200,16739546,797,797,797,797,0
20250214,114100,16739546,797,797,797,797,0
20250214,114000,16739546,797,797,797,797,0
20250214,113900,16739546,797,797,797,797,0
20250214,113800,16739546,797,797,797,797,0
20250214,113700,16739546,797,797,797,797,0
20250214,113600,16739546,797,796,797,796,310
20250214,113500,16492776,797,797,797,797,0
20250214,113400,16492776,797,797,797,797,0
20250214,113300,16492776,797,797,797,797,0
20250214,113200,16492776,797,797,797,797,0
20250214,113100,16492776,797,797,797,797,0
20250214,113000,16492776,797,797,797,797,0
20250214,112900,16492776,797,797,797,797,0
20250214,112800,16492776,797,797,797,797,0
20250214,112700,16492776,797,797,797,797,0
20250214,112600,16492776,797,797,797,797,0
20250214,112500,16492776,797,797,797,797,0
20250214,112400,16492776,797,797,797,797,0
20250214,112300,16492776,797,797,797,797,0
20250214,112200,16492776,797,797,797,797,0
20250214,112100,16492776,797,797,797,797,0
20250214,112000,16492776,797,797,797,797,0
20250214,111900,16492776,797,797,797,797,0
20250214,111800,16492776,797,797,797,797,0
20250214,111700,16492776,797,797,797,797,0
20250214,111600,16492776,797,797,797,797,0
20250214,111500,16492776,797,797,797,797,0
20250214,111400,16492776,797,797,797,797,1
20250214,111300,16491979,799,799,799,799,0
20250214,111200,16491979,799,799,799,799,0
20250214,111100,16491979,799,799,799,799,0
20250214,111000,16491979,799,797,799,797,400
20250214,110900,16172381,800,800,800,800,0
20250214,110800,16172381,800,800,800,800,0
20250214,110700,16172381,800,800,800,800,0
20250214,110600,16172381,800,800,800,800,0
20250214,110500,16172381,800,800,800,800,0
20250214,110400,16172381,800,800,800,800,0
20250214,110300,16172381,800,800,800,800,0
20250214,110200,16172381,800,800,800,800,0
20250214,110100,16172381,800,800,800,800,0
20250214,110000,16172381,800,794,800,794,2000
20250214,105900,14581335,794,794,794,794,10
20250214,105800,14573395,792,792,792,792,0
20250214,105700,14573395,792,792,792,792,0
20250214,105600,14573395,792,793,793,792,22
20250214,105500,14555968,794,794,794,794,0
20250214,105400,14555968,794,794,794,794,0
20250214,105300,14555968,794,798,799,794,2021
20250214,105200,12951267,800,800,800,800,0
20250214,105100,12951267,800,800,800,800,0
20250214,105000,12951267,800,800,800,800,0
20250214,104900,12951267,800,800,800,800,0
20250214,104800,12951267,800,800,800,800,0
20250214,104700,12951267,800,800,800,800,0
20250214,104600,12951267,800,800,800,800,1
20250214,104500,12950467,798,798,798,798,1
20250214,104400,12949669,800,800,800,800,0
20250214,104300,12949669,800,800,800,800,0
20250214,104200,12949669,800,800,800,800,1
20250214,104100,12948869,797,797,797,797,0
20250214,104000,12948869,797,797,797,797,0
20250214,103900,12948869,797,799,799,797,4
20250214,103800,12945676,797,800,800,797,5
20250214,103700,12941684,797,798,800,797,15
20250214,103600,12929693,796,796,796,795,11
20250214,103500,12920940,796,796,796,796,1
20250214,103400,12920144,793,792,793,791,631
20250214,103300,12420863,793,795,795,793,252
20250214,103200,12220924,797,797,797,797,0
20250214,103100,12220924,797,798,798,795,1389
20250214,103000,11115374,799,799,799,799,0
20250214,102900,11115374,799,799,799,799,18
20250214,102800,11100992,799,799,799,797,56
20250214,102700,11056288,799,799,799,799,0
20250214,102600,11056288,799,799,799,799,0
20250214,102500,11056288,799,799,799,799,0
20250214,102400,11056288,799,799,799,799,0
20250214,102300,11056288,799,799,799,799,0
20250214,102200,11056288,799,799,799,799,0
20250214,102100,11056288,799,799,799,799,0
20250214,102000,11056288,799,799,799,799,0
20250214,101900,11056288,799,799,799,799,0
20250214,101800,11056288,799,799,799,799,0
20250214,101700,11056288,799,799,799,799,0
20250214,101600,11056288,799,799,799,799,0
20250214,101500,11056288,799,799,799,799,0
20250214,101400,11056288,799,799,799,799,3
20250214,101300,11053891,799,799,799,799,0
20250214,101200,11053891,799,798,799,798,7
20250214,101100,11048299,799,797,799,797,2
20250214,101000,11046703,799,799,799,799,0
20250214,100900,11046703,799,799,799,799,0
20250214,100800,11046703,799,799,799,799,0
20250214,100700,11046703,799,799,799,799,0
20250214,100600,11046703,799,799,799,799,0
20250214,100500,11046703,799,799,799,799,1
20250214,100400,11045904,799,799,799,799,1
20250214,100300,11045105,800,800,800,800,0
20250214,100200,11045105,800,800,800,800,0
20250214,100100,11045105,800,800,800,800,0
20250214,100000,11045105,800,800,800,800,0
20250214,095900,11045105,800,800,800,800,0
20250214,095800,11045105,800,800,800,800,0
20250214,095700,11045105,800,797,800,797,173
