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

647
065060/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194500,39597460,250,250,250,250,13893
20250214,194400,39597460,250,250,250,250,0
20250214,194300,39597460,250,250,250,250,0
20250214,194200,39597460,250,250,250,250,0
20250214,194100,39597460,250,250,250,250,0
20250214,194000,39597460,250,250,250,250,0
20250214,193900,39597460,250,250,250,250,0
20250214,193800,39597460,250,250,250,250,0
20250214,193700,39597460,250,250,250,250,0
20250214,193600,39597460,250,250,250,250,0
20250214,193500,39597460,250,250,250,250,0
20250214,193400,39597460,250,250,250,250,0
20250214,193300,39597460,250,250,250,250,0
20250214,193200,39597460,250,250,250,250,0
20250214,193100,39597460,250,250,250,250,0
20250214,193000,39597460,250,250,250,250,0
20250214,192900,39597460,250,250,250,250,0
20250214,192800,39597460,250,250,250,250,0
20250214,192700,39597460,250,250,250,250,0
20250214,192600,39597460,250,250,250,250,0
20250214,192500,39597460,250,250,250,250,0
20250214,192400,39597460,250,250,250,250,0
20250214,192300,39597460,250,250,250,250,0
20250214,192200,39597460,250,250,250,250,0
20250214,192100,39597460,250,250,250,250,0
20250214,192000,39597460,250,250,250,250,0
20250214,191900,39597460,250,250,250,250,0
20250214,191800,39597460,250,250,250,250,0
20250214,191700,39597460,250,250,250,250,0
20250214,191600,39597460,250,250,250,250,0
20250214,191500,39597460,250,250,250,250,13893
20250214,191400,39597460,250,250,250,250,0
20250214,191300,39597460,250,250,250,250,0
20250214,191200,39597460,250,250,250,250,0
20250214,191100,39597460,250,250,250,250,0
20250214,191000,39597460,250,250,250,250,0
20250214,190900,39597460,250,250,250,250,0
20250214,190800,39597460,250,250,250,250,0
20250214,190700,39597460,250,250,250,250,0
20250214,190600,39597460,250,250,250,250,0
20250214,190500,39597460,250,250,250,250,0
20250214,190400,39597460,250,250,250,250,0
20250214,190300,39597460,250,250,250,250,0
20250214,190200,39597460,250,250,250,250,0
20250214,190100,39597460,250,250,250,250,0
20250214,190000,39597460,250,250,250,250,0
20250214,185900,39597460,250,250,250,250,0
20250214,185800,39597460,250,250,250,250,0
20250214,185700,39597460,250,250,250,250,0
20250214,185600,39597460,250,250,250,250,0
20250214,185500,39597460,250,250,250,250,0
20250214,185400,39597460,250,250,250,250,0
20250214,185300,39597460,250,250,250,250,0
20250214,185200,39597460,250,250,250,250,0
20250214,185100,39597460,250,250,250,250,0
20250214,185000,39597460,250,250,250,250,0
20250214,184900,39597460,250,250,250,250,0
20250214,184800,39597460,250,250,250,250,0
20250214,184700,39597460,250,250,250,250,0
20250214,184600,39597460,250,250,250,250,0
20250214,184500,39597460,250,250,250,250,13893
20250214,184400,39597460,250,250,250,250,0
20250214,184300,39597460,250,250,250,250,0
20250214,184200,39597460,250,250,250,250,0
20250214,184100,39597460,250,250,250,250,0
20250214,184000,39597460,250,250,250,250,0
20250214,183900,39597460,250,250,250,250,0
20250214,183800,39597460,250,250,250,250,0
20250214,183700,39597460,250,250,250,250,0
20250214,183600,39597460,250,250,250,250,0
20250214,183500,39597460,250,250,250,250,0
20250214,183400,39597460,250,250,250,250,0
20250214,183300,39597460,250,250,250,250,0
20250214,183200,39597460,250,250,250,250,0
20250214,183100,39597460,250,250,250,250,0
20250214,183000,39597460,250,250,250,250,0
20250214,182900,39597460,250,250,250,250,0
20250214,182800,39597460,250,250,250,250,0
20250214,182700,39597460,250,250,250,250,0
20250214,182600,39597460,250,250,250,250,0
20250214,182500,39597460,250,250,250,250,0
20250214,182400,39597460,250,250,250,250,0
20250214,182300,39597460,250,250,250,250,0
20250214,182200,39597460,250,250,250,250,0
20250214,182100,39597460,250,250,250,250,0
20250214,182000,39597460,250,250,250,250,0
20250214,181900,39597460,250,250,250,250,0
20250214,181800,39597460,250,250,250,250,0
20250214,181700,39597460,250,250,250,250,0
20250214,181600,39597460,250,250,250,250,0
20250214,181500,39597460,250,250,250,250,13893
20250214,181400,39597460,250,250,250,250,0
20250214,181300,39597460,250,250,250,250,0
20250214,181200,39597460,250,250,250,250,0
20250214,181100,39597460,250,250,250,250,0
20250214,181000,39597460,250,250,250,250,0
20250214,180900,39597460,250,250,250,250,0
20250214,180800,39597460,250,250,250,250,0
20250214,180700,39597460,250,250,250,250,0
20250214,180600,39597460,250,250,250,250,0
20250214,180500,39597460,250,250,250,250,0
20250214,180400,39597460,250,250,250,250,0
20250214,180300,39597460,250,250,250,250,0
20250214,180200,39597460,250,250,250,250,0
20250214,180100,39597460,250,250,250,250,0
20250214,180000,39597460,250,250,250,250,0
20250214,175900,39597460,250,250,250,250,0
20250214,175800,39597460,250,250,250,250,0
20250214,175700,39597460,250,250,250,250,0
20250214,175600,39597460,250,250,250,250,0
20250214,175500,39597460,250,250,250,250,0
20250214,175400,39597460,250,250,250,250,0
20250214,175300,39597460,250,250,250,250,0
20250214,175200,39597460,250,250,250,250,0
20250214,175100,39597460,250,250,250,250,0
20250214,175000,39597460,250,250,250,250,0
20250214,174900,39597460,250,250,250,250,0
20250214,174800,39597460,250,250,250,250,0
20250214,174700,39597460,250,250,250,250,0
20250214,174600,39597460,250,250,250,250,0
20250214,174500,39597460,250,250,250,250,13893
20250214,174400,39597460,250,250,250,250,0
20250214,174300,39597460,250,250,250,250,0
20250214,174200,39597460,250,250,250,250,0
20250214,174100,39597460,250,250,250,250,0
20250214,174000,39597460,250,250,250,250,0
20250214,173900,39597460,250,250,250,250,0
20250214,173800,39597460,250,250,250,250,0
20250214,173700,39597460,250,250,250,250,0
20250214,173600,39597460,250,250,250,250,0
20250214,173500,39597460,250,250,250,250,0
20250214,173400,39597460,250,250,250,250,0
20250214,173300,39597460,250,250,250,250,0
20250214,173200,39597460,250,250,250,250,0
20250214,173100,39597460,250,250,250,250,0
20250214,173000,39597460,250,250,250,250,0
20250214,172900,39597460,250,250,250,250,0
20250214,172800,39597460,250,250,250,250,0
20250214,172700,39597460,250,250,250,250,0
20250214,172600,39597460,250,250,250,250,0
20250214,172500,39597460,250,250,250,250,0
20250214,172400,39597460,250,250,250,250,0
20250214,172300,39597460,250,250,250,250,0
20250214,172200,39597460,250,250,250,250,0
20250214,172100,39597460,250,250,250,250,0
20250214,172000,39597460,250,250,250,250,0
20250214,171900,39597460,250,250,250,250,0
20250214,171800,39597460,250,250,250,250,0
20250214,171700,39597460,250,250,250,250,0
20250214,171600,39597460,250,250,250,250,0
20250214,171500,39597460,250,250,250,250,13893
20250214,171400,39597460,250,250,250,250,0
20250214,171300,39597460,250,250,250,250,0
20250214,171200,39597460,250,250,250,250,0
20250214,171100,39597460,250,250,250,250,0
20250214,171000,39597460,250,250,250,250,0
20250214,170900,39597460,250,250,250,250,0
20250214,170800,39597460,250,250,250,250,0
20250214,170700,39597460,250,250,250,250,0
20250214,170600,39597460,250,250,250,250,0
20250214,170500,39597460,250,250,250,250,0
20250214,170400,39597460,250,250,250,250,0
20250214,170300,39597460,250,250,250,250,0
20250214,170200,39597460,250,250,250,250,0
20250214,170100,39597460,250,250,250,250,0
20250214,170000,39597460,250,250,250,250,0
20250214,165900,39597460,250,250,250,250,0
