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

637
051780/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193500,44521064,802,802,802,802,884
20250214,193400,44521064,802,802,802,802,0
20250214,193300,44521064,802,802,802,802,0
20250214,193200,44521064,802,802,802,802,0
20250214,193100,44521064,802,802,802,802,0
20250214,193000,44521064,802,802,802,802,0
20250214,192900,44521064,802,802,802,802,0
20250214,192800,44521064,802,802,802,802,0
20250214,192700,44521064,802,802,802,802,0
20250214,192600,44521064,802,802,802,802,0
20250214,192500,44521064,802,802,802,802,0
20250214,192400,44521064,802,802,802,802,0
20250214,192300,44521064,802,802,802,802,0
20250214,192200,44521064,802,802,802,802,0
20250214,192100,44521064,802,802,802,802,0
20250214,192000,44521064,802,802,802,802,0
20250214,191900,44521064,802,802,802,802,0
20250214,191800,44521064,802,802,802,802,0
20250214,191700,44521064,802,802,802,802,0
20250214,191600,44521064,802,802,802,802,0
20250214,191500,44521064,802,802,802,802,0
20250214,191400,44521064,802,802,802,802,0
20250214,191300,44521064,802,802,802,802,0
20250214,191200,44521064,802,802,802,802,0
20250214,191100,44521064,802,802,802,802,0
20250214,191000,44521064,802,802,802,802,0
20250214,190900,44521064,802,802,802,802,0
20250214,190800,44521064,802,802,802,802,0
20250214,190700,44521064,802,802,802,802,0
20250214,190600,44521064,802,802,802,802,0
20250214,190500,44521064,802,802,802,802,884
20250214,190400,44521064,802,802,802,802,0
20250214,190300,44521064,802,802,802,802,0
20250214,190200,44521064,802,802,802,802,0
20250214,190100,44521064,802,802,802,802,0
20250214,190000,44521064,802,802,802,802,0
20250214,185900,44521064,802,802,802,802,0
20250214,185800,44521064,802,802,802,802,0
20250214,185700,44521064,802,802,802,802,0
20250214,185600,44521064,802,802,802,802,0
20250214,185500,44521064,802,802,802,802,0
20250214,185400,44521064,802,802,802,802,0
20250214,185300,44521064,802,802,802,802,0
20250214,185200,44521064,802,802,802,802,0
20250214,185100,44521064,802,802,802,802,0
20250214,185000,44521064,802,802,802,802,0
20250214,184900,44521064,802,802,802,802,0
20250214,184800,44521064,802,802,802,802,0
20250214,184700,44521064,802,802,802,802,0
20250214,184600,44521064,802,802,802,802,0
20250214,184500,44521064,802,802,802,802,0
20250214,184400,44521064,802,802,802,802,0
20250214,184300,44521064,802,802,802,802,0
20250214,184200,44521064,802,802,802,802,0
20250214,184100,44521064,802,802,802,802,0
20250214,184000,44521064,802,802,802,802,0
20250214,183900,44521064,802,802,802,802,0
20250214,183800,44521064,802,802,802,802,0
20250214,183700,44521064,802,802,802,802,0
20250214,183600,44521064,802,802,802,802,0
20250214,183500,44521064,802,802,802,802,884
20250214,183400,44521064,802,802,802,802,0
20250214,183300,44521064,802,802,802,802,0
20250214,183200,44521064,802,802,802,802,0
20250214,183100,44521064,802,802,802,802,0
20250214,183000,44521064,802,802,802,802,0
20250214,182900,44521064,802,802,802,802,0
20250214,182800,44521064,802,802,802,802,0
20250214,182700,44521064,802,802,802,802,0
20250214,182600,44521064,802,802,802,802,0
20250214,182500,44521064,802,802,802,802,0
20250214,182400,44521064,802,802,802,802,0
20250214,182300,44521064,802,802,802,802,0
20250214,182200,44521064,802,802,802,802,0
20250214,182100,44521064,802,802,802,802,0
20250214,182000,44521064,802,802,802,802,0
20250214,181900,44521064,802,802,802,802,0
20250214,181800,44521064,802,802,802,802,0
20250214,181700,44521064,802,802,802,802,0
20250214,181600,44521064,802,802,802,802,0
20250214,181500,44521064,802,802,802,802,0
20250214,181400,44521064,802,802,802,802,0
20250214,181300,44521064,802,802,802,802,0
20250214,181200,44521064,802,802,802,802,0
20250214,181100,44521064,802,802,802,802,0
20250214,181000,44521064,802,802,802,802,0
20250214,180900,44521064,802,802,802,802,0
20250214,180800,44521064,802,802,802,802,0
20250214,180700,44521064,802,802,802,802,0
20250214,180600,44521064,802,802,802,802,0
20250214,180500,44521064,802,802,802,802,884
20250214,180400,44521064,802,802,802,802,0
20250214,180300,44521064,802,802,802,802,0
20250214,180200,44521064,802,802,802,802,0
20250214,180100,44521064,802,802,802,802,0
20250214,180000,44521064,802,802,802,802,0
20250214,175900,44521064,802,802,802,802,0
20250214,175800,44521064,802,802,802,802,0
20250214,175700,44521064,802,802,802,802,0
20250214,175600,44521064,802,802,802,802,0
20250214,175500,44521064,802,802,802,802,0
20250214,175400,44521064,802,802,802,802,0
20250214,175300,44521064,802,802,802,802,0
20250214,175200,44521064,802,802,802,802,0
20250214,175100,44521064,802,802,802,802,0
20250214,175000,44521064,802,802,802,802,0
20250214,174900,44521064,802,802,802,802,0
20250214,174800,44521064,802,802,802,802,0
20250214,174700,44521064,802,802,802,802,0
20250214,174600,44521064,802,802,802,802,0
20250214,174500,44521064,802,802,802,802,0
20250214,174400,44521064,802,802,802,802,0
20250214,174300,44521064,802,802,802,802,0
20250214,174200,44521064,802,802,802,802,0
20250214,174100,44521064,802,802,802,802,0
20250214,174000,44521064,802,802,802,802,0
20250214,173900,44521064,802,802,802,802,0
20250214,173800,44521064,802,802,802,802,0
20250214,173700,44521064,802,802,802,802,0
20250214,173600,44521064,802,802,802,802,0
20250214,173500,44521064,802,802,802,802,884
20250214,173400,44521064,802,802,802,802,0
20250214,173300,44521064,802,802,802,802,0
20250214,173200,44521064,802,802,802,802,0
20250214,173100,44521064,802,802,802,802,0
20250214,173000,44521064,802,802,802,802,0
20250214,172900,44521064,802,802,802,802,0
20250214,172800,44521064,802,802,802,802,0
20250214,172700,44521064,802,802,802,802,0
20250214,172600,44521064,802,802,802,802,0
20250214,172500,44521064,802,802,802,802,0
20250214,172400,44521064,802,802,802,802,0
20250214,172300,44521064,802,802,802,802,0
20250214,172200,44521064,802,802,802,802,0
20250214,172100,44521064,802,802,802,802,0
20250214,172000,44521064,802,802,802,802,0
20250214,171900,44521064,802,802,802,802,0
20250214,171800,44521064,802,802,802,802,0
20250214,171700,44521064,802,802,802,802,0
20250214,171600,44521064,802,802,802,802,0
20250214,171500,44521064,802,802,802,802,0
20250214,171400,44521064,802,802,802,802,0
20250214,171300,44521064,802,802,802,802,0
20250214,171200,44521064,802,802,802,802,0
20250214,171100,44521064,802,802,802,802,0
20250214,171000,44521064,802,802,802,802,0
20250214,170900,44521064,802,802,802,802,0
20250214,170800,44521064,802,802,802,802,0
20250214,170700,44521064,802,802,802,802,0
20250214,170600,44521064,802,802,802,802,0
20250214,170500,44521064,802,802,802,802,884
20250214,170400,44521064,802,802,802,802,0
20250214,170300,44521064,802,802,802,802,0
20250214,170200,44521064,802,802,802,802,0
20250214,170100,44521064,802,802,802,802,0
20250214,170000,44521064,802,802,802,802,0
20250214,165900,44521064,802,802,802,802,0
20250214,165800,44521064,802,802,802,802,0
20250214,165700,44521064,802,802,802,802,0
20250214,165600,44521064,802,802,802,802,0
20250214,165500,44521064,802,802,802,802,0
20250214,165400,44521064,802,802,802,802,0
20250214,165300,44521064,802,802,802,802,0
20250214,165200,44521064,802,802,802,802,0
