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

649
066430/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194700,38508353,490,490,490,490,40
20250214,194600,38508353,490,490,490,490,0
20250214,194500,38508353,490,490,490,490,0
20250214,194400,38508353,490,490,490,490,0
20250214,194300,38508353,490,490,490,490,0
20250214,194200,38508353,490,490,490,490,0
20250214,194100,38508353,490,490,490,490,0
20250214,194000,38508353,490,490,490,490,0
20250214,193900,38508353,490,490,490,490,0
20250214,193800,38508353,490,490,490,490,0
20250214,193700,38508353,490,490,490,490,0
20250214,193600,38508353,490,490,490,490,0
20250214,193500,38508353,490,490,490,490,0
20250214,193400,38508353,490,490,490,490,0
20250214,193300,38508353,490,490,490,490,0
20250214,193200,38508353,490,490,490,490,0
20250214,193100,38508353,490,490,490,490,0
20250214,193000,38508353,490,490,490,490,0
20250214,192900,38508353,490,490,490,490,0
20250214,192800,38508353,490,490,490,490,0
20250214,192700,38508353,490,490,490,490,0
20250214,192600,38508353,490,490,490,490,0
20250214,192500,38508353,490,490,490,490,0
20250214,192400,38508353,490,490,490,490,0
20250214,192300,38508353,490,490,490,490,0
20250214,192200,38508353,490,490,490,490,0
20250214,192100,38508353,490,490,490,490,0
20250214,192000,38508353,490,490,490,490,0
20250214,191900,38508353,490,490,490,490,0
20250214,191800,38508353,490,490,490,490,0
20250214,191700,38508353,490,490,490,490,40
20250214,191600,38508353,490,490,490,490,0
20250214,191500,38508353,490,490,490,490,0
20250214,191400,38508353,490,490,490,490,0
20250214,191300,38508353,490,490,490,490,0
20250214,191200,38508353,490,490,490,490,0
20250214,191100,38508353,490,490,490,490,0
20250214,191000,38508353,490,490,490,490,0
20250214,190900,38508353,490,490,490,490,0
20250214,190800,38508353,490,490,490,490,0
20250214,190700,38508353,490,490,490,490,0
20250214,190600,38508353,490,490,490,490,0
20250214,190500,38508353,490,490,490,490,0
20250214,190400,38508353,490,490,490,490,0
20250214,190300,38508353,490,490,490,490,0
20250214,190200,38508353,490,490,490,490,0
20250214,190100,38508353,490,490,490,490,0
20250214,190000,38508353,490,490,490,490,0
20250214,185900,38508353,490,490,490,490,0
20250214,185800,38508353,490,490,490,490,0
20250214,185700,38508353,490,490,490,490,0
20250214,185600,38508353,490,490,490,490,0
20250214,185500,38508353,490,490,490,490,0
20250214,185400,38508353,490,490,490,490,0
20250214,185300,38508353,490,490,490,490,0
20250214,185200,38508353,490,490,490,490,0
20250214,185100,38508353,490,490,490,490,0
20250214,185000,38508353,490,490,490,490,0
20250214,184900,38508353,490,490,490,490,0
20250214,184800,38508353,490,490,490,490,0
20250214,184700,38508353,490,490,490,490,40
20250214,184600,38508353,490,490,490,490,0
20250214,184500,38508353,490,490,490,490,0
20250214,184400,38508353,490,490,490,490,0
20250214,184300,38508353,490,490,490,490,0
20250214,184200,38508353,490,490,490,490,0
20250214,184100,38508353,490,490,490,490,0
20250214,184000,38508353,490,490,490,490,0
20250214,183900,38508353,490,490,490,490,0
20250214,183800,38508353,490,490,490,490,0
20250214,183700,38508353,490,490,490,490,0
20250214,183600,38508353,490,490,490,490,0
20250214,183500,38508353,490,490,490,490,0
20250214,183400,38508353,490,490,490,490,0
20250214,183300,38508353,490,490,490,490,0
20250214,183200,38508353,490,490,490,490,0
20250214,183100,38508353,490,490,490,490,0
20250214,183000,38508353,490,490,490,490,0
20250214,182900,38508353,490,490,490,490,0
20250214,182800,38508353,490,490,490,490,0
20250214,182700,38508353,490,490,490,490,0
20250214,182600,38508353,490,490,490,490,0
20250214,182500,38508353,490,490,490,490,0
20250214,182400,38508353,490,490,490,490,0
20250214,182300,38508353,490,490,490,490,0
20250214,182200,38508353,490,490,490,490,0
20250214,182100,38508353,490,490,490,490,0
20250214,182000,38508353,490,490,490,490,0
20250214,181900,38508353,490,490,490,490,0
20250214,181800,38508353,490,490,490,490,0
20250214,181700,38508353,490,490,490,490,40
20250214,181600,38508353,490,490,490,490,0
20250214,181500,38508353,490,490,490,490,0
20250214,181400,38508353,490,490,490,490,0
20250214,181300,38508353,490,490,490,490,0
20250214,181200,38508353,490,490,490,490,0
20250214,181100,38508353,490,490,490,490,0
20250214,181000,38508353,490,490,490,490,0
20250214,180900,38508353,490,490,490,490,0
20250214,180800,38508353,490,490,490,490,0
20250214,180700,38508353,490,490,490,490,0
20250214,180600,38508353,490,490,490,490,0
20250214,180500,38508353,490,490,490,490,0