20250214,165800,39597460,250,250,250,250,0
20250214,165700,39597460,250,250,250,250,0
20250214,165600,39597460,250,250,250,250,0
20250214,165500,39597460,250,250,250,250,0
20250214,165400,39597460,250,250,250,250,0
20250214,165300,39597460,250,250,250,250,0
20250214,165200,39597460,250,250,250,250,0
20250214,165100,39597460,250,250,250,250,0
20250214,165000,39597460,250,250,250,250,0
20250214,164900,39597460,250,250,250,250,0
20250214,164800,39597460,250,250,250,250,0
20250214,164700,39597460,250,250,250,250,0
20250214,164600,39597460,250,250,250,250,0
20250214,164500,39597460,250,250,250,250,13893
20250214,164400,39597460,250,250,250,250,0
20250214,164300,39597460,250,250,250,250,0
20250214,164200,39597460,250,250,250,250,0
20250214,164100,39597460,250,250,250,250,0
20250214,164000,39597460,250,250,250,250,0
20250214,163900,39597460,250,250,250,250,0
20250214,163800,39597460,250,250,250,250,0
20250214,163700,39597460,250,250,250,250,0
20250214,163600,39597460,250,250,250,250,0
20250214,163500,39597460,250,250,250,250,0
20250214,163400,39597460,250,250,250,250,0
20250214,163300,39597460,250,250,250,250,0
20250214,163200,39597460,250,250,250,250,0
20250214,163100,39597460,250,250,250,250,0
20250214,163000,39597460,250,250,250,250,0
20250214,162900,39597460,250,250,250,250,0
20250214,162800,39597460,250,250,250,250,0
20250214,162700,39597460,250,250,250,250,0
20250214,162600,39597460,250,250,250,250,0
20250214,162500,39597460,250,250,250,250,0
20250214,162400,39597460,250,250,250,250,0
20250214,162300,39597460,250,250,250,250,0
20250214,162200,39597460,250,250,250,250,0
20250214,162100,39597460,250,250,250,250,0
20250214,162000,39597460,250,250,250,250,0
20250214,161900,39597460,250,250,250,250,0
20250214,161800,39597460,250,250,250,250,0
20250214,161700,39597460,250,250,250,250,0
20250214,161600,39597460,250,250,250,250,0
20250214,161500,39597460,250,250,250,250,13893
20250214,161400,39597460,250,250,250,250,0
20250214,161300,39597460,250,250,250,250,0
20250214,161200,39597460,250,250,250,250,0
20250214,161100,39597460,250,250,250,250,0
20250214,161000,39597460,250,250,250,250,0
20250214,160900,39597460,250,250,250,250,0
20250214,160800,39597460,250,250,250,250,0
20250214,160700,39597460,250,250,250,250,0
20250214,160600,39597460,250,250,250,250,0
20250214,160500,39597460,250,250,250,250,0
20250214,160400,39597460,250,250,250,250,0
20250214,160300,39597460,250,250,250,250,0
20250214,160200,39597460,250,250,250,250,0
20250214,160100,39597460,250,250,250,250,0
20250214,160000,39597460,250,250,250,250,0
20250214,155900,39597460,250,250,250,250,0
20250214,155800,39597460,250,250,250,250,0
20250214,155700,39597460,250,250,250,250,0
20250214,155600,39597460,250,250,250,250,0
20250214,155500,39597460,250,250,250,250,0
20250214,155400,39597460,250,250,250,250,0
20250214,155300,39597460,250,250,250,250,0
20250214,155200,39597460,250,250,250,250,0
20250214,155100,39597460,250,250,250,250,0
20250214,155000,39597460,250,250,250,250,0
20250214,154900,39597460,250,250,250,250,0
20250214,154800,39597460,250,250,250,250,0
20250214,154700,39597460,250,250,250,250,0
20250214,154600,39597460,250,250,250,250,0
20250214,154500,39597460,250,250,250,250,13893
20250214,154400,39597460,250,250,250,250,0
20250214,154300,39597460,250,250,250,250,0
20250214,154200,39597460,250,250,250,250,0
20250214,154100,39597460,250,250,250,250,0
20250214,154000,39597460,250,250,250,250,0
20250214,153900,39597460,250,250,250,250,0
20250214,153800,39597460,250,250,250,250,0
20250214,153700,39597460,250,250,250,250,0
20250214,153600,39597460,250,250,250,250,0
20250214,153500,39597460,250,250,250,250,0
20250214,153400,39597460,250,250,250,250,0
20250214,153300,39597460,250,250,250,250,0
20250214,153200,39597460,250,250,250,250,0
20250214,153100,39597460,250,250,250,250,0
20250214,153000,39597460,250,250,250,250,13893
20250214,152900,36124210,251,251,251,251,0
20250214,152800,36124210,251,251,251,251,0
20250214,152700,36124210,251,251,251,251,0
20250214,152600,36124210,251,251,251,251,0
20250214,152500,36124210,251,251,251,251,0
20250214,152400,36124210,251,251,251,251,0
20250214,152300,36124210,251,251,251,251,0
20250214,152200,36124210,251,251,251,251,0
20250214,152100,36124210,251,251,251,251,0
20250214,152000,36124210,251,251,251,251,0
20250214,151900,36124210,251,251,251,250,10
20250214,151800,36121701,250,251,251,250,32
20250214,151700,36113678,250,251,251,250,106
20250214,151600,36087097,250,250,250,250,1
20250214,151500,36086847,250,250,250,250,0
20250214,151400,36086847,250,250,250,250,13
20250214,151300,36083597,250,250,250,250,53
20250214,151200,36070347,250,250,250,250,131
20250214,151100,36037597,250,250,250,250,0
20250214,151000,36037597,250,250,250,250,1022
20250214,150900,35782097,251,251,251,251,0
20250214,150800,35782097,251,251,251,251,0
20250214,150700,35782097,251,251,251,251,100
20250214,150600,35756997,250,250,250,250,0
20250214,150500,35756997,250,250,250,250,0
20250214,150400,35756997,250,250,250,250,0
20250214,150300,35756997,250,250,250,250,0
20250214,150200,35756997,250,250,250,250,0
20250214,150100,35756997,250,251,251,250,311
20250214,150000,35679246,251,251,251,251,1
20250214,145900,35678995,251,251,251,251,0
20250214,145800,35678995,251,251,251,251,1
20250214,145700,35678744,250,250,250,250,0
20250214,145600,35678744,250,250,250,250,42
20250214,145500,35668244,250,250,250,250,0
20250214,145400,35668244,250,250,250,250,0
20250214,145300,35668244,250,250,250,250,0
20250214,145200,35668244,250,250,250,250,0
20250214,145100,35668244,250,251,251,250,46
20250214,145000,35656740,250,250,250,250,0
20250214,144900,35656740,250,250,250,250,0
20250214,144800,35656740,250,250,250,250,0
20250214,144700,35656740,250,250,250,250,0
20250214,144600,35656740,250,250,250,250,42
20250214,144500,35646240,251,251,251,251,10
20250214,144400,35643730,251,250,251,250,47
20250214,144300,35631975,251,251,251,251,0
20250214,144200,35631975,251,251,251,251,0
20250214,144100,35631975,251,251,251,251,15
20250214,144000,35628210,251,250,251,250,81
20250214,143900,35607959,251,251,251,251,0
20250214,143800,35607959,251,251,251,251,140
20250214,143700,35572819,251,250,251,250,72
20250214,143600,35554789,251,251,251,251,0
20250214,143500,35554789,251,251,251,251,2
20250214,143400,35554287,251,251,251,251,0
20250214,143300,35554287,251,251,251,251,0
20250214,143200,35554287,251,251,251,251,0
20250214,143100,35554287,251,251,251,251,2000
20250214,143000,35052287,250,250,250,250,0
20250214,142900,35052287,250,250,250,250,0
20250214,142800,35052287,250,250,250,250,114
20250214,142700,35023787,250,250,250,250,0
20250214,142600,35023787,250,250,250,250,0
20250214,142500,35023787,250,250,250,250,0
20250214,142400,35023787,250,250,250,250,0
20250214,142300,35023787,250,250,250,250,0
20250214,142200,35023787,250,250,250,250,2756
20250214,142100,34334787,252,252,252,252,0
20250214,142000,34334787,252,252,252,252,10
20250214,141900,34332267,252,252,252,252,0
20250214,141800,34332267,252,252,252,252,0
20250214,141700,34332267,252,252,252,252,0
20250214,141600,34332267,252,252,252,252,0
20250214,141500,34332267,252,252,252,252,0
20250214,141400,34332267,252,252,252,252,0
20250214,141300,34332267,252,252,252,252,0
20250214,141200,34332267,252,252,252,252,0
20250214,141100,34332267,252,252,252,252,0
20250214,141000,34332267,252,252,252,252,0