20250214,095600,10906906,797,797,797,797,50
20250214,095500,10867056,797,797,797,797,16
20250214,095400,10854304,797,797,797,797,0
20250214,095300,10854304,797,797,797,797,0
20250214,095200,10854304,797,797,797,797,0
20250214,095100,10854304,797,797,797,797,0
20250214,095000,10854304,797,796,797,796,100
20250214,094900,10774630,799,799,799,799,0
20250214,094800,10774630,799,799,799,799,0
20250214,094700,10774630,799,799,799,799,0
20250214,094600,10774630,799,796,799,796,10
20250214,094500,10766644,795,790,795,790,658
20250214,094400,10244308,785,794,796,785,271
20250214,094300,10030553,786,799,799,786,320
20250214,094200,9777447,800,800,800,800,500
20250214,094100,9377447,801,801,801,801,0
20250214,094000,9377447,801,801,801,801,0
20250214,093900,9377447,801,800,801,800,2
20250214,093800,9375846,798,798,798,798,0
20250214,093700,9375846,798,798,798,798,0
20250214,093600,9375846,798,798,798,798,0
20250214,093500,9375846,798,797,798,797,139
20250214,093400,9264974,801,801,801,801,1
20250214,093300,9264173,794,797,797,794,121
20250214,093200,9168058,797,797,797,797,0
20250214,093100,9168058,797,797,797,797,0
20250214,093000,9168058,797,798,798,797,22
20250214,092900,9150512,802,802,802,802,0
20250214,092800,9150512,802,801,802,801,100
20250214,092700,9070313,803,803,803,803,0
20250214,092600,9070313,803,801,803,801,5
20250214,092500,9066303,800,800,800,800,1
20250214,092400,9065503,797,797,797,797,10
20250214,092300,9057533,797,793,797,793,201
20250214,092200,8897340,795,803,803,795,3
20250214,092100,8894939,803,803,803,803,0
20250214,092000,8894939,803,803,803,781,434
20250214,091900,8553963,810,810,810,810,0
20250214,091800,8553963,810,810,810,810,0
20250214,091700,8553963,810,810,810,810,0
20250214,091600,8553963,810,810,810,810,0
20250214,091500,8553963,810,810,810,810,0
20250214,091400,8553963,810,810,810,810,0
20250214,091300,8553963,810,810,810,810,0
20250214,091200,8553963,810,810,810,810,0
20250214,091100,8553963,810,810,810,810,0
20250214,091000,8553963,810,810,810,810,1
20250214,090900,8553153,812,804,812,804,100
20250214,090800,8472695,804,804,804,804,0
20250214,090700,8472695,804,804,804,804,0
20250214,090600,8472695,804,803,804,803,103
20250214,090500,8389982,803,803,803,803,2
20250214,090400,8388376,801,795,801,795,6
20250214,090300,8383596,795,795,795,795,0
20250214,090200,8383596,795,800,800,770,9468
20250214,090100,996813,800,800,800,800,1
20250214,090000,996013,800,800,813,800,1245
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193000 26421287 783 783 783 783 2242
3 20250214 192900 26421287 783 783 783 783 0
4 20250214 192800 26421287 783 783 783 783 0
5 20250214 192700 26421287 783 783 783 783 0
6 20250214 192600 26421287 783 783 783 783 0
7 20250214 192500 26421287 783 783 783 783 0
8 20250214 192400 26421287 783 783 783 783 0
9 20250214 192300 26421287 783 783 783 783 0
10 20250214 192200 26421287 783 783 783 783 0
11 20250214 192100 26421287 783 783 783 783 0
12 20250214 192000 26421287 783 783 783 783 0
13 20250214 191900 26421287 783 783 783 783 0
14 20250214 191800 26421287 783 783 783 783 0
15 20250214 191700 26421287 783 783 783 783 0
16 20250214 191600 26421287 783 783 783 783 0
17 20250214 191500 26421287 783 783 783 783 0
18 20250214 191400 26421287 783 783 783 783 0
19 20250214 191300 26421287 783 783 783 783 0
20 20250214 191200 26421287 783 783 783 783 0
21 20250214 191100 26421287 783 783 783 783 0
22 20250214 191000 26421287 783 783 783 783 0
23 20250214 190900 26421287 783 783 783 783 0
24 20250214 190800 26421287 783 783 783 783 0
25 20250214 190700 26421287 783 783 783 783 0
26 20250214 190600 26421287 783 783 783 783 0
27 20250214 190500 26421287 783 783 783 783 0
28 20250214 190400 26421287 783 783 783 783 0
29 20250214 190300 26421287 783 783 783 783 0
30 20250214 190200 26421287 783 783 783 783 0
31 20250214 190100 26421287 783 783 783 783 0
32 20250214 190000 26421287 783 783 783 783 2242
33 20250214 185900 26421287 783 783 783 783 0
34 20250214 185800 26421287 783 783 783 783 0
35 20250214 185700 26421287 783 783 783 783 0
36 20250214 185600 26421287 783 783 783 783 0
37 20250214 185500 26421287 783 783 783 783 0
38 20250214 185400 26421287 783 783 783 783 0
39 20250214 185300 26421287 783 783 783 783 0
40 20250214 185200 26421287 783 783 783 783 0
41 20250214 185100 26421287 783 783 783 783 0
42 20250214 185000 26421287 783 783 783 783 0
43 20250214 184900 26421287 783 783 783 783 0
44 20250214 184800 26421287 783 783 783 783 0
45 20250214 184700 26421287 783 783 783 783 0
46 20250214 184600 26421287 783 783 783 783 0
47 20250214 184500 26421287 783 783 783 783 0