20250214,180400,38508353,490,490,490,490,0
20250214,180300,38508353,490,490,490,490,0
20250214,180200,38508353,490,490,490,490,0
20250214,180100,38508353,490,490,490,490,0
20250214,180000,38508353,490,490,490,490,0
20250214,175900,38508353,490,490,490,490,0
20250214,175800,38508353,490,490,490,490,0
20250214,175700,38508353,490,490,490,490,0
20250214,175600,38508353,490,490,490,490,0
20250214,175500,38508353,490,490,490,490,0
20250214,175400,38508353,490,490,490,490,0
20250214,175300,38508353,490,490,490,490,0
20250214,175200,38508353,490,490,490,490,0
20250214,175100,38508353,490,490,490,490,0
20250214,175000,38508353,490,490,490,490,0
20250214,174900,38508353,490,490,490,490,0
20250214,174800,38508353,490,490,490,490,0
20250214,174700,38508353,490,490,490,490,40
20250214,174600,38508353,490,490,490,490,0
20250214,174500,38508353,490,490,490,490,0
20250214,174400,38508353,490,490,490,490,0
20250214,174300,38508353,490,490,490,490,0
20250214,174200,38508353,490,490,490,490,0
20250214,174100,38508353,490,490,490,490,0
20250214,174000,38508353,490,490,490,490,0
20250214,173900,38508353,490,490,490,490,0
20250214,173800,38508353,490,490,490,490,0
20250214,173700,38508353,490,490,490,490,0
20250214,173600,38508353,490,490,490,490,0
20250214,173500,38508353,490,490,490,490,0
20250214,173400,38508353,490,490,490,490,0
20250214,173300,38508353,490,490,490,490,0
20250214,173200,38508353,490,490,490,490,0
20250214,173100,38508353,490,490,490,490,0
20250214,173000,38508353,490,490,490,490,0
20250214,172900,38508353,490,490,490,490,0
20250214,172800,38508353,490,490,490,490,0
20250214,172700,38508353,490,490,490,490,0
20250214,172600,38508353,490,490,490,490,0
20250214,172500,38508353,490,490,490,490,0
20250214,172400,38508353,490,490,490,490,0
20250214,172300,38508353,490,490,490,490,0
20250214,172200,38508353,490,490,490,490,0
20250214,172100,38508353,490,490,490,490,0
20250214,172000,38508353,490,490,490,490,0
20250214,171900,38508353,490,490,490,490,0
20250214,171800,38508353,490,490,490,490,0
20250214,171700,38508353,490,490,490,490,40
20250214,171600,38508353,490,490,490,490,0
20250214,171500,38508353,490,490,490,490,0
20250214,171400,38508353,490,490,490,490,0
20250214,171300,38508353,490,490,490,490,0
20250214,171200,38508353,490,490,490,490,0
20250214,171100,38508353,490,490,490,490,0
20250214,171000,38508353,490,490,490,490,0
20250214,170900,38508353,490,490,490,490,0
20250214,170800,38508353,490,490,490,490,0
20250214,170700,38508353,490,490,490,490,0
20250214,170600,38508353,490,490,490,490,0
20250214,170500,38508353,490,490,490,490,0
20250214,170400,38508353,490,490,490,490,0
20250214,170300,38508353,490,490,490,490,0
20250214,170200,38508353,490,490,490,490,0
20250214,170100,38508353,490,490,490,490,0
20250214,170000,38508353,490,490,490,490,0
20250214,165900,38508353,490,490,490,490,0
20250214,165800,38508353,490,490,490,490,0
20250214,165700,38508353,490,490,490,490,0
20250214,165600,38508353,490,490,490,490,0
20250214,165500,38508353,490,490,490,490,0
20250214,165400,38508353,490,490,490,490,0
20250214,165300,38508353,490,490,490,490,0
20250214,165200,38508353,490,490,490,490,0
20250214,165100,38508353,490,490,490,490,0
20250214,165000,38508353,490,490,490,490,0
20250214,164900,38508353,490,490,490,490,0
20250214,164800,38508353,490,490,490,490,0
20250214,164700,38508353,490,490,490,490,40
20250214,164600,38508353,490,490,490,490,0
20250214,164500,38508353,490,490,490,490,0
20250214,164400,38508353,490,490,490,490,0
20250214,164300,38508353,490,490,490,490,0
20250214,164200,38508353,490,490,490,490,0
20250214,164100,38508353,490,490,490,490,0
20250214,164000,38508353,490,490,490,490,0
20250214,163900,38508353,490,490,490,490,0
20250214,163800,38508353,490,490,490,490,0
20250214,163700,38508353,490,490,490,490,0
20250214,163600,38508353,490,490,490,490,0
20250214,163500,38508353,490,490,490,490,0
20250214,163400,38508353,490,490,490,490,0
20250214,163300,38508353,490,490,490,490,0
20250214,163200,38508353,490,490,490,490,0
20250214,163100,38508353,490,490,490,490,0
20250214,163000,38508353,490,490,490,490,0
20250214,162900,38508353,490,490,490,490,0
20250214,162800,38508353,490,490,490,490,0
20250214,162700,38508353,490,490,490,490,0
20250214,162600,38508353,490,490,490,490,0
20250214,162500,38508353,490,490,490,490,0
20250214,162400,38508353,490,490,490,490,0
20250214,162300,38508353,490,490,490,490,0
20250214,162200,38508353,490,490,490,490,0
20250214,162100,38508353,490,490,490,490,0
20250214,162000,38508353,490,490,490,490,0