20250214,140900,34332267,252,252,252,252,0
20250214,140800,34332267,252,252,252,252,0
20250214,140700,34332267,252,252,252,252,0
20250214,140600,34332267,252,252,252,252,0
20250214,140500,34332267,252,252,252,252,0
20250214,140400,34332267,252,252,252,252,0
20250214,140300,34332267,252,252,252,252,0
20250214,140200,34332267,252,252,252,252,0
20250214,140100,34332267,252,252,252,252,15
20250214,140000,34328487,252,252,252,252,0
20250214,135900,34328487,252,252,252,252,1
20250214,135800,34328235,252,252,252,252,0
20250214,135700,34328235,252,252,252,252,0
20250214,135600,34328235,252,252,252,252,0
20250214,135500,34328235,252,252,252,252,0
20250214,135400,34328235,252,252,252,252,0
20250214,135300,34328235,252,252,252,252,0
20250214,135200,34328235,252,252,252,252,0
20250214,135100,34328235,252,251,252,251,1000
20250214,135000,34077098,251,251,251,251,0
20250214,134900,34077098,251,251,251,251,0
20250214,134800,34077098,251,251,251,251,0
20250214,134700,34077098,251,251,251,251,0
20250214,134600,34077098,251,251,251,251,0
20250214,134500,34077098,251,251,251,251,0
20250214,134400,34077098,251,251,251,251,0
20250214,134300,34077098,251,251,251,251,10
20250214,134200,34074588,251,251,251,251,0
20250214,134100,34074588,251,251,251,251,0
20250214,134000,34074588,251,251,251,251,0
20250214,133900,34074588,251,251,251,251,15
20250214,133800,34070823,251,250,251,250,75
20250214,133700,34052072,252,251,252,251,13
20250214,133600,34048808,251,251,251,251,0
20250214,133500,34048808,251,251,251,251,0
20250214,133400,34048808,251,251,251,251,0
20250214,133300,34048808,251,251,251,251,3001
20250214,133200,33295557,251,251,251,251,5000
20250214,133100,32040557,251,251,251,251,0
20250214,133000,32040557,251,251,251,251,0
20250214,132900,32040557,251,251,251,251,0
20250214,132800,32040557,251,251,251,251,0
20250214,132700,32040557,251,251,251,251,0
20250214,132600,32040557,251,251,251,251,0
20250214,132500,32040557,251,251,251,251,0
20250214,132400,32040557,251,251,251,251,0
20250214,132300,32040557,251,251,251,251,0
20250214,132200,32040557,251,251,251,251,0
20250214,132100,32040557,251,251,251,251,0
20250214,132000,32040557,251,251,251,251,0
20250214,131900,32040557,251,251,251,251,0
20250214,131800,32040557,251,251,251,251,0
20250214,131700,32040557,251,251,251,251,0
20250214,131600,32040557,251,251,251,251,15
20250214,131500,32036792,251,251,251,251,15
20250214,131400,32033027,251,251,251,251,0
20250214,131300,32033027,251,251,251,251,0
20250214,131200,32033027,251,251,251,251,0
20250214,131100,32033027,251,251,251,251,0
20250214,131000,32033027,251,251,251,251,0
20250214,130900,32033027,251,251,251,251,15
20250214,130800,32029262,251,251,251,251,0
20250214,130700,32029262,251,250,251,250,3079
20250214,130600,31259507,251,251,251,251,0
20250214,130500,31259507,251,251,251,251,0
20250214,130400,31259507,251,251,251,251,0
20250214,130300,31259507,251,251,251,251,0
20250214,130200,31259507,251,251,251,251,0
20250214,130100,31259507,251,251,251,251,0
20250214,130000,31259507,251,251,251,251,2
20250214,125900,31259005,250,250,250,250,0
20250214,125800,31259005,250,250,250,250,0
20250214,125700,31259005,250,250,250,250,0
20250214,125600,31259005,250,250,250,250,0
20250214,125500,31259005,250,250,250,250,0
20250214,125400,31259005,250,250,250,250,0
20250214,125300,31259005,250,250,250,250,0
20250214,125200,31259005,250,250,250,250,0
20250214,125100,31259005,250,250,250,250,0
20250214,125000,31259005,250,250,250,250,1
20250214,124900,31258755,252,252,252,252,0
20250214,124800,31258755,252,252,252,252,0
20250214,124700,31258755,252,252,252,252,0
20250214,124600,31258755,252,252,252,252,0
20250214,124500,31258755,252,252,252,252,0
20250214,124400,31258755,252,252,252,252,1
20250214,124300,31258503,250,250,250,250,0
20250214,124200,31258503,250,250,250,250,1
20250214,124100,31258253,252,252,252,252,0
20250214,124000,31258253,252,252,252,252,0
20250214,123900,31258253,252,252,252,252,0
20250214,123800,31258253,252,252,252,252,1
20250214,123700,31258001,250,250,250,250,0
20250214,123600,31258001,250,250,250,250,0
20250214,123500,31258001,250,250,250,250,0
20250214,123400,31258001,250,250,250,250,838
20250214,123300,31048501,252,252,252,252,0
20250214,123200,31048501,252,252,252,252,0
20250214,123100,31048501,252,252,252,252,0
20250214,123000,31048501,252,252,252,252,0
20250214,122900,31048501,252,250,252,250,88
20250214,122800,31026456,251,251,251,251,0
20250214,122700,31026456,251,251,251,251,0
20250214,122600,31026456,251,251,251,251,31
20250214,122500,31018675,251,251,251,251,0
20250214,122400,31018675,251,251,251,250,728
20250214,122300,30835948,252,252,252,252,0
20250214,122200,30835948,252,252,252,252,0
20250214,122100,30835948,252,252,252,252,0
20250214,122000,30835948,252,252,252,252,0
20250214,121900,30835948,252,252,252,252,0
20250214,121800,30835948,252,252,252,252,0
20250214,121700,30835948,252,252,252,252,0
20250214,121600,30835948,252,252,252,252,0
20250214,121500,30835948,252,252,252,252,0
20250214,121400,30835948,252,252,252,252,0
20250214,121300,30835948,252,252,252,252,0
20250214,121200,30835948,252,252,252,252,0
20250214,121100,30835948,252,252,252,252,1
20250214,121000,30835696,252,252,252,252,0
20250214,120900,30835696,252,252,252,252,0
20250214,120800,30835696,252,252,252,252,0
20250214,120700,30835696,252,252,252,252,0
20250214,120600,30835696,252,252,252,252,0
20250214,120500,30835696,252,252,252,252,0
20250214,120400,30835696,252,252,252,252,0
20250214,120300,30835696,252,252,252,252,0
20250214,120200,30835696,252,252,252,252,0
20250214,120100,30835696,252,252,252,252,0
20250214,120000,30835696,252,252,252,252,0
20250214,115900,30835696,252,252,252,252,0
20250214,115800,30835696,252,252,252,252,0
20250214,115700,30835696,252,252,252,252,0
20250214,115600,30835696,252,252,252,252,0
20250214,115500,30835696,252,252,252,252,0
20250214,115400,30835696,252,252,252,252,0
20250214,115300,30835696,252,252,252,252,0
20250214,115200,30835696,252,252,252,252,0
20250214,115100,30835696,252,252,252,252,10
20250214,115000,30833176,252,252,252,252,0
20250214,114900,30833176,252,252,252,252,0
20250214,114800,30833176,252,252,252,252,0
20250214,114700,30833176,252,252,252,252,0
20250214,114600,30833176,252,252,252,252,0
20250214,114500,30833176,252,252,252,252,0
20250214,114400,30833176,252,252,252,252,0
20250214,114300,30833176,252,252,252,252,0
20250214,114200,30833176,252,252,252,252,0
20250214,114100,30833176,252,252,252,252,0
20250214,114000,30833176,252,252,252,252,0
20250214,113900,30833176,252,252,252,252,0
20250214,113800,30833176,252,252,252,252,50
20250214,113700,30820576,252,252,252,252,0
20250214,113600,30820576,252,252,252,252,1
20250214,113500,30820324,251,251,251,251,0
20250214,113400,30820324,251,251,251,251,0
20250214,113300,30820324,251,251,251,251,3809
20250214,113200,29864265,251,251,251,251,21
20250214,113100,29858994,251,251,251,251,0
20250214,113000,29858994,251,251,251,251,0
20250214,112900,29858994,251,251,251,251,0
20250214,112800,29858994,251,251,251,251,0
20250214,112700,29858994,251,251,251,251,0
20250214,112600,29858994,251,251,251,251,0
20250214,112500,29858994,251,251,251,251,0
20250214,112400,29858994,251,251,251,251,0
20250214,112300,29858994,251,251,251,251,0
20250214,112200,29858994,251,251,251,251,0
20250214,112100,29858994,251,251,251,251,0