48 20250214 184400 26421287 783 783 783 783 0
49 20250214 184300 26421287 783 783 783 783 0
50 20250214 184200 26421287 783 783 783 783 0
51 20250214 184100 26421287 783 783 783 783 0
52 20250214 184000 26421287 783 783 783 783 0
53 20250214 183900 26421287 783 783 783 783 0
54 20250214 183800 26421287 783 783 783 783 0
55 20250214 183700 26421287 783 783 783 783 0
56 20250214 183600 26421287 783 783 783 783 0
57 20250214 183500 26421287 783 783 783 783 0
58 20250214 183400 26421287 783 783 783 783 0
59 20250214 183300 26421287 783 783 783 783 0
60 20250214 183200 26421287 783 783 783 783 0
61 20250214 183100 26421287 783 783 783 783 0
62 20250214 183000 26421287 783 783 783 783 2242
63 20250214 182900 26421287 783 783 783 783 0
64 20250214 182800 26421287 783 783 783 783 0
65 20250214 182700 26421287 783 783 783 783 0
66 20250214 182600 26421287 783 783 783 783 0
67 20250214 182500 26421287 783 783 783 783 0
68 20250214 182400 26421287 783 783 783 783 0
69 20250214 182300 26421287 783 783 783 783 0
70 20250214 182200 26421287 783 783 783 783 0
71 20250214 182100 26421287 783 783 783 783 0
72 20250214 182000 26421287 783 783 783 783 0
73 20250214 181900 26421287 783 783 783 783 0
74 20250214 181800 26421287 783 783 783 783 0
75 20250214 181700 26421287 783 783 783 783 0
76 20250214 181600 26421287 783 783 783 783 0
77 20250214 181500 26421287 783 783 783 783 0
78 20250214 181400 26421287 783 783 783 783 0
79 20250214 181300 26421287 783 783 783 783 0
80 20250214 181200 26421287 783 783 783 783 0
81 20250214 181100 26421287 783 783 783 783 0
82 20250214 181000 26421287 783 783 783 783 0
83 20250214 180900 26421287 783 783 783 783 0
84 20250214 180800 26421287 783 783 783 783 0
85 20250214 180700 26421287 783 783 783 783 0
86 20250214 180600 26421287 783 783 783 783 0
87 20250214 180500 26421287 783 783 783 783 0
88 20250214 180400 26421287 783 783 783 783 0
89 20250214 180300 26421287 783 783 783 783 0
90 20250214 180200 26421287 783 783 783 783 0
91 20250214 180100 26421287 783 783 783 783 0
92 20250214 180000 26421287 783 783 783 783 2242
93 20250214 175900 26421287 783 783 783 783 0
94 20250214 175800 26421287 783 783 783 783 0
95 20250214 175700 26421287 783 783 783 783 0
96 20250214 175600 26421287 783 783 783 783 0
97 20250214 175500 26421287 783 783 783 783 0
98 20250214 175400 26421287 783 783 783 783 0
99 20250214 175300 26421287 783 783 783 783 0
100 20250214 175200 26421287 783 783 783 783 0
101 20250214 175100 26421287 783 783 783 783 0
102 20250214 175000 26421287 783 783 783 783 0
103 20250214 174900 26421287 783 783 783 783 0
104 20250214 174800 26421287 783 783 783 783 0
105 20250214 174700 26421287 783 783 783 783 0
106 20250214 174600 26421287 783 783 783 783 0
107 20250214 174500 26421287 783 783 783 783 0
108 20250214 174400 26421287 783 783 783 783 0
109 20250214 174300 26421287 783 783 783 783 0
110 20250214 174200 26421287 783 783 783 783 0
111 20250214 174100 26421287 783 783 783 783 0
112 20250214 174000 26421287 783 783 783 783 0
113 20250214 173900 26421287 783 783 783 783 0
114 20250214 173800 26421287 783 783 783 783 0
115 20250214 173700 26421287 783 783 783 783 0
116 20250214 173600 26421287 783 783 783 783 0
117 20250214 173500 26421287 783 783 783 783 0
118 20250214 173400 26421287 783 783 783 783 0
119 20250214 173300 26421287 783 783 783 783 0
120 20250214 173200 26421287 783 783 783 783 0
121 20250214 173100 26421287 783 783 783 783 0
122 20250214 173000 26421287 783 783 783 783 2242
123 20250214 172900 26421287 783 783 783 783 0
124 20250214 172800 26421287 783 783 783 783 0
125 20250214 172700 26421287 783 783 783 783 0
126 20250214 172600 26421287 783 783 783 783 0
127 20250214 172500 26421287 783 783 783 783 0
128 20250214 172400 26421287 783 783 783 783 0
129 20250214 172300 26421287 783 783 783 783 0
130 20250214 172200 26421287 783 783 783 783 0
131 20250214 172100 26421287 783 783 783 783 0
132 20250214 172000 26421287 783 783 783 783 0
133 20250214 171900 26421287 783 783 783 783 0
134 20250214 171800 26421287 783 783 783 783 0
135 20250214 171700 26421287 783 783 783 783 0
136 20250214 171600 26421287 783 783 783 783 0
137 20250214 171500 26421287 783 783 783 783 0
138 20250214 171400 26421287 783 783 783 783 0
139 20250214 171300 26421287 783 783 783 783 0
140 20250214 171200 26421287 783 783 783 783 0
141 20250214 171100 26421287 783 783 783 783 0
142 20250214 171000 26421287 783 783 783 783 0
143 20250214 170900 26421287 783 783 783 783 0
144 20250214 170800 26421287 783 783 783 783 0
145 20250214 170700 26421287 783 783 783 783 0