20250214,161900,38508353,490,490,490,490,0
20250214,161800,38508353,490,490,490,490,0
20250214,161700,38508353,490,490,490,490,40
20250214,161600,38508353,490,490,490,490,0
20250214,161500,38508353,490,490,490,490,0
20250214,161400,38508353,490,490,490,490,0
20250214,161300,38508353,490,490,490,490,0
20250214,161200,38508353,490,490,490,490,0
20250214,161100,38508353,490,490,490,490,0
20250214,161000,38508353,490,490,490,490,0
20250214,160900,38508353,490,490,490,490,0
20250214,160800,38508353,490,490,490,490,0
20250214,160700,38508353,490,490,490,490,0
20250214,160600,38508353,490,490,490,490,0
20250214,160500,38508353,490,490,490,490,0
20250214,160400,38508353,490,490,490,490,0
20250214,160300,38508353,490,490,490,490,0
20250214,160200,38508353,490,490,490,490,0
20250214,160100,38508353,490,490,490,490,0
20250214,160000,38508353,490,490,490,490,0
20250214,155900,38508353,490,490,490,490,0
20250214,155800,38508353,490,490,490,490,0
20250214,155700,38508353,490,490,490,490,0
20250214,155600,38508353,490,490,490,490,0
20250214,155500,38508353,490,490,490,490,0
20250214,155400,38508353,490,490,490,490,0
20250214,155300,38508353,490,490,490,490,0
20250214,155200,38508353,490,490,490,490,0
20250214,155100,38508353,490,490,490,490,0
20250214,155000,38508353,490,490,490,490,0
20250214,154900,38508353,490,490,490,490,0
20250214,154800,38508353,490,490,490,490,0
20250214,154700,38508353,490,490,490,490,40
20250214,154600,38508353,490,490,490,490,0
20250214,154500,38508353,490,490,490,490,0
20250214,154400,38508353,490,490,490,490,0
20250214,154300,38508353,490,490,490,490,0
20250214,154200,38508353,490,490,490,490,0
20250214,154100,38508353,490,490,490,490,0
20250214,154000,38508353,490,490,490,490,0
20250214,153900,38508353,490,490,490,490,0
20250214,153800,38508353,490,490,490,490,0
20250214,153700,38508353,490,490,490,490,0
20250214,153600,38508353,490,490,490,490,0
20250214,153500,38508353,490,490,490,490,0
20250214,153400,38508353,490,490,490,490,0
20250214,153300,38508353,490,490,490,490,0
20250214,153200,38508353,490,490,490,490,0
20250214,153100,38508353,490,490,490,490,0
20250214,153000,38508353,490,490,490,490,40
20250214,152900,38488753,490,490,490,490,0
20250214,152800,38488753,490,490,490,490,0
20250214,152700,38488753,490,490,490,490,0
20250214,152600,38488753,490,490,490,490,0
20250214,152500,38488753,490,490,490,490,0
20250214,152400,38488753,490,490,490,490,0
20250214,152300,38488753,490,490,490,490,0
20250214,152200,38488753,490,490,490,490,0
20250214,152100,38488753,490,490,490,490,0
20250214,152000,38488753,490,490,490,490,0
20250214,151900,38488753,490,490,490,490,29
20250214,151800,38474543,492,492,492,492,0
20250214,151700,38474543,492,492,492,492,0
20250214,151600,38474543,492,492,492,492,0
20250214,151500,38474543,492,492,492,492,0
20250214,151400,38474543,492,492,492,492,0
20250214,151300,38474543,492,492,492,492,0
20250214,151200,38474543,492,492,492,492,0
20250214,151100,38474543,492,492,492,492,0
20250214,151000,38474543,492,492,492,492,0
20250214,150900,38474543,492,492,492,492,0
20250214,150800,38474543,492,492,492,492,0
20250214,150700,38474543,492,492,492,492,0
20250214,150600,38474543,492,492,492,492,0
20250214,150500,38474543,492,492,492,492,0
20250214,150400,38474543,492,492,492,492,0
20250214,150300,38474543,492,492,492,492,0
20250214,150200,38474543,492,492,492,492,5
20250214,150100,38472083,492,492,492,492,0
20250214,150000,38472083,492,492,492,492,0
20250214,145900,38472083,492,492,492,492,0
20250214,145800,38472083,492,492,492,492,0
20250214,145700,38472083,492,492,492,492,0
20250214,145600,38472083,492,492,492,492,0
20250214,145500,38472083,492,492,492,492,0
20250214,145400,38472083,492,492,492,492,0
20250214,145300,38472083,492,492,492,492,0
20250214,145200,38472083,492,492,492,492,0
20250214,145100,38472083,492,492,492,492,0
20250214,145000,38472083,492,492,492,492,0
20250214,144900,38472083,492,492,492,492,0
20250214,144800,38472083,492,492,492,492,0
20250214,144700,38472083,492,492,492,492,0
20250214,144600,38472083,492,492,492,492,0
20250214,144500,38472083,492,492,492,492,0
20250214,144400,38472083,492,492,492,492,0
20250214,144300,38472083,492,492,492,492,0
20250214,144200,38472083,492,492,492,492,0
20250214,144100,38472083,492,492,492,492,0
20250214,144000,38472083,492,492,492,492,0
20250214,143900,38472083,492,492,492,492,0
20250214,143800,38472083,492,492,492,492,0
20250214,143700,38472083,492,492,492,492,0
20250214,143600,38472083,492,492,492,492,0
20250214,143500,38472083,492,492,492,492,0