20250214,112000,29858994,251,251,251,251,0
20250214,111900,29858994,251,251,251,251,502
20250214,111800,29732992,251,251,251,251,0
20250214,111700,29732992,251,251,251,251,0
20250214,111600,29732992,251,251,251,251,0
20250214,111500,29732992,251,251,251,251,0
20250214,111400,29732992,251,251,251,251,0
20250214,111300,29732992,251,251,251,251,0
20250214,111200,29732992,251,251,251,251,0
20250214,111100,29732992,251,251,251,251,0
20250214,111000,29732992,251,251,251,251,0
20250214,110900,29732992,251,251,251,251,0
20250214,110800,29732992,251,251,251,251,0
20250214,110700,29732992,251,251,251,251,0
20250214,110600,29732992,251,251,251,251,0
20250214,110500,29732992,251,251,251,251,0
20250214,110400,29732992,251,251,251,251,0
20250214,110300,29732992,251,251,251,251,0
20250214,110200,29732992,251,251,251,251,0
20250214,110100,29732992,251,251,251,251,0
20250214,110000,29732992,251,251,251,251,0
20250214,105900,29732992,251,251,251,251,0
20250214,105800,29732992,251,251,251,251,0
20250214,105700,29732992,251,251,251,251,1
20250214,105600,29732741,250,250,250,250,42
20250214,105500,29722241,251,251,251,251,0
20250214,105400,29722241,251,250,251,250,104
20250214,105300,29696221,250,250,250,250,0
20250214,105200,29696221,250,250,250,250,1000
20250214,105100,29446221,250,250,250,250,0
20250214,105000,29446221,250,250,250,250,0
20250214,104900,29446221,250,250,250,250,0
20250214,104800,29446221,250,250,250,250,0
20250214,104700,29446221,250,250,250,250,0
20250214,104600,29446221,250,250,250,250,108
20250214,104500,29419221,251,251,251,251,1
20250214,104400,29418970,250,250,250,250,139
20250214,104300,29384220,250,250,250,250,33
20250214,104200,29375970,250,250,250,250,9
20250214,104100,29373720,250,250,250,250,2550
20250214,104000,28736220,250,250,250,250,0
20250214,103900,28736220,250,250,250,250,43
20250214,103800,28725470,251,251,251,251,0
20250214,103700,28725470,251,251,251,251,50
20250214,103600,28712920,251,251,251,251,0
20250214,103500,28712920,251,251,251,251,2
20250214,103400,28712418,251,251,251,251,40
20250214,103300,28702378,251,251,251,251,20
20250214,103200,28697358,250,250,250,250,0
20250214,103100,28697358,250,250,250,250,43
20250214,103000,28686608,251,251,251,251,0
20250214,102900,28686608,251,251,251,251,0
20250214,102800,28686608,251,251,251,251,0
20250214,102700,28686608,251,251,251,251,133
20250214,102600,28653225,250,250,250,250,43
20250214,102500,28642475,251,251,251,251,0
20250214,102400,28642475,251,251,251,251,10
20250214,102300,28639965,251,251,251,251,0
20250214,102200,28639965,251,251,251,251,0
20250214,102100,28639965,251,250,251,250,44
20250214,102000,28628964,250,250,250,250,86
20250214,101900,28607464,251,251,251,251,0
20250214,101800,28607464,251,251,251,251,10
20250214,101700,28604954,251,251,251,251,1715
20250214,101600,28174489,251,251,251,251,0
20250214,101500,28174489,251,251,251,251,0
20250214,101400,28174489,251,251,251,251,0
20250214,101300,28174489,251,251,251,251,0
20250214,101200,28174489,251,251,251,251,0
20250214,101100,28174489,251,251,251,251,3
20250214,101000,28173736,251,251,251,251,1
20250214,100900,28173485,250,250,250,250,0
20250214,100800,28173485,250,250,250,250,1
20250214,100700,28173235,250,250,250,250,43
20250214,100600,28162485,250,250,250,250,0
20250214,100500,28162485,250,251,251,250,26
20250214,100400,28155984,250,250,250,250,92
20250214,100300,28132984,250,251,251,250,146
20250214,100200,28096483,250,250,250,250,3116
20250214,100100,27317483,250,249,250,249,15935
20250214,100000,23333776,250,250,250,250,10743
20250214,095900,20648026,249,249,249,249,2001
20250214,095800,20149777,250,249,250,249,21831
20250214,095700,14713857,250,250,250,250,1
20250214,095600,14713607,250,251,251,250,119
20250214,095500,14683799,251,251,251,251,108
20250214,095400,14656691,248,248,248,248,0
20250214,095300,14656691,248,252,252,248,24000
20250214,095200,8652194,253,253,253,253,0
20250214,095100,8652194,253,252,253,252,93
20250214,095000,8628708,254,254,254,254,0
20250214,094900,8628708,254,254,254,254,0
20250214,094800,8628708,254,254,254,254,16
20250214,094700,8624644,253,253,253,253,0
20250214,094600,8624644,253,253,253,253,0
20250214,094500,8624644,253,253,253,253,72
20250214,094400,8606428,252,252,252,252,0
20250214,094300,8606428,252,252,252,252,2
20250214,094200,8605924,252,252,252,252,0
20250214,094100,8605924,252,252,252,252,142
20250214,094000,8570140,253,253,253,253,0
20250214,093900,8570140,253,253,253,253,0
20250214,093800,8570140,253,253,253,253,2
20250214,093700,8569634,253,253,253,253,33
20250214,093600,8561285,253,253,254,252,2014
20250214,093500,8053643,253,253,253,253,54
20250214,093400,8039981,253,253,253,253,183
20250214,093300,7993682,254,254,254,254,0
20250214,093200,7993682,254,254,254,254,10
20250214,093100,7991142,254,254,254,254,0
20250214,093000,7991142,254,254,254,254,0
20250214,092900,7991142,254,254,254,254,0
20250214,092800,7991142,254,254,254,254,5
20250214,092700,7989872,254,254,254,254,0
20250214,092600,7989872,254,254,254,254,10
20250214,092500,7987332,254,254,254,254,450
20250214,092400,7873032,254,254,254,254,0
20250214,092300,7873032,254,254,254,254,80
20250214,092200,7852712,254,254,254,254,0
20250214,092100,7852712,254,254,254,254,50
20250214,092000,7840012,253,253,253,253,201
20250214,091900,7789159,253,252,253,251,1020
20250214,091800,7532875,254,254,254,254,0
20250214,091700,7532875,254,254,254,254,0
20250214,091600,7532875,254,254,254,254,0
20250214,091500,7532875,254,254,254,254,0
20250214,091400,7532875,254,254,254,254,0
20250214,091300,7532875,254,252,254,252,10
20250214,091200,7530343,254,254,254,254,0
20250214,091100,7530343,254,254,254,254,0
20250214,091000,7530343,254,254,254,254,300
20250214,090900,7454143,253,254,254,253,107
20250214,090800,7426975,254,254,254,254,0
20250214,090700,7426975,254,255,255,254,1499
20250214,090600,7045229,254,254,254,254,0
20250214,090500,7045229,254,256,256,254,12831
20250214,090400,3760697,259,259,259,259,1
20250214,090300,3760438,257,257,257,257,0
20250214,090200,3760438,257,257,257,257,0
20250214,090100,3760438,257,258,258,256,14603
20250214,090000,515,258,257,258,257,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194500 39597460 250 250 250 250 13893
3 20250214 194400 39597460 250 250 250 250 0
4 20250214 194300 39597460 250 250 250 250 0
5 20250214 194200 39597460 250 250 250 250 0
6 20250214 194100 39597460 250 250 250 250 0
7 20250214 194000 39597460 250 250 250 250 0
8 20250214 193900 39597460 250 250 250 250 0
9 20250214 193800 39597460 250 250 250 250 0
10 20250214 193700 39597460 250 250 250 250 0
11 20250214 193600 39597460 250 250 250 250 0
12 20250214 193500 39597460 250 250 250 250 0
13 20250214 193400 39597460 250 250 250 250 0
14 20250214 193300 39597460 250 250 250 250 0
15 20250214 193200 39597460 250 250 250 250 0
16 20250214 193100 39597460 250 250 250 250 0
17 20250214 193000 39597460 250 250 250 250 0
18 20250214 192900 39597460 250 250 250 250 0
19 20250214 192800 39597460 250 250 250 250 0
20 20250214 192700 39597460 250 250 250 250 0
21 20250214 192600 39597460 250 250 250 250 0
22 20250214 192500 39597460 250 250 250 250 0
23 20250214 192400 39597460 250 250 250 250 0
24 20250214 192300 39597460 250 250 250 250 0
25 20250214 192200 39597460 250 250 250 250 0
26 20250214 192100 39597460 250 250 250 250 0