146 20250214 170600 26421287 783 783 783 783 0
147 20250214 170500 26421287 783 783 783 783 0
148 20250214 170400 26421287 783 783 783 783 0
149 20250214 170300 26421287 783 783 783 783 0
150 20250214 170200 26421287 783 783 783 783 0
151 20250214 170100 26421287 783 783 783 783 0
152 20250214 170000 26421287 783 783 783 783 2242
153 20250214 165900 26421287 783 783 783 783 0
154 20250214 165800 26421287 783 783 783 783 0
155 20250214 165700 26421287 783 783 783 783 0
156 20250214 165600 26421287 783 783 783 783 0
157 20250214 165500 26421287 783 783 783 783 0
158 20250214 165400 26421287 783 783 783 783 0
159 20250214 165300 26421287 783 783 783 783 0
160 20250214 165200 26421287 783 783 783 783 0
161 20250214 165100 26421287 783 783 783 783 0
162 20250214 165000 26421287 783 783 783 783 0
163 20250214 164900 26421287 783 783 783 783 0
164 20250214 164800 26421287 783 783 783 783 0
165 20250214 164700 26421287 783 783 783 783 0
166 20250214 164600 26421287 783 783 783 783 0
167 20250214 164500 26421287 783 783 783 783 0
168 20250214 164400 26421287 783 783 783 783 0
169 20250214 164300 26421287 783 783 783 783 0
170 20250214 164200 26421287 783 783 783 783 0
171 20250214 164100 26421287 783 783 783 783 0
172 20250214 164000 26421287 783 783 783 783 0
173 20250214 163900 26421287 783 783 783 783 0
174 20250214 163800 26421287 783 783 783 783 0
175 20250214 163700 26421287 783 783 783 783 0
176 20250214 163600 26421287 783 783 783 783 0
177 20250214 163500 26421287 783 783 783 783 0
178 20250214 163400 26421287 783 783 783 783 0
179 20250214 163300 26421287 783 783 783 783 0
180 20250214 163200 26421287 783 783 783 783 0
181 20250214 163100 26421287 783 783 783 783 0
182 20250214 163000 26421287 783 783 783 783 2242
183 20250214 162900 26421287 783 783 783 783 0
184 20250214 162800 26421287 783 783 783 783 0
185 20250214 162700 26421287 783 783 783 783 0
186 20250214 162600 26421287 783 783 783 783 0
187 20250214 162500 26421287 783 783 783 783 0
188 20250214 162400 26421287 783 783 783 783 0
189 20250214 162300 26421287 783 783 783 783 0
190 20250214 162200 26421287 783 783 783 783 0
191 20250214 162100 26421287 783 783 783 783 0
192 20250214 162000 26421287 783 783 783 783 0
193 20250214 161900 26421287 783 783 783 783 0
194 20250214 161800 26421287 783 783 783 783 0
195 20250214 161700 26421287 783 783 783 783 0
196 20250214 161600 26421287 783 783 783 783 0
197 20250214 161500 26421287 783 783 783 783 0
198 20250214 161400 26421287 783 783 783 783 0
199 20250214 161300 26421287 783 783 783 783 0
200 20250214 161200 26421287 783 783 783 783 0
201 20250214 161100 26421287 783 783 783 783 0
202 20250214 161000 26421287 783 783 783 783 0
203 20250214 160900 26421287 783 783 783 783 0
204 20250214 160800 26421287 783 783 783 783 0
205 20250214 160700 26421287 783 783 783 783 0
206 20250214 160600 26421287 783 783 783 783 0
207 20250214 160500 26421287 783 783 783 783 0
208 20250214 160400 26421287 783 783 783 783 0
209 20250214 160300 26421287 783 783 783 783 0
210 20250214 160200 26421287 783 783 783 783 0
211 20250214 160100 26421287 783 783 783 783 0
212 20250214 160000 26421287 783 783 783 783 2242
213 20250214 155900 26421287 783 783 783 783 0
214 20250214 155800 26421287 783 783 783 783 0
215 20250214 155700 26421287 783 783 783 783 0
216 20250214 155600 26421287 783 783 783 783 0
217 20250214 155500 26421287 783 783 783 783 0
218 20250214 155400 26421287 783 783 783 783 0
219 20250214 155300 26421287 783 783 783 783 0
220 20250214 155200 26421287 783 783 783 783 0
221 20250214 155100 26421287 783 783 783 783 0
222 20250214 155000 26421287 783 783 783 783 0
223 20250214 154900 26421287 783 783 783 783 0
224 20250214 154800 26421287 783 783 783 783 0
225 20250214 154700 26421287 783 783 783 783 0
226 20250214 154600 26421287 783 783 783 783 0
227 20250214 154500 26421287 783 783 783 783 0
228 20250214 154400 26421287 783 783 783 783 0
229 20250214 154300 26421287 783 783 783 783 0
230 20250214 154200 26421287 783 783 783 783 0
231 20250214 154100 26421287 783 783 783 783 0
232 20250214 154000 26421287 783 783 783 783 0
233 20250214 153900 26421287 783 783 783 783 0
234 20250214 153800 26421287 783 783 783 783 0
235 20250214 153700 26421287 783 783 783 783 0
236 20250214 153600 26421287 783 783 783 783 0
237 20250214 153500 26421287 783 783 783 783 0
238 20250214 153400 26421287 783 783 783 783 0
239 20250214 153300 26421287 783 783 783 783 0
240 20250214 153200 26421287 783 783 783 783 0
241 20250214 153100 26421287 783 783 783 783 0
242 20250214 153000 26421287 783 783 783 783 4484
243 20250214 152900 24665801 793 793 793 793 0