20250214,143400,38472083,492,492,492,492,0
20250214,143300,38472083,492,492,492,492,0
20250214,143200,38472083,492,492,492,492,0
20250214,143100,38472083,492,492,492,492,5
20250214,143000,38469623,490,490,490,490,0
20250214,142900,38469623,490,490,490,490,0
20250214,142800,38469623,490,490,490,490,0
20250214,142700,38469623,490,490,490,490,0
20250214,142600,38469623,490,490,490,490,0
20250214,142500,38469623,490,490,490,490,0
20250214,142400,38469623,490,490,490,490,0
20250214,142300,38469623,490,490,490,490,0
20250214,142200,38469623,490,490,490,490,0
20250214,142100,38469623,490,490,490,490,0
20250214,142000,38469623,490,490,490,490,0
20250214,141900,38469623,490,490,490,490,31059
20250214,141800,23250713,488,488,488,488,0
20250214,141700,23250713,488,488,488,488,0
20250214,141600,23250713,488,488,488,488,0
20250214,141500,23250713,488,488,488,488,0
20250214,141400,23250713,488,488,488,488,0
20250214,141300,23250713,488,488,488,488,0
20250214,141200,23250713,488,488,488,488,10
20250214,141100,23245833,490,490,490,490,0
20250214,141000,23245833,490,490,490,490,0
20250214,140900,23245833,490,490,490,490,21
20250214,140800,23235543,492,492,492,492,0
20250214,140700,23235543,492,492,492,492,0
20250214,140600,23235543,492,492,492,492,0
20250214,140500,23235543,492,492,492,492,0
20250214,140400,23235543,492,492,492,492,0
20250214,140300,23235543,492,492,492,492,0
20250214,140200,23235543,492,492,492,492,0
20250214,140100,23235543,492,492,492,492,0
20250214,140000,23235543,492,492,492,492,0
20250214,135900,23235543,492,492,492,492,0
20250214,135800,23235543,492,492,492,492,0
20250214,135700,23235543,492,492,492,492,0
20250214,135600,23235543,492,488,492,488,1000
20250214,135500,22745591,488,488,488,488,0
20250214,135400,22745591,488,488,488,488,0
20250214,135300,22745591,488,488,488,488,0
20250214,135200,22745591,488,488,488,488,0
20250214,135100,22745591,488,488,488,488,0
20250214,135000,22745591,488,488,488,488,0
20250214,134900,22745591,488,488,488,488,0
20250214,134800,22745591,488,488,488,488,0
20250214,134700,22745591,488,488,488,488,0
20250214,134600,22745591,488,488,488,488,0
20250214,134500,22745591,488,488,488,488,4
20250214,134400,22743639,488,488,488,488,3
20250214,134300,22742175,488,488,488,488,1
20250214,134200,22741687,485,485,485,485,0
20250214,134100,22741687,485,485,485,485,0
20250214,134000,22741687,485,485,485,485,0
20250214,133900,22741687,485,485,485,485,0
20250214,133800,22741687,485,485,485,485,106
20250214,133700,22690277,486,486,486,486,0
20250214,133600,22690277,486,486,486,486,0
20250214,133500,22690277,486,486,486,486,471
20250214,133400,22461371,486,486,486,486,258
20250214,133300,22335983,486,486,486,486,0
20250214,133200,22335983,486,486,486,486,0
20250214,133100,22335983,486,486,486,486,0
20250214,133000,22335983,486,486,486,486,0
20250214,132900,22335983,486,486,486,486,0
20250214,132800,22335983,486,486,486,486,0
20250214,132700,22335983,486,486,486,486,0
20250214,132600,22335983,486,486,486,486,0
20250214,132500,22335983,486,486,486,486,0
20250214,132400,22335983,486,486,486,486,132
20250214,132300,22271831,487,487,487,487,31
20250214,132200,22256734,487,487,487,487,0
20250214,132100,22256734,487,487,487,487,0
20250214,132000,22256734,487,487,487,487,0
20250214,131900,22256734,487,487,487,487,0
20250214,131800,22256734,487,487,487,487,0
20250214,131700,22256734,487,487,487,487,0
20250214,131600,22256734,487,487,487,487,0
20250214,131500,22256734,487,487,487,487,1
20250214,131400,22256247,488,488,488,488,0
20250214,131300,22256247,488,488,488,488,0
20250214,131200,22256247,488,488,488,488,30
20250214,131100,22241607,486,486,486,486,0
20250214,131000,22241607,486,486,486,486,2
20250214,130900,22240635,486,486,486,486,0
20250214,130800,22240635,486,486,486,486,40
20250214,130700,22221195,487,487,487,487,0
20250214,130600,22221195,487,487,487,487,0
20250214,130500,22221195,487,487,487,487,0
20250214,130400,22221195,487,487,487,487,0
20250214,130300,22221195,487,487,487,487,0
20250214,130200,22221195,487,487,487,487,0
20250214,130100,22221195,487,487,487,487,0
20250214,130000,22221195,487,487,487,487,0
20250214,125900,22221195,487,487,487,487,0
20250214,125800,22221195,487,487,487,487,0
20250214,125700,22221195,487,487,487,487,0
20250214,125600,22221195,487,487,487,487,38
20250214,125500,22202689,488,488,488,488,0
20250214,125400,22202689,488,488,488,488,0
20250214,125300,22202689,488,488,488,488,0
20250214,125200,22202689,488,488,488,488,8
20250214,125100,22198785,488,488,488,488,64
20250214,125000,22167553,489,489,489,489,0