27 20250214 192000 39597460 250 250 250 250 0
28 20250214 191900 39597460 250 250 250 250 0
29 20250214 191800 39597460 250 250 250 250 0
30 20250214 191700 39597460 250 250 250 250 0
31 20250214 191600 39597460 250 250 250 250 0
32 20250214 191500 39597460 250 250 250 250 13893
33 20250214 191400 39597460 250 250 250 250 0
34 20250214 191300 39597460 250 250 250 250 0
35 20250214 191200 39597460 250 250 250 250 0
36 20250214 191100 39597460 250 250 250 250 0
37 20250214 191000 39597460 250 250 250 250 0
38 20250214 190900 39597460 250 250 250 250 0
39 20250214 190800 39597460 250 250 250 250 0
40 20250214 190700 39597460 250 250 250 250 0
41 20250214 190600 39597460 250 250 250 250 0
42 20250214 190500 39597460 250 250 250 250 0
43 20250214 190400 39597460 250 250 250 250 0
44 20250214 190300 39597460 250 250 250 250 0
45 20250214 190200 39597460 250 250 250 250 0
46 20250214 190100 39597460 250 250 250 250 0
47 20250214 190000 39597460 250 250 250 250 0
48 20250214 185900 39597460 250 250 250 250 0
49 20250214 185800 39597460 250 250 250 250 0
50 20250214 185700 39597460 250 250 250 250 0
51 20250214 185600 39597460 250 250 250 250 0
52 20250214 185500 39597460 250 250 250 250 0
53 20250214 185400 39597460 250 250 250 250 0
54 20250214 185300 39597460 250 250 250 250 0
55 20250214 185200 39597460 250 250 250 250 0
56 20250214 185100 39597460 250 250 250 250 0
57 20250214 185000 39597460 250 250 250 250 0
58 20250214 184900 39597460 250 250 250 250 0
59 20250214 184800 39597460 250 250 250 250 0
60 20250214 184700 39597460 250 250 250 250 0
61 20250214 184600 39597460 250 250 250 250 0
62 20250214 184500 39597460 250 250 250 250 13893
63 20250214 184400 39597460 250 250 250 250 0
64 20250214 184300 39597460 250 250 250 250 0
65 20250214 184200 39597460 250 250 250 250 0
66 20250214 184100 39597460 250 250 250 250 0
67 20250214 184000 39597460 250 250 250 250 0
68 20250214 183900 39597460 250 250 250 250 0
69 20250214 183800 39597460 250 250 250 250 0
70 20250214 183700 39597460 250 250 250 250 0
71 20250214 183600 39597460 250 250 250 250 0
72 20250214 183500 39597460 250 250 250 250 0
73 20250214 183400 39597460 250 250 250 250 0
74 20250214 183300 39597460 250 250 250 250 0
75 20250214 183200 39597460 250 250 250 250 0
76 20250214 183100 39597460 250 250 250 250 0
77 20250214 183000 39597460 250 250 250 250 0
78 20250214 182900 39597460 250 250 250 250 0
79 20250214 182800 39597460 250 250 250 250 0
80 20250214 182700 39597460 250 250 250 250 0
81 20250214 182600 39597460 250 250 250 250 0
82 20250214 182500 39597460 250 250 250 250 0
83 20250214 182400 39597460 250 250 250 250 0
84 20250214 182300 39597460 250 250 250 250 0
85 20250214 182200 39597460 250 250 250 250 0
86 20250214 182100 39597460 250 250 250 250 0
87 20250214 182000 39597460 250 250 250 250 0
88 20250214 181900 39597460 250 250 250 250 0
89 20250214 181800 39597460 250 250 250 250 0
90 20250214 181700 39597460 250 250 250 250 0
91 20250214 181600 39597460 250 250 250 250 0
92 20250214 181500 39597460 250 250 250 250 13893
93 20250214 181400 39597460 250 250 250 250 0
94 20250214 181300 39597460 250 250 250 250 0
95 20250214 181200 39597460 250 250 250 250 0
96 20250214 181100 39597460 250 250 250 250 0
97 20250214 181000 39597460 250 250 250 250 0
98 20250214 180900 39597460 250 250 250 250 0
99 20250214 180800 39597460 250 250 250 250 0
100 20250214 180700 39597460 250 250 250 250 0
101 20250214 180600 39597460 250 250 250 250 0
102 20250214 180500 39597460 250 250 250 250 0
103 20250214 180400 39597460 250 250 250 250 0
104 20250214 180300 39597460 250 250 250 250 0
105 20250214 180200 39597460 250 250 250 250 0
106 20250214 180100 39597460 250 250 250 250 0
107 20250214 180000 39597460 250 250 250 250 0
108 20250214 175900 39597460 250 250 250 250 0
109 20250214 175800 39597460 250 250 250 250 0
110 20250214 175700 39597460 250 250 250 250 0
111 20250214 175600 39597460 250 250 250 250 0
112 20250214 175500 39597460 250 250 250 250 0
113 20250214 175400 39597460 250 250 250 250 0
114 20250214 175300 39597460 250 250 250 250 0
115 20250214 175200 39597460 250 250 250 250 0
116 20250214 175100 39597460 250 250 250 250 0
117 20250214 175000 39597460 250 250 250 250 0
118 20250214 174900 39597460 250 250 250 250 0
119 20250214 174800 39597460 250 250 250 250 0
120 20250214 174700 39597460 250 250 250 250 0
121 20250214 174600 39597460 250 250 250 250 0
122 20250214 174500 39597460 250 250 250 250 13893
123 20250214 174400 39597460 250 250 250 250 0
124 20250214 174300 39597460 250 250 250 250 0
125 20250214 174200 39597460 250 250 250 250 0
126 20250214 174100 39597460 250 250 250 250 0
127 20250214 174000 39597460 250 250 250 250 0
128 20250214 173900 39597460 250 250 250 250 0
129 20250214 173800 39597460 250 250 250 250 0
130 20250214 173700 39597460 250 250 250 250 0
131 20250214 173600 39597460 250 250 250 250 0
132 20250214 173500 39597460 250 250 250 250 0
133 20250214 173400 39597460 250 250 250 250 0
134 20250214 173300 39597460 250 250 250 250 0
135 20250214 173200 39597460 250 250 250 250 0
136 20250214 173100 39597460 250 250 250 250 0
137 20250214 173000 39597460 250 250 250 250 0
138 20250214 172900 39597460 250 250 250 250 0
139 20250214 172800 39597460 250 250 250 250 0
140 20250214 172700 39597460 250 250 250 250 0
141 20250214 172600 39597460 250 250 250 250 0
142 20250214 172500 39597460 250 250 250 250 0
143 20250214 172400 39597460 250 250 250 250 0
144 20250214 172300 39597460 250 250 250 250 0
145 20250214 172200 39597460 250 250 250 250 0
146 20250214 172100 39597460 250 250 250 250 0
147 20250214 172000 39597460 250 250 250 250 0
148 20250214 171900 39597460 250 250 250 250 0
149 20250214 171800 39597460 250 250 250 250 0
150 20250214 171700 39597460 250 250 250 250 0
151 20250214 171600 39597460 250 250 250 250 0
152 20250214 171500 39597460 250 250 250 250 13893
153 20250214 171400 39597460 250 250 250 250 0
154 20250214 171300 39597460 250 250 250 250 0
155 20250214 171200 39597460 250 250 250 250 0
156 20250214 171100 39597460 250 250 250 250 0
157 20250214 171000 39597460 250 250 250 250 0
158 20250214 170900 39597460 250 250 250 250 0
159 20250214 170800 39597460 250 250 250 250 0
160 20250214 170700 39597460 250 250 250 250 0
161 20250214 170600 39597460 250 250 250 250 0
162 20250214 170500 39597460 250 250 250 250 0
163 20250214 170400 39597460 250 250 250 250 0
164 20250214 170300 39597460 250 250 250 250 0
165 20250214 170200 39597460 250 250 250 250 0
166 20250214 170100 39597460 250 250 250 250 0
167 20250214 170000 39597460 250 250 250 250 0
168 20250214 165900 39597460 250 250 250 250 0
169 20250214 165800 39597460 250 250 250 250 0
170 20250214 165700 39597460 250 250 250 250 0
171 20250214 165600 39597460 250 250 250 250 0
172 20250214 165500 39597460 250 250 250 250 0
173 20250214 165400 39597460 250 250 250 250 0
174 20250214 165300 39597460 250 250 250 250 0
175 20250214 165200 39597460 250 250 250 250 0
176 20250214 165100 39597460 250 250 250 250 0
177 20250214 165000 39597460 250 250 250 250 0
178 20250214 164900 39597460 250 250 250 250 0
179 20250214 164800 39597460 250 250 250 250 0
180 20250214 164700 39597460 250 250 250 250 0
181 20250214 164600 39597460 250 250 250 250 0
182 20250214 164500 39597460 250 250 250 250 13893
183 20250214 164400 39597460 250 250 250 250 0