244 20250214 152800 24665801 793 793 793 793 0
245 20250214 152700 24665801 793 793 793 793 0
246 20250214 152600 24665801 793 793 793 793 0
247 20250214 152500 24665801 793 793 793 793 0
248 20250214 152400 24665801 793 793 793 793 0
249 20250214 152300 24665801 793 793 793 793 0
250 20250214 152200 24665801 793 793 793 793 0
251 20250214 152100 24665801 793 793 793 793 0
252 20250214 152000 24665801 793 793 793 793 0
253 20250214 151900 24665801 793 793 793 793 0
254 20250214 151800 24665801 793 793 793 793 0
255 20250214 151700 24665801 793 793 793 793 0
256 20250214 151600 24665801 793 793 793 793 0
257 20250214 151500 24665801 793 793 793 793 0
258 20250214 151400 24665801 793 793 793 793 0
259 20250214 151300 24665801 793 793 793 793 0
260 20250214 151200 24665801 793 793 793 793 0
261 20250214 151100 24665801 793 793 793 793 0
262 20250214 151000 24665801 793 793 793 793 0
263 20250214 150900 24665801 793 793 793 793 0
264 20250214 150800 24665801 793 793 793 793 0
265 20250214 150700 24665801 793 793 793 793 0
266 20250214 150600 24665801 793 793 793 793 0
267 20250214 150500 24665801 793 793 793 793 0
268 20250214 150400 24665801 793 793 793 793 0
269 20250214 150300 24665801 793 793 793 793 0
270 20250214 150200 24665801 793 793 793 793 0
271 20250214 150100 24665801 793 793 793 793 0
272 20250214 150000 24665801 793 793 793 793 0
273 20250214 145900 24665801 793 793 793 793 0
274 20250214 145800 24665801 793 793 793 793 0
275 20250214 145700 24665801 793 793 793 793 14
276 20250214 145600 24654699 793 793 793 793 0
277 20250214 145500 24654699 793 793 793 793 0
278 20250214 145400 24654699 793 793 793 793 7
279 20250214 145300 24649148 793 793 793 793 0
280 20250214 145200 24649148 793 793 793 793 0
281 20250214 145100 24649148 793 793 793 793 300
282 20250214 145000 24411248 793 793 793 793 0
283 20250214 144900 24411248 793 793 793 793 0
284 20250214 144800 24411248 793 793 793 793 0
285 20250214 144700 24411248 793 793 793 793 100
286 20250214 144600 24331948 793 793 793 793 0
287 20250214 144500 24331948 793 793 793 793 585
288 20250214 144400 23868043 797 797 797 797 0
289 20250214 144300 23868043 797 797 797 797 0
290 20250214 144200 23868043 797 797 797 797 0
291 20250214 144100 23868043 797 797 797 797 0
292 20250214 144000 23868043 797 797 797 797 0
293 20250214 143900 23868043 797 797 797 797 0
294 20250214 143800 23868043 797 797 797 797 0
295 20250214 143700 23868043 797 797 797 797 0
296 20250214 143600 23868043 797 797 797 797 0
297 20250214 143500 23868043 797 797 797 797 0
298 20250214 143400 23868043 797 797 797 797 0
299 20250214 143300 23868043 797 797 797 797 0
300 20250214 143200 23868043 797 797 797 797 0
301 20250214 143100 23868043 797 797 797 797 0
302 20250214 143000 23868043 797 797 797 797 0
303 20250214 142900 23868043 797 797 797 797 0
304 20250214 142800 23868043 797 797 797 797 0
305 20250214 142700 23868043 797 797 797 797 0
306 20250214 142600 23868043 797 797 797 797 2
307 20250214 142500 23866449 797 797 797 797 0
308 20250214 142400 23866449 797 797 797 797 0
309 20250214 142300 23866449 797 797 797 797 0
310 20250214 142200 23866449 797 797 797 797 0
311 20250214 142100 23866449 797 797 797 797 0
312 20250214 142000 23866449 797 797 797 797 0
313 20250214 141900 23866449 797 797 797 797 0
314 20250214 141800 23866449 797 797 797 797 0
315 20250214 141700 23866449 797 797 797 797 0
316 20250214 141600 23866449 797 797 797 797 0
317 20250214 141500 23866449 797 797 797 797 0
318 20250214 141400 23866449 797 797 797 797 0
319 20250214 141300 23866449 797 797 797 797 0
320 20250214 141200 23866449 797 797 797 797 0
321 20250214 141100 23866449 797 797 797 797 0
322 20250214 141000 23866449 797 797 797 797 0
323 20250214 140900 23866449 797 797 797 797 0
324 20250214 140800 23866449 797 797 797 797 0
325 20250214 140700 23866449 797 797 797 797 0
326 20250214 140600 23866449 797 797 797 797 0
327 20250214 140500 23866449 797 797 797 797 0
328 20250214 140400 23866449 797 797 797 797 0
329 20250214 140300 23866449 797 797 797 797 0
330 20250214 140200 23866449 797 797 797 797 0
331 20250214 140100 23866449 797 797 797 797 0
332 20250214 140000 23866449 797 797 797 797 0
333 20250214 135900 23866449 797 797 797 797 0
334 20250214 135800 23866449 797 797 797 797 0
335 20250214 135700 23866449 797 797 797 797 0
336 20250214 135600 23866449 797 797 797 797 0
337 20250214 135500 23866449 797 797 797 797 0
338 20250214 135400 23866449 797 797 797 797 0
339 20250214 135300 23866449 797 797 797 797 10
340 20250214 135200 23858479 794 794 794 794 0