20250214,124900,22167553,489,489,489,489,0
20250214,124800,22167553,489,490,490,489,36
20250214,124700,22149943,491,491,491,491,0
20250214,124600,22149943,491,491,491,491,0
20250214,124500,22149943,491,491,491,491,0
20250214,124400,22149943,491,491,491,491,0
20250214,124300,22149943,491,491,491,490,18
20250214,124200,22141108,490,490,490,490,26
20250214,124100,22128368,490,489,490,489,28
20250214,124000,22114651,489,485,489,485,5
20250214,123900,22112216,493,493,493,493,0
20250214,123800,22112216,493,484,493,484,11000
20250214,123700,16725962,480,480,480,480,408
20250214,123600,16530122,480,482,482,480,966
20250214,123500,16066098,482,482,482,482,10
20250214,123400,16061278,484,484,484,484,0
20250214,123300,16061278,484,484,484,484,0
20250214,123200,16061278,484,484,484,484,247
20250214,123100,15941730,484,484,484,484,0
20250214,123000,15941730,484,484,484,484,0
20250214,122900,15941730,484,484,484,484,0
20250214,122800,15941730,484,484,484,484,0
20250214,122700,15941730,484,482,484,482,129
20250214,122600,15879423,483,483,483,483,0
20250214,122500,15879423,483,483,483,483,8
20250214,122400,15875559,483,483,483,483,0
20250214,122300,15875559,483,483,483,483,0
20250214,122200,15875559,483,483,483,483,0
20250214,122100,15875559,483,483,483,483,33
20250214,122000,15859620,483,483,483,483,150
20250214,121900,15787170,482,482,482,482,0
20250214,121800,15787170,482,482,482,482,0
20250214,121700,15787170,482,482,482,482,0
20250214,121600,15787170,482,482,482,482,0
20250214,121500,15787170,482,482,482,482,0
20250214,121400,15787170,482,482,482,482,0
20250214,121300,15787170,482,482,482,482,0
20250214,121200,15787170,482,482,482,482,416
20250214,121100,15586658,482,482,482,482,0
20250214,121000,15586658,482,482,482,482,0
20250214,120900,15586658,482,482,482,482,0
20250214,120800,15586658,482,482,482,482,0
20250214,120700,15586658,482,482,482,482,0
20250214,120600,15586658,482,482,482,482,0
20250214,120500,15586658,482,482,482,482,0
20250214,120400,15586658,482,482,482,482,83
20250214,120300,15546652,481,481,481,481,0
20250214,120200,15546652,481,481,481,481,0
20250214,120100,15546652,481,481,481,481,0
20250214,120000,15546652,481,481,481,481,0
20250214,115900,15546652,481,481,481,481,52
20250214,115800,15521640,481,481,481,481,0
20250214,115700,15521640,481,481,481,481,0
20250214,115600,15521640,481,481,481,481,0
20250214,115500,15521640,481,481,481,481,0
20250214,115400,15521640,481,481,481,481,0
20250214,115300,15521640,481,481,481,481,0
20250214,115200,15521640,481,481,481,481,6
20250214,115100,15518754,481,481,481,481,0
20250214,115000,15518754,481,481,481,481,0
20250214,114900,15518754,481,481,481,481,0
20250214,114800,15518754,481,481,481,481,0
20250214,114700,15518754,481,481,481,481,0
20250214,114600,15518754,481,481,481,481,0
20250214,114500,15518754,481,481,481,481,0
20250214,114400,15518754,481,481,481,481,0
20250214,114300,15518754,481,481,481,481,0
20250214,114200,15518754,481,481,481,481,0
20250214,114100,15518754,481,481,481,481,0
20250214,114000,15518754,481,481,481,481,0
20250214,113900,15518754,481,481,481,481,0
20250214,113800,15518754,481,481,481,481,0
20250214,113700,15518754,481,481,481,481,0
20250214,113600,15518754,481,481,481,481,0
20250214,113500,15518754,481,481,481,481,7
20250214,113400,15515387,480,480,480,480,3
20250214,113300,15513947,480,480,480,480,1080
20250214,113200,14995547,480,480,480,480,0
20250214,113100,14995547,480,480,480,480,2
20250214,113000,14994587,480,480,480,480,0
20250214,112900,14994587,480,480,480,480,0
20250214,112800,14994587,480,480,480,480,0
20250214,112700,14994587,480,480,480,480,0
20250214,112600,14994587,480,480,480,480,0
20250214,112500,14994587,480,480,480,480,0
20250214,112400,14994587,480,480,480,480,0
20250214,112300,14994587,480,480,480,480,0
20250214,112200,14994587,480,480,480,480,0
20250214,112100,14994587,480,480,480,480,0
20250214,112000,14994587,480,480,480,480,10773
20250214,111900,9823547,476,476,476,476,100
20250214,111800,9775947,476,476,476,476,0
20250214,111700,9775947,476,476,476,476,200
20250214,111600,9680747,476,476,476,476,0
20250214,111500,9680747,476,476,476,476,0
20250214,111400,9680747,476,476,476,476,174
20250214,111300,9597923,475,475,475,475,0
20250214,111200,9597923,475,475,475,475,0
20250214,111100,9597923,475,475,475,475,0
20250214,111000,9597923,475,475,475,475,0
20250214,110900,9597923,475,475,475,475,0
20250214,110800,9597923,475,475,475,475,0
20250214,110700,9597923,475,475,475,475,0
20250214,110600,9597923,475,475,475,475,0
20250214,110500,9597923,475,475,475,475,0