184 20250214 164300 39597460 250 250 250 250 0
185 20250214 164200 39597460 250 250 250 250 0
186 20250214 164100 39597460 250 250 250 250 0
187 20250214 164000 39597460 250 250 250 250 0
188 20250214 163900 39597460 250 250 250 250 0
189 20250214 163800 39597460 250 250 250 250 0
190 20250214 163700 39597460 250 250 250 250 0
191 20250214 163600 39597460 250 250 250 250 0
192 20250214 163500 39597460 250 250 250 250 0
193 20250214 163400 39597460 250 250 250 250 0
194 20250214 163300 39597460 250 250 250 250 0
195 20250214 163200 39597460 250 250 250 250 0
196 20250214 163100 39597460 250 250 250 250 0
197 20250214 163000 39597460 250 250 250 250 0
198 20250214 162900 39597460 250 250 250 250 0
199 20250214 162800 39597460 250 250 250 250 0
200 20250214 162700 39597460 250 250 250 250 0
201 20250214 162600 39597460 250 250 250 250 0
202 20250214 162500 39597460 250 250 250 250 0
203 20250214 162400 39597460 250 250 250 250 0
204 20250214 162300 39597460 250 250 250 250 0
205 20250214 162200 39597460 250 250 250 250 0
206 20250214 162100 39597460 250 250 250 250 0
207 20250214 162000 39597460 250 250 250 250 0
208 20250214 161900 39597460 250 250 250 250 0
209 20250214 161800 39597460 250 250 250 250 0
210 20250214 161700 39597460 250 250 250 250 0
211 20250214 161600 39597460 250 250 250 250 0
212 20250214 161500 39597460 250 250 250 250 13893
213 20250214 161400 39597460 250 250 250 250 0
214 20250214 161300 39597460 250 250 250 250 0
215 20250214 161200 39597460 250 250 250 250 0
216 20250214 161100 39597460 250 250 250 250 0
217 20250214 161000 39597460 250 250 250 250 0
218 20250214 160900 39597460 250 250 250 250 0
219 20250214 160800 39597460 250 250 250 250 0
220 20250214 160700 39597460 250 250 250 250 0
221 20250214 160600 39597460 250 250 250 250 0
222 20250214 160500 39597460 250 250 250 250 0
223 20250214 160400 39597460 250 250 250 250 0
224 20250214 160300 39597460 250 250 250 250 0
225 20250214 160200 39597460 250 250 250 250 0
226 20250214 160100 39597460 250 250 250 250 0
227 20250214 160000 39597460 250 250 250 250 0
228 20250214 155900 39597460 250 250 250 250 0
229 20250214 155800 39597460 250 250 250 250 0
230 20250214 155700 39597460 250 250 250 250 0
231 20250214 155600 39597460 250 250 250 250 0
232 20250214 155500 39597460 250 250 250 250 0
233 20250214 155400 39597460 250 250 250 250 0
234 20250214 155300 39597460 250 250 250 250 0
235 20250214 155200 39597460 250 250 250 250 0
236 20250214 155100 39597460 250 250 250 250 0
237 20250214 155000 39597460 250 250 250 250 0
238 20250214 154900 39597460 250 250 250 250 0
239 20250214 154800 39597460 250 250 250 250 0
240 20250214 154700 39597460 250 250 250 250 0
241 20250214 154600 39597460 250 250 250 250 0
242 20250214 154500 39597460 250 250 250 250 13893
243 20250214 154400 39597460 250 250 250 250 0
244 20250214 154300 39597460 250 250 250 250 0
245 20250214 154200 39597460 250 250 250 250 0
246 20250214 154100 39597460 250 250 250 250 0
247 20250214 154000 39597460 250 250 250 250 0
248 20250214 153900 39597460 250 250 250 250 0
249 20250214 153800 39597460 250 250 250 250 0
250 20250214 153700 39597460 250 250 250 250 0
251 20250214 153600 39597460 250 250 250 250 0
252 20250214 153500 39597460 250 250 250 250 0
253 20250214 153400 39597460 250 250 250 250 0
254 20250214 153300 39597460 250 250 250 250 0
255 20250214 153200 39597460 250 250 250 250 0
256 20250214 153100 39597460 250 250 250 250 0
257 20250214 153000 39597460 250 250 250 250 13893
258 20250214 152900 36124210 251 251 251 251 0
259 20250214 152800 36124210 251 251 251 251 0
260 20250214 152700 36124210 251 251 251 251 0
261 20250214 152600 36124210 251 251 251 251 0
262 20250214 152500 36124210 251 251 251 251 0
263 20250214 152400 36124210 251 251 251 251 0
264 20250214 152300 36124210 251 251 251 251 0
265 20250214 152200 36124210 251 251 251 251 0
266 20250214 152100 36124210 251 251 251 251 0
267 20250214 152000 36124210 251 251 251 251 0
268 20250214 151900 36124210 251 251 251 250 10
269 20250214 151800 36121701 250 251 251 250 32
270 20250214 151700 36113678 250 251 251 250 106
271 20250214 151600 36087097 250 250 250 250 1
272 20250214 151500 36086847 250 250 250 250 0
273 20250214 151400 36086847 250 250 250 250 13
274 20250214 151300 36083597 250 250 250 250 53
275 20250214 151200 36070347 250 250 250 250 131
276 20250214 151100 36037597 250 250 250 250 0
277 20250214 151000 36037597 250 250 250 250 1022
278 20250214 150900 35782097 251 251 251 251 0
279 20250214 150800 35782097 251 251 251 251 0
280 20250214 150700 35782097 251 251 251 251 100
281 20250214 150600 35756997 250 250 250 250 0
282 20250214 150500 35756997 250 250 250 250 0
283 20250214 150400 35756997 250 250 250 250 0
284 20250214 150300 35756997 250 250 250 250 0
285 20250214 150200 35756997 250 250 250 250 0
286 20250214 150100 35756997 250 251 251 250 311
287 20250214 150000 35679246 251 251 251 251 1
288 20250214 145900 35678995 251 251 251 251 0
289 20250214 145800 35678995 251 251 251 251 1
290 20250214 145700 35678744 250 250 250 250 0
291 20250214 145600 35678744 250 250 250 250 42
292 20250214 145500 35668244 250 250 250 250 0
293 20250214 145400 35668244 250 250 250 250 0
294 20250214 145300 35668244 250 250 250 250 0
295 20250214 145200 35668244 250 250 250 250 0
296 20250214 145100 35668244 250 251 251 250 46
297 20250214 145000 35656740 250 250 250 250 0
298 20250214 144900 35656740 250 250 250 250 0
299 20250214 144800 35656740 250 250 250 250 0
300 20250214 144700 35656740 250 250 250 250 0
301 20250214 144600 35656740 250 250 250 250 42
302 20250214 144500 35646240 251 251 251 251 10
303 20250214 144400 35643730 251 250 251 250 47
304 20250214 144300 35631975 251 251 251 251 0
305 20250214 144200 35631975 251 251 251 251 0
306 20250214 144100 35631975 251 251 251 251 15
307 20250214 144000 35628210 251 250 251 250 81
308 20250214 143900 35607959 251 251 251 251 0
309 20250214 143800 35607959 251 251 251 251 140
310 20250214 143700 35572819 251 250 251 250 72
311 20250214 143600 35554789 251 251 251 251 0
312 20250214 143500 35554789 251 251 251 251 2
313 20250214 143400 35554287 251 251 251 251 0
314 20250214 143300 35554287 251 251 251 251 0
315 20250214 143200 35554287 251 251 251 251 0
316 20250214 143100 35554287 251 251 251 251 2000
317 20250214 143000 35052287 250 250 250 250 0
318 20250214 142900 35052287 250 250 250 250 0
319 20250214 142800 35052287 250 250 250 250 114
320 20250214 142700 35023787 250 250 250 250 0
321 20250214 142600 35023787 250 250 250 250 0
322 20250214 142500 35023787 250 250 250 250 0
323 20250214 142400 35023787 250 250 250 250 0
324 20250214 142300 35023787 250 250 250 250 0
325 20250214 142200 35023787 250 250 250 250 2756
326 20250214 142100 34334787 252 252 252 252 0
327 20250214 142000 34334787 252 252 252 252 10
328 20250214 141900 34332267 252 252 252 252 0
329 20250214 141800 34332267 252 252 252 252 0
330 20250214 141700 34332267 252 252 252 252 0
331 20250214 141600 34332267 252 252 252 252 0
332 20250214 141500 34332267 252 252 252 252 0
333 20250214 141400 34332267 252 252 252 252 0
334 20250214 141300 34332267 252 252 252 252 0
335 20250214 141200 34332267 252 252 252 252 0
336 20250214 141100 34332267 252 252 252 252 0
337 20250214 141000 34332267 252 252 252 252 0
338 20250214 140900 34332267 252 252 252 252 0