341 20250214 135100 23858479 794 794 794 794 0
342 20250214 135000 23858479 794 794 794 794 726
343 20250214 134900 23282035 797 797 797 797 0
344 20250214 134800 23282035 797 797 797 797 0
345 20250214 134700 23282035 797 797 797 797 125
346 20250214 134600 23182410 796 796 796 796 500
347 20250214 134500 22784410 796 796 796 796 0
348 20250214 134400 22784410 796 796 796 796 0
349 20250214 134300 22784410 796 796 796 796 0
350 20250214 134200 22784410 796 796 796 796 0
351 20250214 134100 22784410 796 796 796 796 0
352 20250214 134000 22784410 796 796 796 796 0
353 20250214 133900 22784410 796 796 796 796 0
354 20250214 133800 22784410 796 796 796 796 0
355 20250214 133700 22784410 796 796 796 796 0
356 20250214 133600 22784410 796 796 796 796 0
357 20250214 133500 22784410 796 796 796 796 0
358 20250214 133400 22784410 796 796 796 796 0
359 20250214 133300 22784410 796 796 796 796 0
360 20250214 133200 22784410 796 796 796 796 0
361 20250214 133100 22784410 796 796 796 796 0
362 20250214 133000 22784410 796 796 796 796 0
363 20250214 132900 22784410 796 796 796 796 0
364 20250214 132800 22784410 796 796 796 796 0
365 20250214 132700 22784410 796 796 796 796 0
366 20250214 132600 22784410 796 796 796 796 0
367 20250214 132500 22784410 796 796 796 796 0
368 20250214 132400 22784410 796 796 796 796 0
369 20250214 132300 22784410 796 796 796 796 0
370 20250214 132200 22784410 796 796 796 796 0
371 20250214 132100 22784410 796 796 796 796 0
372 20250214 132000 22784410 796 796 796 796 0
373 20250214 131900 22784410 796 796 796 796 0
374 20250214 131800 22784410 796 796 796 796 0
375 20250214 131700 22784410 796 796 796 796 0
376 20250214 131600 22784410 796 796 796 796 0
377 20250214 131500 22784410 796 796 796 796 0
378 20250214 131400 22784410 796 796 796 796 0
379 20250214 131300 22784410 796 796 796 796 0
380 20250214 131200 22784410 796 796 796 796 0
381 20250214 131100 22784410 796 796 796 796 0
382 20250214 131000 22784410 796 796 796 796 0
383 20250214 130900 22784410 796 796 796 796 0
384 20250214 130800 22784410 796 796 796 796 0
385 20250214 130700 22784410 796 796 796 796 0
386 20250214 130600 22784410 796 796 796 796 0
387 20250214 130500 22784410 796 796 796 796 0
388 20250214 130400 22784410 796 796 796 796 0
389 20250214 130300 22784410 796 796 796 796 0
390 20250214 130200 22784410 796 796 796 796 0
391 20250214 130100 22784410 796 796 796 796 0
392 20250214 130000 22784410 796 796 796 796 0
393 20250214 125900 22784410 796 796 796 796 0
394 20250214 125800 22784410 796 796 796 796 0
395 20250214 125700 22784410 796 796 796 796 0
396 20250214 125600 22784410 796 796 796 796 0
397 20250214 125500 22784410 796 796 796 796 0
398 20250214 125400 22784410 796 796 796 796 0
399 20250214 125300 22784410 796 796 796 796 0
400 20250214 125200 22784410 796 795 796 795 5820
401 20250214 125100 18151709 796 796 796 796 0
402 20250214 125000 18151709 796 796 796 796 0
403 20250214 124900 18151709 796 796 796 796 0
404 20250214 124800 18151709 796 796 796 796 0
405 20250214 124700 18151709 796 796 796 796 0
406 20250214 124600 18151709 796 796 796 796 0
407 20250214 124500 18151709 796 796 796 796 0
408 20250214 124400 18151709 796 796 796 796 0
409 20250214 124300 18151709 796 796 796 796 0
410 20250214 124200 18151709 796 796 796 796 0
411 20250214 124100 18151709 796 796 796 796 1
412 20250214 124000 18150913 796 796 796 796 0
413 20250214 123900 18150913 796 796 796 796 0
414 20250214 123800 18150913 796 796 796 796 0
415 20250214 123700 18150913 796 796 796 796 0
416 20250214 123600 18150913 796 796 796 796 0
417 20250214 123500 18150913 796 796 796 796 1
418 20250214 123400 18150117 794 794 794 794 0
419 20250214 123300 18150117 794 794 794 794 0
420 20250214 123200 18150117 794 794 794 794 0
421 20250214 123100 18150117 794 794 794 794 0
422 20250214 123000 18150117 794 794 794 794 0
423 20250214 122900 18150117 794 794 794 794 539
424 20250214 122800 17722151 796 796 796 796 0
425 20250214 122700 17722151 796 796 796 796 10
426 20250214 122600 17714191 796 796 796 796 0
427 20250214 122500 17714191 796 796 796 796 0
428 20250214 122400 17714191 796 796 796 796 0
429 20250214 122300 17714191 796 796 796 796 0
430 20250214 122200 17714191 796 796 796 796 0
431 20250214 122100 17714191 796 796 796 796 0
432 20250214 122000 17714191 796 796 796 796 0
433 20250214 121900 17714191 796 796 796 796 1
434 20250214 121800 17713395 792 792 792 792 0
435 20250214 121700 17713395 792 792 792 792 0
436 20250214 121600 17713395 792 792 792 792 0
437 20250214 121500 17713395 792 792 792 792 0