20250214,110400,9597923,475,475,475,475,0
20250214,110300,9597923,475,475,475,475,0
20250214,110200,9597923,475,475,475,475,0
20250214,110100,9597923,475,475,475,475,0
20250214,110000,9597923,475,475,475,475,0
20250214,105900,9597923,475,475,475,475,0
20250214,105800,9597923,475,475,475,475,0
20250214,105700,9597923,475,475,475,475,0
20250214,105600,9597923,475,475,475,475,0
20250214,105500,9597923,475,475,475,475,0
20250214,105400,9597923,475,475,475,475,0
20250214,105300,9597923,475,475,475,475,0
20250214,105200,9597923,475,475,475,475,0
20250214,105100,9597923,475,475,475,475,0
20250214,105000,9597923,475,475,475,475,0
20250214,104900,9597923,475,475,475,475,0
20250214,104800,9597923,475,475,475,475,0
20250214,104700,9597923,475,475,475,475,0
20250214,104600,9597923,475,475,475,475,0
20250214,104500,9597923,475,474,475,474,1040
20250214,104400,9104910,475,475,475,475,2
20250214,104300,9103960,475,475,475,475,0
20250214,104200,9103960,475,475,475,475,443
20250214,104100,8893535,476,476,476,476,0
20250214,104000,8893535,476,476,476,476,26
20250214,103900,8881159,476,477,477,476,660
20250214,103800,8566341,480,480,480,480,0
20250214,103700,8566341,480,480,480,480,0
20250214,103600,8566341,480,480,480,480,0
20250214,103500,8566341,480,480,480,480,0
20250214,103400,8566341,480,480,480,480,0
20250214,103300,8566341,480,480,480,480,0
20250214,103200,8566341,480,480,480,480,0
20250214,103100,8566341,480,480,480,480,0
20250214,103000,8566341,480,480,480,480,0
20250214,102900,8566341,480,480,480,480,0
20250214,102800,8566341,480,480,480,480,0
20250214,102700,8566341,480,480,480,480,0
20250214,102600,8566341,480,480,480,480,0
20250214,102500,8566341,480,480,480,480,0
20250214,102400,8566341,480,480,480,480,0
20250214,102300,8566341,480,480,480,480,0
20250214,102200,8566341,480,480,480,480,0
20250214,102100,8566341,480,480,480,480,0
20250214,102000,8566341,480,480,480,480,0
20250214,101900,8566341,480,480,480,480,0
20250214,101800,8566341,480,480,480,480,0
20250214,101700,8566341,480,480,480,480,0
20250214,101600,8566341,480,480,480,480,0
20250214,101500,8566341,480,480,480,480,0
20250214,101400,8566341,480,480,480,480,1
20250214,101300,8565861,476,476,476,476,0
20250214,101200,8565861,476,480,480,476,11
20250214,101100,8560621,475,475,475,475,0
20250214,101000,8560621,475,475,475,475,0
20250214,100900,8560621,475,475,475,475,0
20250214,100800,8560621,475,475,475,475,4
20250214,100700,8558721,480,480,480,480,0
20250214,100600,8558721,480,480,480,480,0
20250214,100500,8558721,480,480,480,480,0
20250214,100400,8558721,480,480,480,480,0
20250214,100300,8558721,480,480,480,480,0
20250214,100200,8558721,480,480,480,480,0
20250214,100100,8558721,480,480,480,480,0
20250214,100000,8558721,480,480,480,480,0
20250214,095900,8558721,480,480,480,480,0
20250214,095800,8558721,480,480,480,480,0
20250214,095700,8558721,480,474,480,474,102
20250214,095600,8510366,475,475,475,475,0
20250214,095500,8510366,475,475,475,475,0
20250214,095400,8510366,475,475,475,475,59
20250214,095300,8482341,474,474,474,474,0
20250214,095200,8482341,474,474,474,474,3
20250214,095100,8480919,475,476,476,475,938
20250214,095000,8035313,479,479,479,479,0
20250214,094900,8035313,479,479,479,479,0
20250214,094800,8035313,479,479,479,479,0
20250214,094700,8035313,479,479,479,479,0
20250214,094600,8035313,479,479,479,479,0
20250214,094500,8035313,479,479,479,479,105
20250214,094400,7985018,475,475,475,475,0
20250214,094300,7985018,475,475,475,475,0
20250214,094200,7985018,475,475,475,475,10
20250214,094100,7980268,480,480,480,480,0
20250214,094000,7980268,480,480,480,480,0
20250214,093900,7980268,480,480,480,480,208
20250214,093800,7880428,481,479,481,479,2049
20250214,093700,6895047,479,479,479,479,63
20250214,093600,6864870,475,481,481,475,536
20250214,093500,6609307,482,482,482,482,0
20250214,093400,6609307,482,482,482,482,33
20250214,093300,6593401,483,483,483,483,0
20250214,093200,6593401,483,483,483,483,0
20250214,093100,6593401,483,483,483,483,12
20250214,093000,6587605,485,485,485,485,13
20250214,092900,6581300,485,485,485,485,12
20250214,092800,6575480,485,485,485,485,11
20250214,092700,6570145,488,488,488,488,0
20250214,092600,6570145,488,488,488,488,3
20250214,092500,6568681,488,488,488,488,2
20250214,092400,6567705,490,490,490,490,0
20250214,092300,6567705,490,489,490,489,4500
20250214,092200,4367174,489,489,489,489,0
20250214,092100,4367174,489,488,489,488,1012
20250214,092000,3873313,487,487,487,487,2
20250214,091900,3872339,487,480,487,480,1050
20250214,091800,3366544,480,480,480,480,0