339 20250214 140800 34332267 252 252 252 252 0
340 20250214 140700 34332267 252 252 252 252 0
341 20250214 140600 34332267 252 252 252 252 0
342 20250214 140500 34332267 252 252 252 252 0
343 20250214 140400 34332267 252 252 252 252 0
344 20250214 140300 34332267 252 252 252 252 0
345 20250214 140200 34332267 252 252 252 252 0
346 20250214 140100 34332267 252 252 252 252 15
347 20250214 140000 34328487 252 252 252 252 0
348 20250214 135900 34328487 252 252 252 252 1
349 20250214 135800 34328235 252 252 252 252 0
350 20250214 135700 34328235 252 252 252 252 0
351 20250214 135600 34328235 252 252 252 252 0
352 20250214 135500 34328235 252 252 252 252 0
353 20250214 135400 34328235 252 252 252 252 0
354 20250214 135300 34328235 252 252 252 252 0
355 20250214 135200 34328235 252 252 252 252 0
356 20250214 135100 34328235 252 251 252 251 1000
357 20250214 135000 34077098 251 251 251 251 0
358 20250214 134900 34077098 251 251 251 251 0
359 20250214 134800 34077098 251 251 251 251 0
360 20250214 134700 34077098 251 251 251 251 0
361 20250214 134600 34077098 251 251 251 251 0
362 20250214 134500 34077098 251 251 251 251 0
363 20250214 134400 34077098 251 251 251 251 0
364 20250214 134300 34077098 251 251 251 251 10
365 20250214 134200 34074588 251 251 251 251 0
366 20250214 134100 34074588 251 251 251 251 0
367 20250214 134000 34074588 251 251 251 251 0
368 20250214 133900 34074588 251 251 251 251 15
369 20250214 133800 34070823 251 250 251 250 75
370 20250214 133700 34052072 252 251 252 251 13
371 20250214 133600 34048808 251 251 251 251 0
372 20250214 133500 34048808 251 251 251 251 0
373 20250214 133400 34048808 251 251 251 251 0
374 20250214 133300 34048808 251 251 251 251 3001
375 20250214 133200 33295557 251 251 251 251 5000
376 20250214 133100 32040557 251 251 251 251 0
377 20250214 133000 32040557 251 251 251 251 0
378 20250214 132900 32040557 251 251 251 251 0
379 20250214 132800 32040557 251 251 251 251 0
380 20250214 132700 32040557 251 251 251 251 0
381 20250214 132600 32040557 251 251 251 251 0
382 20250214 132500 32040557 251 251 251 251 0
383 20250214 132400 32040557 251 251 251 251 0
384 20250214 132300 32040557 251 251 251 251 0
385 20250214 132200 32040557 251 251 251 251 0
386 20250214 132100 32040557 251 251 251 251 0
387 20250214 132000 32040557 251 251 251 251 0
388 20250214 131900 32040557 251 251 251 251 0
389 20250214 131800 32040557 251 251 251 251 0
390 20250214 131700 32040557 251 251 251 251 0
391 20250214 131600 32040557 251 251 251 251 15
392 20250214 131500 32036792 251 251 251 251 15
393 20250214 131400 32033027 251 251 251 251 0
394 20250214 131300 32033027 251 251 251 251 0
395 20250214 131200 32033027 251 251 251 251 0
396 20250214 131100 32033027 251 251 251 251 0
397 20250214 131000 32033027 251 251 251 251 0
398 20250214 130900 32033027 251 251 251 251 15
399 20250214 130800 32029262 251 251 251 251 0
400 20250214 130700 32029262 251 250 251 250 3079
401 20250214 130600 31259507 251 251 251 251 0
402 20250214 130500 31259507 251 251 251 251 0
403 20250214 130400 31259507 251 251 251 251 0
404 20250214 130300 31259507 251 251 251 251 0
405 20250214 130200 31259507 251 251 251 251 0
406 20250214 130100 31259507 251 251 251 251 0
407 20250214 130000 31259507 251 251 251 251 2
408 20250214 125900 31259005 250 250 250 250 0
409 20250214 125800 31259005 250 250 250 250 0
410 20250214 125700 31259005 250 250 250 250 0
411 20250214 125600 31259005 250 250 250 250 0
412 20250214 125500 31259005 250 250 250 250 0
413 20250214 125400 31259005 250 250 250 250 0
414 20250214 125300 31259005 250 250 250 250 0
415 20250214 125200 31259005 250 250 250 250 0
416 20250214 125100 31259005 250 250 250 250 0
417 20250214 125000 31259005 250 250 250 250 1
418 20250214 124900 31258755 252 252 252 252 0
419 20250214 124800 31258755 252 252 252 252 0
420 20250214 124700 31258755 252 252 252 252 0
421 20250214 124600 31258755 252 252 252 252 0
422 20250214 124500 31258755 252 252 252 252 0
423 20250214 124400 31258755 252 252 252 252 1
424 20250214 124300 31258503 250 250 250 250 0
425 20250214 124200 31258503 250 250 250 250 1
426 20250214 124100 31258253 252 252 252 252 0
427 20250214 124000 31258253 252 252 252 252 0
428 20250214 123900 31258253 252 252 252 252 0
429 20250214 123800 31258253 252 252 252 252 1
430 20250214 123700 31258001 250 250 250 250 0
431 20250214 123600 31258001 250 250 250 250 0
432 20250214 123500 31258001 250 250 250 250 0
433 20250214 123400 31258001 250 250 250 250 838
434 20250214 123300 31048501 252 252 252 252 0
435 20250214 123200 31048501 252 252 252 252 0
436 20250214 123100 31048501 252 252 252 252 0
437 20250214 123000 31048501 252 252 252 252 0
438 20250214 122900 31048501 252 250 252 250 88
439 20250214 122800 31026456 251 251 251 251 0
440 20250214 122700 31026456 251 251 251 251 0
441 20250214 122600 31026456 251 251 251 251 31
442 20250214 122500 31018675 251 251 251 251 0
443 20250214 122400 31018675 251 251 251 250 728
444 20250214 122300 30835948 252 252 252 252 0
445 20250214 122200 30835948 252 252 252 252 0
446 20250214 122100 30835948 252 252 252 252 0
447 20250214 122000 30835948 252 252 252 252 0
448 20250214 121900 30835948 252 252 252 252 0
449 20250214 121800 30835948 252 252 252 252 0
450 20250214 121700 30835948 252 252 252 252 0
451 20250214 121600 30835948 252 252 252 252 0
452 20250214 121500 30835948 252 252 252 252 0
453 20250214 121400 30835948 252 252 252 252 0
454 20250214 121300 30835948 252 252 252 252 0
455 20250214 121200 30835948 252 252 252 252 0
456 20250214 121100 30835948 252 252 252 252 1
457 20250214 121000 30835696 252 252 252 252 0
458 20250214 120900 30835696 252 252 252 252 0
459 20250214 120800 30835696 252 252 252 252 0
460 20250214 120700 30835696 252 252 252 252 0
461 20250214 120600 30835696 252 252 252 252 0
462 20250214 120500 30835696 252 252 252 252 0
463 20250214 120400 30835696 252 252 252 252 0
464 20250214 120300 30835696 252 252 252 252 0
465 20250214 120200 30835696 252 252 252 252 0
466 20250214 120100 30835696 252 252 252 252 0
467 20250214 120000 30835696 252 252 252 252 0
468 20250214 115900 30835696 252 252 252 252 0
469 20250214 115800 30835696 252 252 252 252 0
470 20250214 115700 30835696 252 252 252 252 0
471 20250214 115600 30835696 252 252 252 252 0
472 20250214 115500 30835696 252 252 252 252 0
473 20250214 115400 30835696 252 252 252 252 0
474 20250214 115300 30835696 252 252 252 252 0
475 20250214 115200 30835696 252 252 252 252 0
476 20250214 115100 30835696 252 252 252 252 10
477 20250214 115000 30833176 252 252 252 252 0
478 20250214 114900 30833176 252 252 252 252 0
479 20250214 114800 30833176 252 252 252 252 0
480 20250214 114700 30833176 252 252 252 252 0
481 20250214 114600 30833176 252 252 252 252 0
482 20250214 114500 30833176 252 252 252 252 0
483 20250214 114400 30833176 252 252 252 252 0
484 20250214 114300 30833176 252 252 252 252 0
485 20250214 114200 30833176 252 252 252 252 0
486 20250214 114100 30833176 252 252 252 252 0
487 20250214 114000 30833176 252 252 252 252 0
488 20250214 113900 30833176 252 252 252 252 0
489 20250214 113800 30833176 252 252 252 252 50
490 20250214 113700 30820576 252 252 252 252 0
491 20250214 113600 30820576 252 252 252 252 1
492 20250214 113500 30820324 251 251 251 251 0