20250214,165100,44521064,802,802,802,802,0
20250214,165000,44521064,802,802,802,802,0
20250214,164900,44521064,802,802,802,802,0
20250214,164800,44521064,802,802,802,802,0
20250214,164700,44521064,802,802,802,802,0
20250214,164600,44521064,802,802,802,802,0
20250214,164500,44521064,802,802,802,802,0
20250214,164400,44521064,802,802,802,802,0
20250214,164300,44521064,802,802,802,802,0
20250214,164200,44521064,802,802,802,802,0
20250214,164100,44521064,802,802,802,802,0
20250214,164000,44521064,802,802,802,802,0
20250214,163900,44521064,802,802,802,802,0
20250214,163800,44521064,802,802,802,802,0
20250214,163700,44521064,802,802,802,802,0
20250214,163600,44521064,802,802,802,802,0
20250214,163500,44521064,802,802,802,802,884
20250214,163400,44521064,802,802,802,802,0
20250214,163300,44521064,802,802,802,802,0
20250214,163200,44521064,802,802,802,802,0
20250214,163100,44521064,802,802,802,802,0
20250214,163000,44521064,802,802,802,802,0
20250214,162900,44521064,802,802,802,802,0
20250214,162800,44521064,802,802,802,802,0
20250214,162700,44521064,802,802,802,802,0
20250214,162600,44521064,802,802,802,802,0
20250214,162500,44521064,802,802,802,802,0
20250214,162400,44521064,802,802,802,802,0
20250214,162300,44521064,802,802,802,802,0
20250214,162200,44521064,802,802,802,802,0
20250214,162100,44521064,802,802,802,802,0
20250214,162000,44521064,802,802,802,802,0
20250214,161900,44521064,802,802,802,802,0
20250214,161800,44521064,802,802,802,802,0
20250214,161700,44521064,802,802,802,802,0
20250214,161600,44521064,802,802,802,802,0
20250214,161500,44521064,802,802,802,802,0
20250214,161400,44521064,802,802,802,802,0
20250214,161300,44521064,802,802,802,802,0
20250214,161200,44521064,802,802,802,802,0
20250214,161100,44521064,802,802,802,802,0
20250214,161000,44521064,802,802,802,802,0
20250214,160900,44521064,802,802,802,802,0
20250214,160800,44521064,802,802,802,802,0
20250214,160700,44521064,802,802,802,802,0
20250214,160600,44521064,802,802,802,802,0
20250214,160500,44521064,802,802,802,802,884
20250214,160400,44521064,802,802,802,802,0
20250214,160300,44521064,802,802,802,802,0
20250214,160200,44521064,802,802,802,802,0
20250214,160100,44521064,802,802,802,802,0
20250214,160000,44521064,802,802,802,802,0
20250214,155900,44521064,802,802,802,802,0
20250214,155800,44521064,802,802,802,802,0
20250214,155700,44521064,802,802,802,802,0
20250214,155600,44521064,802,802,802,802,0
20250214,155500,44521064,802,802,802,802,0
20250214,155400,44521064,802,802,802,802,0
20250214,155300,44521064,802,802,802,802,0
20250214,155200,44521064,802,802,802,802,0
20250214,155100,44521064,802,802,802,802,0
20250214,155000,44521064,802,802,802,802,0
20250214,154900,44521064,802,802,802,802,0
20250214,154800,44521064,802,802,802,802,0
20250214,154700,44521064,802,802,802,802,0
20250214,154600,44521064,802,802,802,802,0
20250214,154500,44521064,802,802,802,802,0
20250214,154400,44521064,802,802,802,802,0
20250214,154300,44521064,802,802,802,802,0
20250214,154200,44521064,802,802,802,802,0
20250214,154100,44521064,802,802,802,802,0
20250214,154000,44521064,802,802,802,802,0
20250214,153900,44521064,802,802,802,802,0
20250214,153800,44521064,802,802,802,802,0
20250214,153700,44521064,802,802,802,802,0
20250214,153600,44521064,802,802,802,802,0
20250214,153500,44521064,802,802,802,802,884
20250214,153400,44521064,802,802,802,802,0
20250214,153300,44521064,802,802,802,802,0
20250214,153200,44521064,802,802,802,802,0
20250214,153100,44521064,802,802,802,802,0
20250214,153000,44521064,802,802,802,802,884
20250214,152900,43812096,802,802,802,802,0
20250214,152800,43812096,802,802,802,802,0
20250214,152700,43812096,802,802,802,802,0
20250214,152600,43812096,802,802,802,802,0
20250214,152500,43812096,802,802,802,802,0
20250214,152400,43812096,802,802,802,802,0
20250214,152300,43812096,802,802,802,802,0
20250214,152200,43812096,802,802,802,802,0
20250214,152100,43812096,802,802,802,802,0
20250214,152000,43812096,802,802,802,802,0
20250214,151900,43812096,802,804,804,802,1234
20250214,151800,42821236,803,806,806,803,271
20250214,151700,42603412,805,806,806,805,328
20250214,151600,42339364,806,806,806,806,104
20250214,151500,42255540,809,809,809,809,0
20250214,151400,42255540,809,809,809,809,1
20250214,151300,42254731,806,806,806,806,0
20250214,151200,42254731,806,806,806,806,0
20250214,151100,42254731,806,806,806,806,0
20250214,151000,42254731,806,806,806,806,0
20250214,150900,42254731,806,806,806,806,0
20250214,150800,42254731,806,806,806,806,0
20250214,150700,42254731,806,806,806,806,0
20250214,150600,42254731,806,806,806,806,0
20250214,150500,42254731,806,806,806,806,0
20250214,150400,42254731,806,806,806,806,459
20250214,150300,41884777,806,807,807,806,33
20250214,150200,41858170,806,806,806,806,15
20250214,150100,41846080,807,807,807,807,1
20250214,150000,41845273,807,807,807,807,0
20250214,145900,41845273,807,807,807,807,0
20250214,145800,41845273,807,807,807,807,0
20250214,145700,41845273,807,807,807,807,0
20250214,145600,41845273,807,807,807,807,10
20250214,145500,41837203,806,806,806,806,0
20250214,145400,41837203,806,806,806,806,0
20250214,145300,41837203,806,806,806,806,0
20250214,145200,41837203,806,806,806,806,215
20250214,145100,41663913,806,806,806,806,0
20250214,145000,41663913,806,806,806,806,0
20250214,144900,41663913,806,806,806,806,0
20250214,144800,41663913,806,806,806,806,0
20250214,144700,41663913,806,806,806,806,0
20250214,144600,41663913,806,806,806,806,0
20250214,144500,41663913,806,806,806,806,0
20250214,144400,41663913,806,806,806,806,0
20250214,144300,41663913,806,806,806,806,0
20250214,144200,41663913,806,806,806,806,0
20250214,144100,41663913,806,806,806,806,0
20250214,144000,41663913,806,806,806,806,0
20250214,143900,41663913,806,806,806,806,0
20250214,143800,41663913,806,806,806,806,0
20250214,143700,41663913,806,806,806,806,0
20250214,143600,41663913,806,806,806,806,0
20250214,143500,41663913,806,806,806,806,0
20250214,143400,41663913,806,806,806,806,1000
20250214,143300,40857913,807,807,807,807,5
20250214,143200,40853878,807,807,807,807,27
20250214,143100,40832089,810,810,810,810,0
20250214,143000,40832089,810,810,810,810,0
20250214,142900,40832089,810,810,810,810,0
20250214,142800,40832089,810,810,810,810,0
20250214,142700,40832089,810,810,810,810,0
20250214,142600,40832089,810,810,810,810,0
20250214,142500,40832089,810,810,810,810,0
20250214,142400,40832089,810,810,810,810,0
20250214,142300,40832089,810,810,810,810,208
20250214,142200,40663609,810,810,810,810,0
20250214,142100,40663609,810,810,810,810,0
20250214,142000,40663609,810,810,810,810,0
20250214,141900,40663609,810,810,810,810,0
20250214,141800,40663609,810,810,810,810,1
20250214,141700,40662799,808,808,808,808,0
20250214,141600,40662799,808,808,808,808,0
20250214,141500,40662799,808,808,808,808,552
20250214,141400,40216783,812,812,812,812,0
20250214,141300,40216783,812,812,812,812,0
20250214,141200,40216783,812,812,812,812,0
20250214,141100,40216783,812,812,812,812,0
20250214,141000,40216783,812,812,812,812,0
20250214,140900,40216783,812,812,812,812,0
20250214,140800,40216783,812,812,812,812,0
20250214,140700,40216783,812,812,812,812,0
20250214,140600,40216783,812,812,812,812,0
20250214,140500,40216783,812,812,812,812,1