20250214,091700,3366544,480,480,480,480,0
20250214,091600,3366544,480,480,480,480,200
20250214,091500,3270544,480,480,480,480,0
20250214,091400,3270544,480,480,480,480,0
20250214,091300,3270544,480,480,480,480,0
20250214,091200,3270544,480,480,480,480,0
20250214,091100,3270544,480,480,480,480,0
20250214,091000,3270544,480,479,480,479,10
20250214,090900,3265753,476,476,476,476,0
20250214,090800,3265753,476,476,476,476,0
20250214,090700,3265753,476,476,476,476,50
20250214,090600,3241953,478,478,478,478,10
20250214,090500,3237173,478,478,478,478,0
20250214,090400,3237173,478,478,478,478,0
20250214,090300,3237173,478,478,478,478,3
20250214,090200,3235739,477,475,477,475,167
20250214,090100,3156376,474,475,475,474,18
20250214,090000,3147833,475,474,475,473,6641
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194700 38508353 490 490 490 490 40
3 20250214 194600 38508353 490 490 490 490 0
4 20250214 194500 38508353 490 490 490 490 0
5 20250214 194400 38508353 490 490 490 490 0
6 20250214 194300 38508353 490 490 490 490 0
7 20250214 194200 38508353 490 490 490 490 0
8 20250214 194100 38508353 490 490 490 490 0
9 20250214 194000 38508353 490 490 490 490 0
10 20250214 193900 38508353 490 490 490 490 0
11 20250214 193800 38508353 490 490 490 490 0
12 20250214 193700 38508353 490 490 490 490 0
13 20250214 193600 38508353 490 490 490 490 0
14 20250214 193500 38508353 490 490 490 490 0
15 20250214 193400 38508353 490 490 490 490 0
16 20250214 193300 38508353 490 490 490 490 0
17 20250214 193200 38508353 490 490 490 490 0
18 20250214 193100 38508353 490 490 490 490 0
19 20250214 193000 38508353 490 490 490 490 0
20 20250214 192900 38508353 490 490 490 490 0
21 20250214 192800 38508353 490 490 490 490 0
22 20250214 192700 38508353 490 490 490 490 0
23 20250214 192600 38508353 490 490 490 490 0
24 20250214 192500 38508353 490 490 490 490 0
25 20250214 192400 38508353 490 490 490 490 0
26 20250214 192300 38508353 490 490 490 490 0
27 20250214 192200 38508353 490 490 490 490 0
28 20250214 192100 38508353 490 490 490 490 0
29 20250214 192000 38508353 490 490 490 490 0
30 20250214 191900 38508353 490 490 490 490 0
31 20250214 191800 38508353 490 490 490 490 0
32 20250214 191700 38508353 490 490 490 490 40
33 20250214 191600 38508353 490 490 490 490 0
34 20250214 191500 38508353 490 490 490 490 0
35 20250214 191400 38508353 490 490 490 490 0
36 20250214 191300 38508353 490 490 490 490 0
37 20250214 191200 38508353 490 490 490 490 0
38 20250214 191100 38508353 490 490 490 490 0
39 20250214 191000 38508353 490 490 490 490 0
40 20250214 190900 38508353 490 490 490 490 0
41 20250214 190800 38508353 490 490 490 490 0
42 20250214 190700 38508353 490 490 490 490 0
43 20250214 190600 38508353 490 490 490 490 0
44 20250214 190500 38508353 490 490 490 490 0
45 20250214 190400 38508353 490 490 490 490 0
46 20250214 190300 38508353 490 490 490 490 0
47 20250214 190200 38508353 490 490 490 490 0
48 20250214 190100 38508353 490 490 490 490 0
49 20250214 190000 38508353 490 490 490 490 0
50 20250214 185900 38508353 490 490 490 490 0
51 20250214 185800 38508353 490 490 490 490 0
52 20250214 185700 38508353 490 490 490 490 0
53 20250214 185600 38508353 490 490 490 490 0
54 20250214 185500 38508353 490 490 490 490 0
55 20250214 185400 38508353 490 490 490 490 0
56 20250214 185300 38508353 490 490 490 490 0
57 20250214 185200 38508353 490 490 490 490 0
58 20250214 185100 38508353 490 490 490 490 0
59 20250214 185000 38508353 490 490 490 490 0
60 20250214 184900 38508353 490 490 490 490 0
61 20250214 184800 38508353 490 490 490 490 0
62 20250214 184700 38508353 490 490 490 490 40
63 20250214 184600 38508353 490 490 490 490 0
64 20250214 184500 38508353 490 490 490 490 0
65 20250214 184400 38508353 490 490 490 490 0
66 20250214 184300 38508353 490 490 490 490 0
67 20250214 184200 38508353 490 490 490 490 0
68 20250214 184100 38508353 490 490 490 490 0
69 20250214 184000 38508353 490 490 490 490 0
70 20250214 183900 38508353 490 490 490 490 0
71 20250214 183800 38508353 490 490 490 490 0
72 20250214 183700 38508353 490 490 490 490 0
73 20250214 183600 38508353 490 490 490 490 0
74 20250214 183500 38508353 490 490 490 490 0
75 20250214 183400 38508353 490 490 490 490 0
76 20250214 183300 38508353 490 490 490 490 0
77 20250214 183200 38508353 490 490 490 490 0
78 20250214 183100 38508353 490 490 490 490 0
79 20250214 183000 38508353 490 490 490 490 0
80 20250214 182900 38508353 490 490 490 490 0
81 20250214 182800 38508353 490 490 490 490 0
82 20250214 182700 38508353 490 490 490 490 0