438 20250214 121400 17713395 792 792 792 792 0
439 20250214 121300 17713395 792 794 794 792 1228
440 20250214 121200 16739546 797 797 797 797 0
441 20250214 121100 16739546 797 797 797 797 0
442 20250214 121000 16739546 797 797 797 797 0
443 20250214 120900 16739546 797 797 797 797 0
444 20250214 120800 16739546 797 797 797 797 0
445 20250214 120700 16739546 797 797 797 797 0
446 20250214 120600 16739546 797 797 797 797 0
447 20250214 120500 16739546 797 797 797 797 0
448 20250214 120400 16739546 797 797 797 797 0
449 20250214 120300 16739546 797 797 797 797 0
450 20250214 120200 16739546 797 797 797 797 0
451 20250214 120100 16739546 797 797 797 797 0
452 20250214 120000 16739546 797 797 797 797 0
453 20250214 115900 16739546 797 797 797 797 0
454 20250214 115800 16739546 797 797 797 797 0
455 20250214 115700 16739546 797 797 797 797 0
456 20250214 115600 16739546 797 797 797 797 0
457 20250214 115500 16739546 797 797 797 797 0
458 20250214 115400 16739546 797 797 797 797 0
459 20250214 115300 16739546 797 797 797 797 0
460 20250214 115200 16739546 797 797 797 797 0
461 20250214 115100 16739546 797 797 797 797 0
462 20250214 115000 16739546 797 797 797 797 0
463 20250214 114900 16739546 797 797 797 797 0
464 20250214 114800 16739546 797 797 797 797 0
465 20250214 114700 16739546 797 797 797 797 0
466 20250214 114600 16739546 797 797 797 797 0
467 20250214 114500 16739546 797 797 797 797 0
468 20250214 114400 16739546 797 797 797 797 0
469 20250214 114300 16739546 797 797 797 797 0
470 20250214 114200 16739546 797 797 797 797 0
471 20250214 114100 16739546 797 797 797 797 0
472 20250214 114000 16739546 797 797 797 797 0
473 20250214 113900 16739546 797 797 797 797 0
474 20250214 113800 16739546 797 797 797 797 0
475 20250214 113700 16739546 797 797 797 797 0
476 20250214 113600 16739546 797 796 797 796 310
477 20250214 113500 16492776 797 797 797 797 0
478 20250214 113400 16492776 797 797 797 797 0
479 20250214 113300 16492776 797 797 797 797 0
480 20250214 113200 16492776 797 797 797 797 0
481 20250214 113100 16492776 797 797 797 797 0
482 20250214 113000 16492776 797 797 797 797 0
483 20250214 112900 16492776 797 797 797 797 0
484 20250214 112800 16492776 797 797 797 797 0
485 20250214 112700 16492776 797 797 797 797 0
486 20250214 112600 16492776 797 797 797 797 0
487 20250214 112500 16492776 797 797 797 797 0
488 20250214 112400 16492776 797 797 797 797 0
489 20250214 112300 16492776 797 797 797 797 0
490 20250214 112200 16492776 797 797 797 797 0
491 20250214 112100 16492776 797 797 797 797 0
492 20250214 112000 16492776 797 797 797 797 0
493 20250214 111900 16492776 797 797 797 797 0
494 20250214 111800 16492776 797 797 797 797 0
495 20250214 111700 16492776 797 797 797 797 0
496 20250214 111600 16492776 797 797 797 797 0
497 20250214 111500 16492776 797 797 797 797 0
498 20250214 111400 16492776 797 797 797 797 1
499 20250214 111300 16491979 799 799 799 799 0
500 20250214 111200 16491979 799 799 799 799 0
501 20250214 111100 16491979 799 799 799 799 0
502 20250214 111000 16491979 799 797 799 797 400
503 20250214 110900 16172381 800 800 800 800 0
504 20250214 110800 16172381 800 800 800 800 0
505 20250214 110700 16172381 800 800 800 800 0
506 20250214 110600 16172381 800 800 800 800 0
507 20250214 110500 16172381 800 800 800 800 0
508 20250214 110400 16172381 800 800 800 800 0
509 20250214 110300 16172381 800 800 800 800 0
510 20250214 110200 16172381 800 800 800 800 0
511 20250214 110100 16172381 800 800 800 800 0
512 20250214 110000 16172381 800 794 800 794 2000
513 20250214 105900 14581335 794 794 794 794 10
514 20250214 105800 14573395 792 792 792 792 0
515 20250214 105700 14573395 792 792 792 792 0
516 20250214 105600 14573395 792 793 793 792 22
517 20250214 105500 14555968 794 794 794 794 0
518 20250214 105400 14555968 794 794 794 794 0
519 20250214 105300 14555968 794 798 799 794 2021
520 20250214 105200 12951267 800 800 800 800 0
521 20250214 105100 12951267 800 800 800 800 0
522 20250214 105000 12951267 800 800 800 800 0
523 20250214 104900 12951267 800 800 800 800 0
524 20250214 104800 12951267 800 800 800 800 0
525 20250214 104700 12951267 800 800 800 800 0
526 20250214 104600 12951267 800 800 800 800 1
527 20250214 104500 12950467 798 798 798 798 1
528 20250214 104400 12949669 800 800 800 800 0
529 20250214 104300 12949669 800 800 800 800 0
530 20250214 104200 12949669 800 800 800 800 1
531 20250214 104100 12948869 797 797 797 797 0
532 20250214 104000 12948869 797 797 797 797 0
533 20250214 103900 12948869 797 799 799 797 4
534 20250214 103800 12945676 797 800 800 797 5
535 20250214 103700 12941684 797 798 800 797 15