20250214,140400,40215971,810,810,810,810,0
20250214,140300,40215971,810,810,810,810,0
20250214,140200,40215971,810,810,810,810,0
20250214,140100,40215971,810,810,810,810,0
20250214,140000,40215971,810,810,810,810,1620
20250214,135900,38903771,812,812,812,812,0
20250214,135800,38903771,812,812,812,812,0
20250214,135700,38903771,812,812,812,812,0
20250214,135600,38903771,812,812,812,812,0
20250214,135500,38903771,812,812,812,812,0
20250214,135400,38903771,812,812,812,812,0
20250214,135300,38903771,812,812,812,812,0
20250214,135200,38903771,812,812,812,812,0
20250214,135100,38903771,812,812,812,812,0
20250214,135000,38903771,812,812,812,812,1
20250214,134900,38902959,811,811,811,811,0
20250214,134800,38902959,811,811,811,811,0
20250214,134700,38902959,811,811,811,811,5
20250214,134600,38898904,811,811,811,811,5
20250214,134500,38894849,811,811,811,811,5
20250214,134400,38890794,810,810,810,810,0
20250214,134300,38890794,810,810,810,810,0
20250214,134200,38890794,810,810,810,810,0
20250214,134100,38890794,810,810,810,810,0
20250214,134000,38890794,810,810,810,810,0
20250214,133900,38890794,810,810,810,810,0
20250214,133800,38890794,810,810,810,810,0
20250214,133700,38890794,810,810,810,810,0
20250214,133600,38890794,810,810,810,810,0
20250214,133500,38890794,810,810,810,810,0
20250214,133400,38890794,810,810,810,810,39
20250214,133300,38859204,812,812,812,812,0
20250214,133200,38859204,812,812,812,812,1
20250214,133100,38858392,810,810,810,810,0
20250214,133000,38858392,810,810,810,810,0
20250214,132900,38858392,810,810,810,810,0
20250214,132800,38858392,810,810,810,810,0
20250214,132700,38858392,810,810,810,810,0
20250214,132600,38858392,810,810,810,810,23
20250214,132500,38839762,810,810,810,810,0
20250214,132400,38839762,810,810,810,810,0
20250214,132300,38839762,810,810,810,810,0
20250214,132200,38839762,810,810,810,810,26
20250214,132100,38818702,812,812,812,812,0
20250214,132000,38818702,812,812,812,812,0
20250214,131900,38818702,812,812,812,812,0
20250214,131800,38818702,812,812,812,812,0
20250214,131700,38818702,812,812,812,812,2
20250214,131600,38817078,812,812,812,812,0
20250214,131500,38817078,812,812,812,812,0
20250214,131400,38817078,812,812,812,812,100
20250214,131300,38735878,812,812,812,812,0
20250214,131200,38735878,812,812,812,812,0
20250214,131100,38735878,812,812,812,812,0
20250214,131000,38735878,812,812,812,812,2
20250214,130900,38734254,812,812,812,812,1
20250214,130800,38733442,812,812,812,812,1
20250214,130700,38732630,812,812,812,812,1
20250214,130600,38731818,812,812,812,812,0
20250214,130500,38731818,812,812,812,812,0
20250214,130400,38731818,812,812,812,812,0
20250214,130300,38731818,812,812,812,812,0
20250214,130200,38731818,812,812,812,812,14
20250214,130100,38720450,812,812,812,812,0
20250214,130000,38720450,812,812,812,812,0
20250214,125900,38720450,812,812,812,812,0
20250214,125800,38720450,812,812,812,812,0
20250214,125700,38720450,812,812,812,812,0
20250214,125600,38720450,812,812,812,812,1
20250214,125500,38719638,810,810,810,810,0
20250214,125400,38719638,810,810,810,810,884
20250214,125300,38003598,810,810,810,810,0
20250214,125200,38003598,810,810,810,810,0
20250214,125100,38003598,810,810,810,810,0
20250214,125000,38003598,810,810,810,810,0
20250214,124900,38003598,810,810,810,810,0
20250214,124800,38003598,810,810,810,810,0
20250214,124700,38003598,810,810,810,810,0
20250214,124600,38003598,810,810,810,810,0
20250214,124500,38003598,810,810,810,810,0
20250214,124400,38003598,810,810,810,810,0
20250214,124300,38003598,810,810,810,810,1
20250214,124200,38002788,810,810,810,810,0
20250214,124100,38002788,810,810,810,810,10
20250214,124000,37994688,810,810,810,810,0
20250214,123900,37994688,810,810,810,810,0
20250214,123800,37994688,810,810,810,810,0
20250214,123700,37994688,810,810,810,810,0
20250214,123600,37994688,810,810,810,810,1
20250214,123500,37993878,806,806,806,806,980
20250214,123400,37203998,806,806,806,806,142
20250214,123300,37089546,807,810,810,807,101
20250214,123200,37008036,806,806,806,806,300
20250214,123100,36766236,806,806,806,806,0
20250214,123000,36766236,806,806,806,806,0
20250214,122900,36766236,806,806,806,806,0
20250214,122800,36766236,806,806,806,806,705
20250214,122700,36198006,806,806,806,806,593
20250214,122600,35720048,806,806,806,806,0
20250214,122500,35720048,806,806,806,806,6
20250214,122400,35715212,806,806,806,806,0
20250214,122300,35715212,806,806,806,806,0
20250214,122200,35715212,806,806,806,806,0
20250214,122100,35715212,806,806,806,806,0
20250214,122000,35715212,806,806,806,806,0
20250214,121900,35715212,806,806,806,806,0
20250214,121800,35715212,806,806,806,806,0
20250214,121700,35715212,806,806,806,806,0
20250214,121600,35715212,806,806,806,806,0
20250214,121500,35715212,806,806,806,806,0
20250214,121400,35715212,806,806,806,806,1796
20250214,121300,34267636,806,806,806,806,0
20250214,121200,34267636,806,806,806,806,0
20250214,121100,34267636,806,806,806,806,0
20250214,121000,34267636,806,806,806,806,0
20250214,120900,34267636,806,806,806,806,0
20250214,120800,34267636,806,806,806,806,0
20250214,120700,34267636,806,806,806,806,0
20250214,120600,34267636,806,806,806,806,0
20250214,120500,34267636,806,806,806,806,200
20250214,120400,34106436,806,806,806,806,0
20250214,120300,34106436,806,806,806,806,0
20250214,120200,34106436,806,806,806,806,0
20250214,120100,34106436,806,807,807,806,10
20250214,120000,34098371,807,807,807,807,0
20250214,115900,34098371,807,807,807,807,0
20250214,115800,34098371,807,807,807,807,0
20250214,115700,34098371,807,807,807,807,0
20250214,115600,34098371,807,809,809,807,10
20250214,115500,34090299,809,809,809,809,0
20250214,115400,34090299,809,809,809,809,0
20250214,115300,34090299,809,809,809,809,0
20250214,115200,34090299,809,809,809,809,0
20250214,115100,34090299,809,809,809,809,0
20250214,115000,34090299,809,809,809,809,0
20250214,114900,34090299,809,809,809,809,0
20250214,114800,34090299,809,809,809,809,0
20250214,114700,34090299,809,809,809,809,0
20250214,114600,34090299,809,807,810,807,194
20250214,114500,33933552,812,812,812,812,0
20250214,114400,33933552,812,812,812,812,0
20250214,114300,33933552,812,812,812,812,0
20250214,114200,33933552,812,812,812,812,0
20250214,114100,33933552,812,812,812,812,0
20250214,114000,33933552,812,812,812,812,0
20250214,113900,33933552,812,812,812,812,1
20250214,113800,33932740,806,806,806,806,0
20250214,113700,33932740,806,806,806,806,0
20250214,113600,33932740,806,806,806,806,0
20250214,113500,33932740,806,806,806,806,0
20250214,113400,33932740,806,807,807,806,1059
20250214,113300,33078512,807,807,807,807,0
20250214,113200,33078512,807,807,807,807,0
20250214,113100,33078512,807,807,807,807,0
20250214,113000,33078512,807,807,807,807,0
20250214,112900,33078512,807,807,807,807,0
20250214,112800,33078512,807,807,807,807,0
20250214,112700,33078512,807,807,807,807,0
20250214,112600,33078512,807,807,807,807,526
20250214,112500,32654030,812,812,812,812,0
20250214,112400,32654030,812,812,812,812,0
20250214,112300,32654030,812,812,812,812,0
20250214,112200,32654030,812,812,812,812,0
20250214,112100,32654030,812,812,812,812,0
20250214,112000,32654030,812,812,812,812,0
20250214,111900,32654030,812,812,812,812,0