493 20250214 113400 30820324 251 251 251 251 0
494 20250214 113300 30820324 251 251 251 251 3809
495 20250214 113200 29864265 251 251 251 251 21
496 20250214 113100 29858994 251 251 251 251 0
497 20250214 113000 29858994 251 251 251 251 0
498 20250214 112900 29858994 251 251 251 251 0
499 20250214 112800 29858994 251 251 251 251 0
500 20250214 112700 29858994 251 251 251 251 0
501 20250214 112600 29858994 251 251 251 251 0
502 20250214 112500 29858994 251 251 251 251 0
503 20250214 112400 29858994 251 251 251 251 0
504 20250214 112300 29858994 251 251 251 251 0
505 20250214 112200 29858994 251 251 251 251 0
506 20250214 112100 29858994 251 251 251 251 0
507 20250214 112000 29858994 251 251 251 251 0
508 20250214 111900 29858994 251 251 251 251 502
509 20250214 111800 29732992 251 251 251 251 0
510 20250214 111700 29732992 251 251 251 251 0
511 20250214 111600 29732992 251 251 251 251 0
512 20250214 111500 29732992 251 251 251 251 0
513 20250214 111400 29732992 251 251 251 251 0
514 20250214 111300 29732992 251 251 251 251 0
515 20250214 111200 29732992 251 251 251 251 0
516 20250214 111100 29732992 251 251 251 251 0
517 20250214 111000 29732992 251 251 251 251 0
518 20250214 110900 29732992 251 251 251 251 0
519 20250214 110800 29732992 251 251 251 251 0
520 20250214 110700 29732992 251 251 251 251 0
521 20250214 110600 29732992 251 251 251 251 0
522 20250214 110500 29732992 251 251 251 251 0
523 20250214 110400 29732992 251 251 251 251 0
524 20250214 110300 29732992 251 251 251 251 0
525 20250214 110200 29732992 251 251 251 251 0
526 20250214 110100 29732992 251 251 251 251 0
527 20250214 110000 29732992 251 251 251 251 0
528 20250214 105900 29732992 251 251 251 251 0
529 20250214 105800 29732992 251 251 251 251 0
530 20250214 105700 29732992 251 251 251 251 1
531 20250214 105600 29732741 250 250 250 250 42
532 20250214 105500 29722241 251 251 251 251 0
533 20250214 105400 29722241 251 250 251 250 104
534 20250214 105300 29696221 250 250 250 250 0
535 20250214 105200 29696221 250 250 250 250 1000
536 20250214 105100 29446221 250 250 250 250 0
537 20250214 105000 29446221 250 250 250 250 0
538 20250214 104900 29446221 250 250 250 250 0
539 20250214 104800 29446221 250 250 250 250 0
540 20250214 104700 29446221 250 250 250 250 0
541 20250214 104600 29446221 250 250 250 250 108
542 20250214 104500 29419221 251 251 251 251 1
543 20250214 104400 29418970 250 250 250 250 139
544 20250214 104300 29384220 250 250 250 250 33
545 20250214 104200 29375970 250 250 250 250 9
546 20250214 104100 29373720 250 250 250 250 2550
547 20250214 104000 28736220 250 250 250 250 0
548 20250214 103900 28736220 250 250 250 250 43
549 20250214 103800 28725470 251 251 251 251 0
550 20250214 103700 28725470 251 251 251 251 50
551 20250214 103600 28712920 251 251 251 251 0
552 20250214 103500 28712920 251 251 251 251 2
553 20250214 103400 28712418 251 251 251 251 40
554 20250214 103300 28702378 251 251 251 251 20
555 20250214 103200 28697358 250 250 250 250 0
556 20250214 103100 28697358 250 250 250 250 43
557 20250214 103000 28686608 251 251 251 251 0
558 20250214 102900 28686608 251 251 251 251 0
559 20250214 102800 28686608 251 251 251 251 0
560 20250214 102700 28686608 251 251 251 251 133
561 20250214 102600 28653225 250 250 250 250 43
562 20250214 102500 28642475 251 251 251 251 0
563 20250214 102400 28642475 251 251 251 251 10
564 20250214 102300 28639965 251 251 251 251 0
565 20250214 102200 28639965 251 251 251 251 0
566 20250214 102100 28639965 251 250 251 250 44
567 20250214 102000 28628964 250 250 250 250 86
568 20250214 101900 28607464 251 251 251 251 0
569 20250214 101800 28607464 251 251 251 251 10
570 20250214 101700 28604954 251 251 251 251 1715
571 20250214 101600 28174489 251 251 251 251 0
572 20250214 101500 28174489 251 251 251 251 0
573 20250214 101400 28174489 251 251 251 251 0
574 20250214 101300 28174489 251 251 251 251 0
575 20250214 101200 28174489 251 251 251 251 0
576 20250214 101100 28174489 251 251 251 251 3
577 20250214 101000 28173736 251 251 251 251 1
578 20250214 100900 28173485 250 250 250 250 0
579 20250214 100800 28173485 250 250 250 250 1
580 20250214 100700 28173235 250 250 250 250 43
581 20250214 100600 28162485 250 250 250 250 0
582 20250214 100500 28162485 250 251 251 250 26
583 20250214 100400 28155984 250 250 250 250 92
584 20250214 100300 28132984 250 251 251 250 146
585 20250214 100200 28096483 250 250 250 250 3116
586 20250214 100100 27317483 250 249 250 249 15935
587 20250214 100000 23333776 250 250 250 250 10743
588 20250214 095900 20648026 249 249 249 249 2001
589 20250214 095800 20149777 250 249 250 249 21831
590 20250214 095700 14713857 250 250 250 250 1
591 20250214 095600 14713607 250 251 251 250 119
592 20250214 095500 14683799 251 251 251 251 108
593 20250214 095400 14656691 248 248 248 248 0
594 20250214 095300 14656691 248 252 252 248 24000
595 20250214 095200 8652194 253 253 253 253 0
596 20250214 095100 8652194 253 252 253 252 93
597 20250214 095000 8628708 254 254 254 254 0
598 20250214 094900 8628708 254 254 254 254 0
599 20250214 094800 8628708 254 254 254 254 16
600 20250214 094700 8624644 253 253 253 253 0
601 20250214 094600 8624644 253 253 253 253 0
602 20250214 094500 8624644 253 253 253 253 72
603 20250214 094400 8606428 252 252 252 252 0
604 20250214 094300 8606428 252 252 252 252 2
605 20250214 094200 8605924 252 252 252 252 0
606 20250214 094100 8605924 252 252 252 252 142
607 20250214 094000 8570140 253 253 253 253 0
608 20250214 093900 8570140 253 253 253 253 0
609 20250214 093800 8570140 253 253 253 253 2
610 20250214 093700 8569634 253 253 253 253 33
611 20250214 093600 8561285 253 253 254 252 2014
612 20250214 093500 8053643 253 253 253 253 54
613 20250214 093400 8039981 253 253 253 253 183
614 20250214 093300 7993682 254 254 254 254 0
615 20250214 093200 7993682 254 254 254 254 10
616 20250214 093100 7991142 254 254 254 254 0
617 20250214 093000 7991142 254 254 254 254 0
618 20250214 092900 7991142 254 254 254 254 0
619 20250214 092800 7991142 254 254 254 254 5
620 20250214 092700 7989872 254 254 254 254 0
621 20250214 092600 7989872 254 254 254 254 10
622 20250214 092500 7987332 254 254 254 254 450
623 20250214 092400 7873032 254 254 254 254 0
624 20250214 092300 7873032 254 254 254 254 80
625 20250214 092200 7852712 254 254 254 254 0
626 20250214 092100 7852712 254 254 254 254 50
627 20250214 092000 7840012 253 253 253 253 201
628 20250214 091900 7789159 253 252 253 251 1020
629 20250214 091800 7532875 254 254 254 254 0
630 20250214 091700 7532875 254 254 254 254 0
631 20250214 091600 7532875 254 254 254 254 0
632 20250214 091500 7532875 254 254 254 254 0
633 20250214 091400 7532875 254 254 254 254 0
634 20250214 091300 7532875 254 252 254 252 10
635 20250214 091200 7530343 254 254 254 254 0
636 20250214 091100 7530343 254 254 254 254 0
637 20250214 091000 7530343 254 254 254 254 300
638 20250214 090900 7454143 253 254 254 253 107
639 20250214 090800 7426975 254 254 254 254 0
640 20250214 090700 7426975 254 255 255 254 1499
641 20250214 090600 7045229 254 254 254 254 0
642 20250214 090500 7045229 254 256 256 254 12831
643 20250214 090400 3760697 259 259 259 259 1
644 20250214 090300 3760438 257 257 257 257 0
645 20250214 090200 3760438 257 257 257 257 0
646 20250214 090100 3760438 257 258 258 256 14603
647 20250214 090000 515 258 257 258 257 2