536 20250214 103600 12929693 796 796 796 795 11
537 20250214 103500 12920940 796 796 796 796 1
538 20250214 103400 12920144 793 792 793 791 631
539 20250214 103300 12420863 793 795 795 793 252
540 20250214 103200 12220924 797 797 797 797 0
541 20250214 103100 12220924 797 798 798 795 1389
542 20250214 103000 11115374 799 799 799 799 0
543 20250214 102900 11115374 799 799 799 799 18
544 20250214 102800 11100992 799 799 799 797 56
545 20250214 102700 11056288 799 799 799 799 0
546 20250214 102600 11056288 799 799 799 799 0
547 20250214 102500 11056288 799 799 799 799 0
548 20250214 102400 11056288 799 799 799 799 0
549 20250214 102300 11056288 799 799 799 799 0
550 20250214 102200 11056288 799 799 799 799 0
551 20250214 102100 11056288 799 799 799 799 0
552 20250214 102000 11056288 799 799 799 799 0
553 20250214 101900 11056288 799 799 799 799 0
554 20250214 101800 11056288 799 799 799 799 0
555 20250214 101700 11056288 799 799 799 799 0
556 20250214 101600 11056288 799 799 799 799 0
557 20250214 101500 11056288 799 799 799 799 0
558 20250214 101400 11056288 799 799 799 799 3
559 20250214 101300 11053891 799 799 799 799 0
560 20250214 101200 11053891 799 798 799 798 7
561 20250214 101100 11048299 799 797 799 797 2
562 20250214 101000 11046703 799 799 799 799 0
563 20250214 100900 11046703 799 799 799 799 0
564 20250214 100800 11046703 799 799 799 799 0
565 20250214 100700 11046703 799 799 799 799 0
566 20250214 100600 11046703 799 799 799 799 0
567 20250214 100500 11046703 799 799 799 799 1
568 20250214 100400 11045904 799 799 799 799 1
569 20250214 100300 11045105 800 800 800 800 0
570 20250214 100200 11045105 800 800 800 800 0
571 20250214 100100 11045105 800 800 800 800 0
572 20250214 100000 11045105 800 800 800 800 0
573 20250214 095900 11045105 800 800 800 800 0
574 20250214 095800 11045105 800 800 800 800 0
575 20250214 095700 11045105 800 797 800 797 173
576 20250214 095600 10906906 797 797 797 797 50
577 20250214 095500 10867056 797 797 797 797 16
578 20250214 095400 10854304 797 797 797 797 0
579 20250214 095300 10854304 797 797 797 797 0
580 20250214 095200 10854304 797 797 797 797 0
581 20250214 095100 10854304 797 797 797 797 0
582 20250214 095000 10854304 797 796 797 796 100
583 20250214 094900 10774630 799 799 799 799 0
584 20250214 094800 10774630 799 799 799 799 0
585 20250214 094700 10774630 799 799 799 799 0
586 20250214 094600 10774630 799 796 799 796 10
587 20250214 094500 10766644 795 790 795 790 658
588 20250214 094400 10244308 785 794 796 785 271
589 20250214 094300 10030553 786 799 799 786 320
590 20250214 094200 9777447 800 800 800 800 500
591 20250214 094100 9377447 801 801 801 801 0
592 20250214 094000 9377447 801 801 801 801 0
593 20250214 093900 9377447 801 800 801 800 2
594 20250214 093800 9375846 798 798 798 798 0
595 20250214 093700 9375846 798 798 798 798 0
596 20250214 093600 9375846 798 798 798 798 0
597 20250214 093500 9375846 798 797 798 797 139
598 20250214 093400 9264974 801 801 801 801 1
599 20250214 093300 9264173 794 797 797 794 121
600 20250214 093200 9168058 797 797 797 797 0
601 20250214 093100 9168058 797 797 797 797 0
602 20250214 093000 9168058 797 798 798 797 22
603 20250214 092900 9150512 802 802 802 802 0
604 20250214 092800 9150512 802 801 802 801 100
605 20250214 092700 9070313 803 803 803 803 0
606 20250214 092600 9070313 803 801 803 801 5
607 20250214 092500 9066303 800 800 800 800 1
608 20250214 092400 9065503 797 797 797 797 10
609 20250214 092300 9057533 797 793 797 793 201
610 20250214 092200 8897340 795 803 803 795 3
611 20250214 092100 8894939 803 803 803 803 0
612 20250214 092000 8894939 803 803 803 781 434
613 20250214 091900 8553963 810 810 810 810 0
614 20250214 091800 8553963 810 810 810 810 0
615 20250214 091700 8553963 810 810 810 810 0
616 20250214 091600 8553963 810 810 810 810 0
617 20250214 091500 8553963 810 810 810 810 0
618 20250214 091400 8553963 810 810 810 810 0
619 20250214 091300 8553963 810 810 810 810 0
620 20250214 091200 8553963 810 810 810 810 0
621 20250214 091100 8553963 810 810 810 810 0
622 20250214 091000 8553963 810 810 810 810 1
623 20250214 090900 8553153 812 804 812 804 100
624 20250214 090800 8472695 804 804 804 804 0
625 20250214 090700 8472695 804 804 804 804 0
626 20250214 090600 8472695 804 803 804 803 103
627 20250214 090500 8389982 803 803 803 803 2
628 20250214 090400 8388376 801 795 801 795 6
629 20250214 090300 8383596 795 795 795 795 0
630 20250214 090200 8383596 795 800 800 770 9468
631 20250214 090100 996813 800 800 800 800 1
632 20250214 090000 996013 800 800 813 800 1245