20250214,111800,32654030,812,812,812,812,0
20250214,111700,32654030,812,812,812,812,0
20250214,111600,32654030,812,812,812,812,0
20250214,111500,32654030,812,812,812,812,0
20250214,111400,32654030,812,812,812,812,0
20250214,111300,32654030,812,812,812,812,0
20250214,111200,32654030,812,812,812,812,0
20250214,111100,32654030,812,812,812,812,0
20250214,111000,32654030,812,812,812,812,0
20250214,110900,32654030,812,812,812,812,0
20250214,110800,32654030,812,812,812,812,0
20250214,110700,32654030,812,812,812,812,0
20250214,110600,32654030,812,812,812,812,0
20250214,110500,32654030,812,812,812,812,0
20250214,110400,32654030,812,812,812,812,0
20250214,110300,32654030,812,812,812,812,0
20250214,110200,32654030,812,812,812,812,0
20250214,110100,32654030,812,812,812,812,0
20250214,110000,32654030,812,812,812,812,0
20250214,105900,32654030,812,812,812,812,0
20250214,105800,32654030,812,812,812,812,0
20250214,105700,32654030,812,812,812,812,0
20250214,105600,32654030,812,812,812,812,0
20250214,105500,32654030,812,812,812,812,0
20250214,105400,32654030,812,812,812,812,0
20250214,105300,32654030,812,812,812,812,0
20250214,105200,32654030,812,812,812,812,0
20250214,105100,32654030,812,812,812,812,0
20250214,105000,32654030,812,812,812,812,0
20250214,104900,32654030,812,812,812,812,0
20250214,104800,32654030,812,812,812,812,0
20250214,104700,32654030,812,812,812,812,0
20250214,104600,32654030,812,812,812,812,0
20250214,104500,32654030,812,812,812,812,0
20250214,104400,32654030,812,812,812,812,0
20250214,104300,32654030,812,812,812,812,1
20250214,104200,32653218,807,807,807,807,796
20250214,104100,32010846,806,807,807,806,1336
20250214,104000,30932815,807,807,807,807,0
20250214,103900,30932815,807,807,807,807,0
20250214,103800,30932815,807,807,807,807,0
20250214,103700,30932815,807,807,807,807,0
20250214,103600,30932815,807,807,807,807,0
20250214,103500,30932815,807,807,807,807,0
20250214,103400,30932815,807,807,807,807,0
20250214,103300,30932815,807,807,807,807,0
20250214,103200,30932815,807,807,807,807,0
20250214,103100,30932815,807,807,807,807,0
20250214,103000,30932815,807,807,807,807,199
20250214,102900,30772222,806,807,807,806,101
20250214,102800,30690815,807,807,807,807,0
20250214,102700,30690815,807,807,807,807,0
20250214,102600,30690815,807,807,807,807,0
20250214,102500,30690815,807,807,807,807,753
20250214,102400,30083144,807,807,807,807,0
20250214,102300,30083144,807,807,807,807,659
20250214,102200,29551331,812,812,812,812,0
20250214,102100,29551331,812,812,812,812,0
20250214,102000,29551331,812,807,812,807,232
20250214,101900,29364097,812,812,812,812,0
20250214,101800,29364097,812,812,812,812,1
20250214,101700,29363285,806,811,812,806,7851
20250214,101600,23028060,812,812,812,812,3
20250214,101500,23025624,812,812,812,812,930
20250214,101400,22270464,812,812,812,812,0
20250214,101300,22270464,812,812,812,812,13
20250214,101200,22259908,812,812,812,812,298
20250214,101100,22017932,813,813,813,813,45
20250214,101000,21981347,818,818,818,818,2
20250214,100900,21979711,818,818,818,818,0
20250214,100800,21979711,818,818,818,818,0
20250214,100700,21979711,818,818,818,818,0
20250214,100600,21979711,818,818,818,818,0
20250214,100500,21979711,818,818,818,818,0
20250214,100400,21979711,818,818,818,818,0
20250214,100300,21979711,818,818,818,818,0
20250214,100200,21979711,818,818,818,818,0
20250214,100100,21979711,818,818,818,818,0
20250214,100000,21979711,818,819,819,818,5
20250214,095900,21975620,819,819,819,819,12
20250214,095800,21965792,819,819,819,819,1000
20250214,095700,21146792,818,817,818,817,1000
20250214,095600,20329018,817,817,817,817,0
20250214,095500,20329018,817,817,817,817,0
20250214,095400,20329018,817,817,817,817,0
20250214,095300,20329018,817,817,817,817,0
20250214,095200,20329018,817,817,817,817,100
20250214,095100,20247318,817,817,817,817,0
20250214,095000,20247318,817,817,817,817,0
20250214,094900,20247318,817,817,817,817,1
20250214,094800,20246501,811,812,812,811,176
20250214,094700,20103704,818,818,818,818,0
20250214,094600,20103704,818,818,818,818,1
20250214,094500,20102886,818,818,818,818,1
20250214,094400,20102068,818,818,818,818,0
20250214,094300,20102068,818,818,818,818,0
20250214,094200,20102068,818,818,818,818,0
20250214,094100,20102068,818,818,818,818,0
20250214,094000,20102068,818,818,818,818,0
20250214,093900,20102068,818,818,818,818,0
20250214,093800,20102068,818,818,818,818,0
20250214,093700,20102068,818,818,818,818,0
20250214,093600,20102068,818,818,818,818,0
20250214,093500,20102068,818,818,818,818,0
20250214,093400,20102068,818,818,818,818,0
20250214,093300,20102068,818,818,818,818,0
20250214,093200,20102068,818,818,818,818,0
20250214,093100,20102068,818,818,818,818,100
20250214,093000,20020268,818,818,818,818,2686
20250214,092900,17823120,818,809,818,808,520
20250214,092800,17401028,808,807,808,807,5381
20250214,092700,13057790,810,811,811,810,377
20250214,092600,12752076,812,813,813,811,2973
20250214,092500,10339297,814,814,814,814,28
20250214,092400,10316505,814,814,814,814,272
20250214,092300,10095097,820,820,820,820,20
20250214,092200,10078697,820,819,820,819,80
20250214,092100,10013152,819,819,819,819,10
20250214,092000,10004962,820,820,820,820,0
20250214,091900,10004962,820,820,820,820,6
20250214,091800,10000042,816,817,817,816,3358
20250214,091700,7256914,824,824,824,824,0
20250214,091600,7256914,824,824,824,824,0
20250214,091500,7256914,824,823,824,823,2000
20250214,091400,5608940,824,824,824,824,0
20250214,091300,5608940,824,825,825,824,12
20250214,091200,5599051,824,824,824,824,0
20250214,091100,5599051,824,824,824,824,0
20250214,091000,5599051,824,824,824,824,0
20250214,090900,5599051,824,824,824,824,0
20250214,090800,5599051,824,824,824,824,0
20250214,090700,5599051,824,824,824,824,0
20250214,090600,5599051,824,824,824,824,2
20250214,090500,5597403,823,834,834,823,459
20250214,090400,5215643,834,834,834,834,1
20250214,090300,5214809,834,834,834,834,1
20250214,090200,5213975,814,814,814,814,0
20250214,090100,5213975,814,814,838,814,3898
20250214,090000,1979238,806,806,815,806,2455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193500 44521064 802 802 802 802 884
3 20250214 193400 44521064 802 802 802 802 0
4 20250214 193300 44521064 802 802 802 802 0
5 20250214 193200 44521064 802 802 802 802 0
6 20250214 193100 44521064 802 802 802 802 0
7 20250214 193000 44521064 802 802 802 802 0
8 20250214 192900 44521064 802 802 802 802 0
9 20250214 192800 44521064 802 802 802 802 0
10 20250214 192700 44521064 802 802 802 802 0
11 20250214 192600 44521064 802 802 802 802 0
12 20250214 192500 44521064 802 802 802 802 0
13 20250214 192400 44521064 802 802 802 802 0
14 20250214 192300 44521064 802 802 802 802 0
15 20250214 192200 44521064 802 802 802 802 0
16 20250214 192100 44521064 802 802 802 802 0
17 20250214 192000 44521064 802 802 802 802 0
18 20250214 191900 44521064 802 802 802 802 0
19 20250214 191800 44521064 802 802 802 802 0
20 20250214 191700 44521064 802 802 802 802 0
21 20250214 191600 44521064 802 802 802 802 0
22 20250214 191500 44521064 802 802 802 802 0
23 20250214 191400 44521064 802 802 802 802 0
24 20250214 191300 44521064 802 802 802 802 0
25 20250214 191200 44521064 802 802 802 802 0
26 20250214 191100 44521064 802 802 802 802 0
27 20250214 191000 44521064 802 802 802 802 0
28 20250214 190900 44521064 802 802 802 802 0
29 20250214 190800 44521064 802 802 802 802 0
30 20250214 190700 44521064 802 802 802 802 0
31 20250214 190600 44521064 802 802 802 802 0
32 20250214 190500 44521064 802 802 802 802 884
33 20250214 190400 44521064 802 802 802 802 0
34 20250214 190300 44521064 802 802 802 802 0
35 20250214 190200 44521064 802 802 802 802 0
36 20250214 190100 44521064 802 802 802 802 0
37 20250214 190000 44521064 802 802 802 802 0
38 20250214 185900 44521064 802 802 802 802 0
39 20250214 185800 44521064 802 802 802 802 0
40 20250214 185700 44521064 802 802 802 802 0
41 20250214 185600 44521064 802 802 802 802 0
42 20250214 185500 44521064 802 802 802 802 0
43 20250214 185400 44521064 802 802 802 802 0
44 20250214 185300 44521064 802 802 802 802 0
45 20250214 185200 44521064 802 802 802 802 0
46 20250214 185100 44521064 802 802 802 802 0
47 20250214 185000 44521064 802 802 802 802 0
48 20250214 184900 44521064 802 802 802 802 0
49 20250214 184800 44521064 802 802 802 802 0
50 20250214 184700 44521064 802 802 802 802 0
51 20250214 184600 44521064 802 802 802 802 0
52 20250214 184500 44521064 802 802 802 802 0
53 20250214 184400 44521064 802 802 802 802 0
54 20250214 184300 44521064 802 802 802 802 0
55 20250214 184200 44521064 802 802 802 802 0
56 20250214 184100 44521064 802 802 802 802 0
57 20250214 184000 44521064 802 802 802 802 0
58 20250214 183900 44521064 802 802 802 802 0
59 20250214 183800 44521064 802 802 802 802 0
60 20250214 183700 44521064 802 802 802 802 0
61 20250214 183600 44521064 802 802 802 802 0
62 20250214 183500 44521064 802 802 802 802 884
63 20250214 183400 44521064 802 802 802 802 0
64 20250214 183300 44521064 802 802 802 802 0
65 20250214 183200 44521064 802 802 802 802 0
66 20250214 183100 44521064 802 802 802 802 0
67 20250214 183000 44521064 802 802 802 802 0
68 20250214 182900 44521064 802 802 802 802 0
69 20250214 182800 44521064 802 802 802 802 0
70 20250214 182700 44521064 802 802 802 802 0
71 20250214 182600 44521064 802 802 802 802 0
72 20250214 182500 44521064 802 802 802 802 0
73 20250214 182400 44521064 802 802 802 802 0
74 20250214 182300 44521064 802 802 802 802 0
75 20250214 182200 44521064 802 802 802 802 0
76 20250214 182100 44521064 802 802 802 802 0
77 20250214 182000 44521064 802 802 802 802 0
78 20250214 181900 44521064 802 802 802 802 0
79 20250214 181800 44521064 802 802 802 802 0
80 20250214 181700 44521064 802 802 802 802 0
81 20250214 181600 44521064 802 802 802 802 0
82 20250214 181500 44521064 802 802 802 802 0
83 20250214 181400 44521064 802 802 802 802 0
84 20250214 181300 44521064 802 802 802 802 0
85 20250214 181200 44521064 802 802 802 802 0
86 20250214 181100 44521064 802 802 802 802 0
87 20250214 181000 44521064 802 802 802 802 0
88 20250214 180900 44521064 802 802 802 802 0
89 20250214 180800 44521064 802 802 802 802 0
90 20250214 180700 44521064 802 802 802 802 0
91 20250214 180600 44521064 802 802 802 802 0
92 20250214 180500 44521064 802 802 802 802 884
93 20250214 180400 44521064 802 802 802 802 0
94 20250214 180300 44521064 802 802 802 802 0
95 20250214 180200 44521064 802 802 802 802 0
96 20250214 180100 44521064 802 802 802 802 0
97 20250214 180000 44521064 802 802 802 802 0
98 20250214 175900 44521064 802 802 802 802 0
99 20250214 175800 44521064 802 802 802 802 0
100 20250214 175700 44521064 802 802 802 802 0
101 20250214 175600 44521064 802 802 802 802 0
102 20250214 175500 44521064 802 802 802 802 0
103 20250214 175400 44521064 802 802 802 802 0
104 20250214 175300 44521064 802 802 802 802 0
105 20250214 175200 44521064 802 802 802 802 0
106 20250214 175100 44521064 802 802 802 802 0
107 20250214 175000 44521064 802 802 802 802 0
108 20250214 174900 44521064 802 802 802 802 0
109 20250214 174800 44521064 802 802 802 802 0
110 20250214 174700 44521064 802 802 802 802 0
111 20250214 174600 44521064 802 802 802 802 0
112 20250214 174500 44521064 802 802 802 802 0
113 20250214 174400 44521064 802 802 802 802 0
114 20250214 174300 44521064 802 802 802 802 0
115 20250214 174200 44521064 802 802 802 802 0
116 20250214 174100 44521064 802 802 802 802 0
117 20250214 174000 44521064 802 802 802 802 0
118 20250214 173900 44521064 802 802 802 802 0
119 20250214 173800 44521064 802 802 802 802 0
120 20250214 173700 44521064 802 802 802 802 0
121 20250214 173600 44521064 802 802 802 802 0
122 20250214 173500 44521064 802 802 802 802 884
123 20250214 173400 44521064 802 802 802 802 0
124 20250214 173300 44521064 802 802 802 802 0
125 20250214 173200 44521064 802 802 802 802 0
126 20250214 173100 44521064 802 802 802 802 0
127 20250214 173000 44521064 802 802 802 802 0
128 20250214 172900 44521064 802 802 802 802 0
129 20250214 172800 44521064 802 802 802 802 0
130 20250214 172700 44521064 802 802 802 802 0
131 20250214 172600 44521064 802 802 802 802 0
132 20250214 172500 44521064 802 802 802 802 0
133 20250214 172400 44521064 802 802 802 802 0
134 20250214 172300 44521064 802 802 802 802 0
135 20250214 172200 44521064 802 802 802 802 0
136 20250214 172100 44521064 802 802 802 802 0
137 20250214 172000 44521064 802 802 802 802 0
138 20250214 171900 44521064 802 802 802 802 0
139 20250214 171800 44521064 802 802 802 802 0
140 20250214 171700 44521064 802 802 802 802 0
141 20250214 171600 44521064 802 802 802 802 0
142 20250214 171500 44521064 802 802 802 802 0
143 20250214 171400 44521064 802 802 802 802 0
144 20250214 171300 44521064 802 802 802 802 0
145 20250214 171200 44521064 802 802 802 802 0
146 20250214 171100 44521064 802 802 802 802 0
147 20250214 171000 44521064 802 802 802 802 0
148 20250214 170900 44521064 802 802 802 802 0
149 20250214 170800 44521064 802 802 802 802 0
150 20250214 170700 44521064 802 802 802 802 0
151 20250214 170600 44521064 802 802 802 802 0
152 20250214 170500 44521064 802 802 802 802 884
153 20250214 170400 44521064 802 802 802 802 0
154 20250214 170300 44521064 802 802 802 802 0
155 20250214 170200 44521064 802 802 802 802 0
156 20250214 170100 44521064 802 802 802 802 0
157 20250214 170000 44521064 802 802 802 802 0
158 20250214 165900 44521064 802 802 802 802 0
159 20250214 165800 44521064 802 802 802 802 0
160 20250214 165700 44521064 802 802 802 802 0
161 20250214 165600 44521064 802 802 802 802 0
162 20250214 165500 44521064 802 802 802 802 0
163 20250214 165400 44521064 802 802 802 802 0
164 20250214 165300 44521064 802 802 802 802 0
165 20250214 165200 44521064 802 802 802 802 0
166 20250214 165100 44521064 802 802 802 802 0
167 20250214 165000 44521064 802 802 802 802 0
168 20250214 164900 44521064 802 802 802 802 0
169 20250214 164800 44521064 802 802 802 802 0
170 20250214 164700 44521064 802 802 802 802 0
171 20250214 164600 44521064 802 802 802 802 0
172 20250214 164500 44521064 802 802 802 802 0
173 20250214 164400 44521064 802 802 802 802 0
174 20250214 164300 44521064 802 802 802 802 0
175 20250214 164200 44521064 802 802 802 802 0
176 20250214 164100 44521064 802 802 802 802 0
177 20250214 164000 44521064 802 802 802 802 0
178 20250214 163900 44521064 802 802 802 802 0
179 20250214 163800 44521064 802 802 802 802 0
180 20250214 163700 44521064 802 802 802 802 0
181 20250214 163600 44521064 802 802 802 802 0
182 20250214 163500 44521064 802 802 802 802 884
183 20250214 163400 44521064 802 802 802 802 0
184 20250214 163300 44521064 802 802 802 802 0
185 20250214 163200 44521064 802 802 802 802 0
186 20250214 163100 44521064 802 802 802 802 0
187 20250214 163000 44521064 802 802 802 802 0
188 20250214 162900 44521064 802 802 802 802 0
189 20250214 162800 44521064 802 802 802 802 0
190 20250214 162700 44521064 802 802 802 802 0
191 20250214 162600 44521064 802 802 802 802 0
192 20250214 162500 44521064 802 802 802 802 0
193 20250214 162400 44521064 802 802 802 802 0
194 20250214 162300 44521064 802 802 802 802 0
195 20250214 162200 44521064 802 802 802 802 0
196 20250214 162100 44521064 802 802 802 802 0
197 20250214 162000 44521064 802 802 802 802 0
198 20250214 161900 44521064 802 802 802 802 0
199 20250214 161800 44521064 802 802 802 802 0
200 20250214 161700 44521064 802 802 802 802 0
201 20250214 161600 44521064 802 802 802 802 0
202 20250214 161500 44521064 802 802 802 802 0
203 20250214 161400 44521064 802 802 802 802 0
204 20250214 161300 44521064 802 802 802 802 0
205 20250214 161200 44521064 802 802 802 802 0
206 20250214 161100 44521064 802 802 802 802 0
207 20250214 161000 44521064 802 802 802 802 0
208 20250214 160900 44521064 802 802 802 802 0
209 20250214 160800 44521064 802 802 802 802 0
210 20250214 160700 44521064 802 802 802 802 0
211 20250214 160600 44521064 802 802 802 802 0
212 20250214 160500 44521064 802 802 802 802 884
213 20250214 160400 44521064 802 802 802 802 0
214 20250214 160300 44521064 802 802 802 802 0
215 20250214 160200 44521064 802 802 802 802 0
216 20250214 160100 44521064 802 802 802 802 0
217 20250214 160000 44521064 802 802 802 802 0
218 20250214 155900 44521064 802 802 802 802 0
219 20250214 155800 44521064 802 802 802 802 0
220 20250214 155700 44521064 802 802 802 802 0
221 20250214 155600 44521064 802 802 802 802 0
222 20250214 155500 44521064 802 802 802 802 0
223 20250214 155400 44521064 802 802 802 802 0
224 20250214 155300 44521064 802 802 802 802 0
225 20250214 155200 44521064 802 802 802 802 0
226 20250214 155100 44521064 802 802 802 802 0
227 20250214 155000 44521064 802 802 802 802 0
228 20250214 154900 44521064 802 802 802 802 0
229 20250214 154800 44521064 802 802 802 802 0
230 20250214 154700 44521064 802 802 802 802 0
231 20250214 154600 44521064 802 802 802 802 0
232 20250214 154500 44521064 802 802 802 802 0
233 20250214 154400 44521064 802 802 802 802 0
234 20250214 154300 44521064 802 802 802 802 0
235 20250214 154200 44521064 802 802 802 802 0
236 20250214 154100 44521064 802 802 802 802 0
237 20250214 154000 44521064 802 802 802 802 0
238 20250214 153900 44521064 802 802 802 802 0
239 20250214 153800 44521064 802 802 802 802 0
240 20250214 153700 44521064 802 802 802 802 0
241 20250214 153600 44521064 802 802 802 802 0
242 20250214 153500 44521064 802 802 802 802 884
243 20250214 153400 44521064 802 802 802 802 0
244 20250214 153300 44521064 802 802 802 802 0
245 20250214 153200 44521064 802 802 802 802 0
246 20250214 153100 44521064 802 802 802 802 0
247 20250214 153000 44521064 802 802 802 802 884
248 20250214 152900 43812096 802 802 802 802 0
249 20250214 152800 43812096 802 802 802 802 0
250 20250214 152700 43812096 802 802 802 802 0
251 20250214 152600 43812096 802 802 802 802 0
252 20250214 152500 43812096 802 802 802 802 0
253 20250214 152400 43812096 802 802 802 802 0
254 20250214 152300 43812096 802 802 802 802 0
255 20250214 152200 43812096 802 802 802 802 0
256 20250214 152100 43812096 802 802 802 802 0
257 20250214 152000 43812096 802 802 802 802 0
258 20250214 151900 43812096 802 804 804 802 1234
259 20250214 151800 42821236 803 806 806 803 271
260 20250214 151700 42603412 805 806 806 805 328
261 20250214 151600 42339364 806 806 806 806 104
262 20250214 151500 42255540 809 809 809 809 0
263 20250214 151400 42255540 809 809 809 809 1
264 20250214 151300 42254731 806 806 806 806 0
265 20250214 151200 42254731 806 806 806 806 0
266 20250214 151100 42254731 806 806 806 806 0
267 20250214 151000 42254731 806 806 806 806 0
268 20250214 150900 42254731 806 806 806 806 0
269 20250214 150800 42254731 806 806 806 806 0
270 20250214 150700 42254731 806 806 806 806 0
271 20250214 150600 42254731 806 806 806 806 0
272 20250214 150500 42254731 806 806 806 806 0
273 20250214 150400 42254731 806 806 806 806 459
274 20250214 150300 41884777 806 807 807 806 33
275 20250214 150200 41858170 806 806 806 806 15
276 20250214 150100 41846080 807 807 807 807 1
277 20250214 150000 41845273 807 807 807 807 0
278 20250214 145900 41845273 807 807 807 807 0
279 20250214 145800 41845273 807 807 807 807 0
280 20250214 145700 41845273 807 807 807 807 0
281 20250214 145600 41845273 807 807 807 807 10
282 20250214 145500 41837203 806 806 806 806 0
283 20250214 145400 41837203 806 806 806 806 0
284 20250214 145300 41837203 806 806 806 806 0
285 20250214 145200 41837203 806 806 806 806 215
286 20250214 145100 41663913 806 806 806 806 0
287 20250214 145000 41663913 806 806 806 806 0
288 20250214 144900 41663913 806 806 806 806 0
289 20250214 144800 41663913 806 806 806 806 0
290 20250214 144700 41663913 806 806 806 806 0
291 20250214 144600 41663913 806 806 806 806 0
292 20250214 144500 41663913 806 806 806 806 0
293 20250214 144400 41663913 806 806 806 806 0
294 20250214 144300 41663913 806 806 806 806 0
295 20250214 144200 41663913 806 806 806 806 0
296 20250214 144100 41663913 806 806 806 806 0
297 20250214 144000 41663913 806 806 806 806 0
298 20250214 143900 41663913 806 806 806 806 0
299 20250214 143800 41663913 806 806 806 806 0
300 20250214 143700 41663913 806 806 806 806 0
301 20250214 143600 41663913 806 806 806 806 0
302 20250214 143500 41663913 806 806 806 806 0
303 20250214 143400 41663913 806 806 806 806 1000
304 20250214 143300 40857913 807 807 807 807 5
305 20250214 143200 40853878 807 807 807 807 27
306 20250214 143100 40832089 810 810 810 810 0
307 20250214 143000 40832089 810 810 810 810 0
308 20250214 142900 40832089 810 810 810 810 0
309 20250214 142800 40832089 810 810 810 810 0
310 20250214 142700 40832089 810 810 810 810 0
311 20250214 142600 40832089 810 810 810 810 0
312 20250214 142500 40832089 810 810 810 810 0
313 20250214 142400 40832089 810 810 810 810 0
314 20250214 142300 40832089 810 810 810 810 208
315 20250214 142200 40663609 810 810 810 810 0
316 20250214 142100 40663609 810 810 810 810 0
317 20250214 142000 40663609 810 810 810 810 0
318 20250214 141900 40663609 810 810 810 810 0
319 20250214 141800 40663609 810 810 810 810 1
320 20250214 141700 40662799 808 808 808 808 0
321 20250214 141600 40662799 808 808 808 808 0
322 20250214 141500 40662799 808 808 808 808 552
323 20250214 141400 40216783 812 812 812 812 0
324 20250214 141300 40216783 812 812 812 812 0
325 20250214 141200 40216783 812 812 812 812 0
326 20250214 141100 40216783 812 812 812 812 0
327 20250214 141000 40216783 812 812 812 812 0
328 20250214 140900 40216783 812 812 812 812 0
329 20250214 140800 40216783 812 812 812 812 0
330 20250214 140700 40216783 812 812 812 812 0
331 20250214 140600 40216783 812 812 812 812 0
332 20250214 140500 40216783 812 812 812 812 1
333 20250214 140400 40215971 810 810 810 810 0
334 20250214 140300 40215971 810 810 810 810 0
335 20250214 140200 40215971 810 810 810 810 0
336 20250214 140100 40215971 810 810 810 810 0
337 20250214 140000 40215971 810 810 810 810 1620
338 20250214 135900 38903771 812 812 812 812 0
339 20250214 135800 38903771 812 812 812 812 0
340 20250214 135700 38903771 812 812 812 812 0
341 20250214 135600 38903771 812 812 812 812 0
342 20250214 135500 38903771 812 812 812 812 0
343 20250214 135400 38903771 812 812 812 812 0
344 20250214 135300 38903771 812 812 812 812 0
345 20250214 135200 38903771 812 812 812 812 0
346 20250214 135100 38903771 812 812 812 812 0
347 20250214 135000 38903771 812 812 812 812 1
348 20250214 134900 38902959 811 811 811 811 0
349 20250214 134800 38902959 811 811 811 811 0
350 20250214 134700 38902959 811 811 811 811 5
351 20250214 134600 38898904 811 811 811 811 5
352 20250214 134500 38894849 811 811 811 811 5
353 20250214 134400 38890794 810 810 810 810 0
354 20250214 134300 38890794 810 810 810 810 0
355 20250214 134200 38890794 810 810 810 810 0
356 20250214 134100 38890794 810 810 810 810 0
357 20250214 134000 38890794 810 810 810 810 0
358 20250214 133900 38890794 810 810 810 810 0
359 20250214 133800 38890794 810 810 810 810 0
360 20250214 133700 38890794 810 810 810 810 0
361 20250214 133600 38890794 810 810 810 810 0
362 20250214 133500 38890794 810 810 810 810 0
363 20250214 133400 38890794 810 810 810 810 39
364 20250214 133300 38859204 812 812 812 812 0
365 20250214 133200 38859204 812 812 812 812 1
366 20250214 133100 38858392 810 810 810 810 0
367 20250214 133000 38858392 810 810 810 810 0
368 20250214 132900 38858392 810 810 810 810 0
369 20250214 132800 38858392 810 810 810 810 0
370 20250214 132700 38858392 810 810 810 810 0
371 20250214 132600 38858392 810 810 810 810 23
372 20250214 132500 38839762 810 810 810 810 0
373 20250214 132400 38839762 810 810 810 810 0
374 20250214 132300 38839762 810 810 810 810 0
375 20250214 132200 38839762 810 810 810 810 26
376 20250214 132100 38818702 812 812 812 812 0
377 20250214 132000 38818702 812 812 812 812 0
378 20250214 131900 38818702 812 812 812 812 0
379 20250214 131800 38818702 812 812 812 812 0
380 20250214 131700 38818702 812 812 812 812 2
381 20250214 131600 38817078 812 812 812 812 0
382 20250214 131500 38817078 812 812 812 812 0
383 20250214 131400 38817078 812 812 812 812 100
384 20250214 131300 38735878 812 812 812 812 0
385 20250214 131200 38735878 812 812 812 812 0
386 20250214 131100 38735878 812 812 812 812 0
387 20250214 131000 38735878 812 812 812 812 2
388 20250214 130900 38734254 812 812 812 812 1
389 20250214 130800 38733442 812 812 812 812 1
390 20250214 130700 38732630 812 812 812 812 1
391 20250214 130600 38731818 812 812 812 812 0
392 20250214 130500 38731818 812 812 812 812 0
393 20250214 130400 38731818 812 812 812 812 0
394 20250214 130300 38731818 812 812 812 812 0
395 20250214 130200 38731818 812 812 812 812 14
396 20250214 130100 38720450 812 812 812 812 0
397 20250214 130000 38720450 812 812 812 812 0
398 20250214 125900 38720450 812 812 812 812 0
399 20250214 125800 38720450 812 812 812 812 0
400 20250214 125700 38720450 812 812 812 812 0
401 20250214 125600 38720450 812 812 812 812 1
402 20250214 125500 38719638 810 810 810 810 0
403 20250214 125400 38719638 810 810 810 810 884
404 20250214 125300 38003598 810 810 810 810 0
405 20250214 125200 38003598 810 810 810 810 0
406 20250214 125100 38003598 810 810 810 810 0
407 20250214 125000 38003598 810 810 810 810 0
408 20250214 124900 38003598 810 810 810 810 0
409 20250214 124800 38003598 810 810 810 810 0
410 20250214 124700 38003598 810 810 810 810 0
411 20250214 124600 38003598 810 810 810 810 0
412 20250214 124500 38003598 810 810 810 810 0
413 20250214 124400 38003598 810 810 810 810 0
414 20250214 124300 38003598 810 810 810 810 1
415 20250214 124200 38002788 810 810 810 810 0
416 20250214 124100 38002788 810 810 810 810 10
417 20250214 124000 37994688 810 810 810 810 0
418 20250214 123900 37994688 810 810 810 810 0
419 20250214 123800 37994688 810 810 810 810 0
420 20250214 123700 37994688 810 810 810 810 0
421 20250214 123600 37994688 810 810 810 810 1
422 20250214 123500 37993878 806 806 806 806 980
423 20250214 123400 37203998 806 806 806 806 142
424 20250214 123300 37089546 807 810 810 807 101
425 20250214 123200 37008036 806 806 806 806 300
426 20250214 123100 36766236 806 806 806 806 0
427 20250214 123000 36766236 806 806 806 806 0
428 20250214 122900 36766236 806 806 806 806 0
429 20250214 122800 36766236 806 806 806 806 705
430 20250214 122700 36198006 806 806 806 806 593
431 20250214 122600 35720048 806 806 806 806 0
432 20250214 122500 35720048 806 806 806 806 6
433 20250214 122400 35715212 806 806 806 806 0
434 20250214 122300 35715212 806 806 806 806 0
435 20250214 122200 35715212 806 806 806 806 0
436 20250214 122100 35715212 806 806 806 806 0
437 20250214 122000 35715212 806 806 806 806 0
438 20250214 121900 35715212 806 806 806 806 0
439 20250214 121800 35715212 806 806 806 806 0
440 20250214 121700 35715212 806 806 806 806 0
441 20250214 121600 35715212 806 806 806 806 0
442 20250214 121500 35715212 806 806 806 806 0
443 20250214 121400 35715212 806 806 806 806 1796
444 20250214 121300 34267636 806 806 806 806 0
445 20250214 121200 34267636 806 806 806 806 0
446 20250214 121100 34267636 806 806 806 806 0
447 20250214 121000 34267636 806 806 806 806 0
448 20250214 120900 34267636 806 806 806 806 0
449 20250214 120800 34267636 806 806 806 806 0
450 20250214 120700 34267636 806 806 806 806 0
451 20250214 120600 34267636 806 806 806 806 0
452 20250214 120500 34267636 806 806 806 806 200
453 20250214 120400 34106436 806 806 806 806 0
454 20250214 120300 34106436 806 806 806 806 0
455 20250214 120200 34106436 806 806 806 806 0
456 20250214 120100 34106436 806 807 807 806 10
457 20250214 120000 34098371 807 807 807 807 0
458 20250214 115900 34098371 807 807 807 807 0
459 20250214 115800 34098371 807 807 807 807 0
460 20250214 115700 34098371 807 807 807 807 0
461 20250214 115600 34098371 807 809 809 807 10
462 20250214 115500 34090299 809 809 809 809 0
463 20250214 115400 34090299 809 809 809 809 0
464 20250214 115300 34090299 809 809 809 809 0
465 20250214 115200 34090299 809 809 809 809 0
466 20250214 115100 34090299 809 809 809 809 0
467 20250214 115000 34090299 809 809 809 809 0
468 20250214 114900 34090299 809 809 809 809 0
469 20250214 114800 34090299 809 809 809 809 0
470 20250214 114700 34090299 809 809 809 809 0
471 20250214 114600 34090299 809 807 810 807 194
472 20250214 114500 33933552 812 812 812 812 0
473 20250214 114400 33933552 812 812 812 812 0
474 20250214 114300 33933552 812 812 812 812 0
475 20250214 114200 33933552 812 812 812 812 0
476 20250214 114100 33933552 812 812 812 812 0
477 20250214 114000 33933552 812 812 812 812 0
478 20250214 113900 33933552 812 812 812 812 1
479 20250214 113800 33932740 806 806 806 806 0
480 20250214 113700 33932740 806 806 806 806 0
481 20250214 113600 33932740 806 806 806 806 0
482 20250214 113500 33932740 806 806 806 806 0
483 20250214 113400 33932740 806 807 807 806 1059
484 20250214 113300 33078512 807 807 807 807 0
485 20250214 113200 33078512 807 807 807 807 0
486 20250214 113100 33078512 807 807 807 807 0
487 20250214 113000 33078512 807 807 807 807 0
488 20250214 112900 33078512 807 807 807 807 0
489 20250214 112800 33078512 807 807 807 807 0
490 20250214 112700 33078512 807 807 807 807 0
491 20250214 112600 33078512 807 807 807 807 526
492 20250214 112500 32654030 812 812 812 812 0
493 20250214 112400 32654030 812 812 812 812 0
494 20250214 112300 32654030 812 812 812 812 0
495 20250214 112200 32654030 812 812 812 812 0
496 20250214 112100 32654030 812 812 812 812 0
497 20250214 112000 32654030 812 812 812 812 0
498 20250214 111900 32654030 812 812 812 812 0
499 20250214 111800 32654030 812 812 812 812 0
500 20250214 111700 32654030 812 812 812 812 0
501 20250214 111600 32654030 812 812 812 812 0
502 20250214 111500 32654030 812 812 812 812 0
503 20250214 111400 32654030 812 812 812 812 0
504 20250214 111300 32654030 812 812 812 812 0
505 20250214 111200 32654030 812 812 812 812 0
506 20250214 111100 32654030 812 812 812 812 0
507 20250214 111000 32654030 812 812 812 812 0
508 20250214 110900 32654030 812 812 812 812 0
509 20250214 110800 32654030 812 812 812 812 0
510 20250214 110700 32654030 812 812 812 812 0
511 20250214 110600 32654030 812 812 812 812 0
512 20250214 110500 32654030 812 812 812 812 0
513 20250214 110400 32654030 812 812 812 812 0
514 20250214 110300 32654030 812 812 812 812 0
515 20250214 110200 32654030 812 812 812 812 0
516 20250214 110100 32654030 812 812 812 812 0
517 20250214 110000 32654030 812 812 812 812 0
518 20250214 105900 32654030 812 812 812 812 0
519 20250214 105800 32654030 812 812 812 812 0
520 20250214 105700 32654030 812 812 812 812 0
521 20250214 105600 32654030 812 812 812 812 0
522 20250214 105500 32654030 812 812 812 812 0
523 20250214 105400 32654030 812 812 812 812 0
524 20250214 105300 32654030 812 812 812 812 0
525 20250214 105200 32654030 812 812 812 812 0
526 20250214 105100 32654030 812 812 812 812 0
527 20250214 105000 32654030 812 812 812 812 0
528 20250214 104900 32654030 812 812 812 812 0
529 20250214 104800 32654030 812 812 812 812 0
530 20250214 104700 32654030 812 812 812 812 0
531 20250214 104600 32654030 812 812 812 812 0
532 20250214 104500 32654030 812 812 812 812 0
533 20250214 104400 32654030 812 812 812 812 0
534 20250214 104300 32654030 812 812 812 812 1
535 20250214 104200 32653218 807 807 807 807 796
536 20250214 104100 32010846 806 807 807 806 1336
537 20250214 104000 30932815 807 807 807 807 0
538 20250214 103900 30932815 807 807 807 807 0
539 20250214 103800 30932815 807 807 807 807 0
540 20250214 103700 30932815 807 807 807 807 0
541 20250214 103600 30932815 807 807 807 807 0
542 20250214 103500 30932815 807 807 807 807 0
543 20250214 103400 30932815 807 807 807 807 0
544 20250214 103300 30932815 807 807 807 807 0
545 20250214 103200 30932815 807 807 807 807 0
546 20250214 103100 30932815 807 807 807 807 0
547 20250214 103000 30932815 807 807 807 807 199
548 20250214 102900 30772222 806 807 807 806 101
549 20250214 102800 30690815 807 807 807 807 0
550 20250214 102700 30690815 807 807 807 807 0
551 20250214 102600 30690815 807 807 807 807 0
552 20250214 102500 30690815 807 807 807 807 753
553 20250214 102400 30083144 807 807 807 807 0
554 20250214 102300 30083144 807 807 807 807 659
555 20250214 102200 29551331 812 812 812 812 0
556 20250214 102100 29551331 812 812 812 812 0
557 20250214 102000 29551331 812 807 812 807 232
558 20250214 101900 29364097 812 812 812 812 0
559 20250214 101800 29364097 812 812 812 812 1
560 20250214 101700 29363285 806 811 812 806 7851
561 20250214 101600 23028060 812 812 812 812 3
562 20250214 101500 23025624 812 812 812 812 930
563 20250214 101400 22270464 812 812 812 812 0
564 20250214 101300 22270464 812 812 812 812 13
565 20250214 101200 22259908 812 812 812 812 298
566 20250214 101100 22017932 813 813 813 813 45
567 20250214 101000 21981347 818 818 818 818 2
568 20250214 100900 21979711 818 818 818 818 0
569 20250214 100800 21979711 818 818 818 818 0
570 20250214 100700 21979711 818 818 818 818 0
571 20250214 100600 21979711 818 818 818 818 0
572 20250214 100500 21979711 818 818 818 818 0
573 20250214 100400 21979711 818 818 818 818 0
574 20250214 100300 21979711 818 818 818 818 0
575 20250214 100200 21979711 818 818 818 818 0
576 20250214 100100 21979711 818 818 818 818 0
577 20250214 100000 21979711 818 819 819 818 5
578 20250214 095900 21975620 819 819 819 819 12
579 20250214 095800 21965792 819 819 819 819 1000
580 20250214 095700 21146792 818 817 818 817 1000
581 20250214 095600 20329018 817 817 817 817 0
582 20250214 095500 20329018 817 817 817 817 0
583 20250214 095400 20329018 817 817 817 817 0
584 20250214 095300 20329018 817 817 817 817 0
585 20250214 095200 20329018 817 817 817 817 100
586 20250214 095100 20247318 817 817 817 817 0
587 20250214 095000 20247318 817 817 817 817 0
588 20250214 094900 20247318 817 817 817 817 1
589 20250214 094800 20246501 811 812 812 811 176
590 20250214 094700 20103704 818 818 818 818 0
591 20250214 094600 20103704 818 818 818 818 1
592 20250214 094500 20102886 818 818 818 818 1
593 20250214 094400 20102068 818 818 818 818 0
594 20250214 094300 20102068 818 818 818 818 0
595 20250214 094200 20102068 818 818 818 818 0
596 20250214 094100 20102068 818 818 818 818 0
597 20250214 094000 20102068 818 818 818 818 0
598 20250214 093900 20102068 818 818 818 818 0
599 20250214 093800 20102068 818 818 818 818 0
600 20250214 093700 20102068 818 818 818 818 0
601 20250214 093600 20102068 818 818 818 818 0
602 20250214 093500 20102068 818 818 818 818 0
603 20250214 093400 20102068 818 818 818 818 0
604 20250214 093300 20102068 818 818 818 818 0
605 20250214 093200 20102068 818 818 818 818 0
606 20250214 093100 20102068 818 818 818 818 100
607 20250214 093000 20020268 818 818 818 818 2686
608 20250214 092900 17823120 818 809 818 808 520
609 20250214 092800 17401028 808 807 808 807 5381
610 20250214 092700 13057790 810 811 811 810 377
611 20250214 092600 12752076 812 813 813 811 2973
612 20250214 092500 10339297 814 814 814 814 28
613 20250214 092400 10316505 814 814 814 814 272
614 20250214 092300 10095097 820 820 820 820 20
615 20250214 092200 10078697 820 819 820 819 80
616 20250214 092100 10013152 819 819 819 819 10
617 20250214 092000 10004962 820 820 820 820 0
618 20250214 091900 10004962 820 820 820 820 6
619 20250214 091800 10000042 816 817 817 816 3358
620 20250214 091700 7256914 824 824 824 824 0
621 20250214 091600 7256914 824 824 824 824 0
622 20250214 091500 7256914 824 823 824 823 2000
623 20250214 091400 5608940 824 824 824 824 0
624 20250214 091300 5608940 824 825 825 824 12
625 20250214 091200 5599051 824 824 824 824 0
626 20250214 091100 5599051 824 824 824 824 0
627 20250214 091000 5599051 824 824 824 824 0
628 20250214 090900 5599051 824 824 824 824 0
629 20250214 090800 5599051 824 824 824 824 0
630 20250214 090700 5599051 824 824 824 824 0
631 20250214 090600 5599051 824 824 824 824 2
632 20250214 090500 5597403 823 834 834 823 459
633 20250214 090400 5215643 834 834 834 834 1
634 20250214 090300 5214809 834 834 834 834 1
635 20250214 090200 5213975 814 814 814 814 0
636 20250214 090100 5213975 814 814 838 814 3898
637 20250214 090000 1979238 806 806 815 806 2455