83 20250214 182600 38508353 490 490 490 490 0
84 20250214 182500 38508353 490 490 490 490 0
85 20250214 182400 38508353 490 490 490 490 0
86 20250214 182300 38508353 490 490 490 490 0
87 20250214 182200 38508353 490 490 490 490 0
88 20250214 182100 38508353 490 490 490 490 0
89 20250214 182000 38508353 490 490 490 490 0
90 20250214 181900 38508353 490 490 490 490 0
91 20250214 181800 38508353 490 490 490 490 0
92 20250214 181700 38508353 490 490 490 490 40
93 20250214 181600 38508353 490 490 490 490 0
94 20250214 181500 38508353 490 490 490 490 0
95 20250214 181400 38508353 490 490 490 490 0
96 20250214 181300 38508353 490 490 490 490 0
97 20250214 181200 38508353 490 490 490 490 0
98 20250214 181100 38508353 490 490 490 490 0
99 20250214 181000 38508353 490 490 490 490 0
100 20250214 180900 38508353 490 490 490 490 0
101 20250214 180800 38508353 490 490 490 490 0
102 20250214 180700 38508353 490 490 490 490 0
103 20250214 180600 38508353 490 490 490 490 0
104 20250214 180500 38508353 490 490 490 490 0
105 20250214 180400 38508353 490 490 490 490 0
106 20250214 180300 38508353 490 490 490 490 0
107 20250214 180200 38508353 490 490 490 490 0
108 20250214 180100 38508353 490 490 490 490 0
109 20250214 180000 38508353 490 490 490 490 0
110 20250214 175900 38508353 490 490 490 490 0
111 20250214 175800 38508353 490 490 490 490 0
112 20250214 175700 38508353 490 490 490 490 0
113 20250214 175600 38508353 490 490 490 490 0
114 20250214 175500 38508353 490 490 490 490 0
115 20250214 175400 38508353 490 490 490 490 0
116 20250214 175300 38508353 490 490 490 490 0
117 20250214 175200 38508353 490 490 490 490 0
118 20250214 175100 38508353 490 490 490 490 0
119 20250214 175000 38508353 490 490 490 490 0
120 20250214 174900 38508353 490 490 490 490 0
121 20250214 174800 38508353 490 490 490 490 0
122 20250214 174700 38508353 490 490 490 490 40
123 20250214 174600 38508353 490 490 490 490 0
124 20250214 174500 38508353 490 490 490 490 0
125 20250214 174400 38508353 490 490 490 490 0
126 20250214 174300 38508353 490 490 490 490 0
127 20250214 174200 38508353 490 490 490 490 0
128 20250214 174100 38508353 490 490 490 490 0
129 20250214 174000 38508353 490 490 490 490 0
130 20250214 173900 38508353 490 490 490 490 0
131 20250214 173800 38508353 490 490 490 490 0
132 20250214 173700 38508353 490 490 490 490 0
133 20250214 173600 38508353 490 490 490 490 0
134 20250214 173500 38508353 490 490 490 490 0
135 20250214 173400 38508353 490 490 490 490 0
136 20250214 173300 38508353 490 490 490 490 0
137 20250214 173200 38508353 490 490 490 490 0
138 20250214 173100 38508353 490 490 490 490 0
139 20250214 173000 38508353 490 490 490 490 0
140 20250214 172900 38508353 490 490 490 490 0
141 20250214 172800 38508353 490 490 490 490 0
142 20250214 172700 38508353 490 490 490 490 0
143 20250214 172600 38508353 490 490 490 490 0
144 20250214 172500 38508353 490 490 490 490 0
145 20250214 172400 38508353 490 490 490 490 0
146 20250214 172300 38508353 490 490 490 490 0
147 20250214 172200 38508353 490 490 490 490 0
148 20250214 172100 38508353 490 490 490 490 0
149 20250214 172000 38508353 490 490 490 490 0
150 20250214 171900 38508353 490 490 490 490 0
151 20250214 171800 38508353 490 490 490 490 0
152 20250214 171700 38508353 490 490 490 490 40
153 20250214 171600 38508353 490 490 490 490 0
154 20250214 171500 38508353 490 490 490 490 0
155 20250214 171400 38508353 490 490 490 490 0
156 20250214 171300 38508353 490 490 490 490 0
157 20250214 171200 38508353 490 490 490 490 0
158 20250214 171100 38508353 490 490 490 490 0
159 20250214 171000 38508353 490 490 490 490 0
160 20250214 170900 38508353 490 490 490 490 0
161 20250214 170800 38508353 490 490 490 490 0
162 20250214 170700 38508353 490 490 490 490 0
163 20250214 170600 38508353 490 490 490 490 0
164 20250214 170500 38508353 490 490 490 490 0
165 20250214 170400 38508353 490 490 490 490 0
166 20250214 170300 38508353 490 490 490 490 0
167 20250214 170200 38508353 490 490 490 490 0
168 20250214 170100 38508353 490 490 490 490 0
169 20250214 170000 38508353 490 490 490 490 0
170 20250214 165900 38508353 490 490 490 490 0
171 20250214 165800 38508353 490 490 490 490 0
172 20250214 165700 38508353 490 490 490 490 0
173 20250214 165600 38508353 490 490 490 490 0
174 20250214 165500 38508353 490 490 490 490 0
175 20250214 165400 38508353 490 490 490 490 0
176 20250214 165300 38508353 490 490 490 490 0
177 20250214 165200 38508353 490 490 490 490 0
178 20250214 165100 38508353 490 490 490 490 0
179 20250214 165000 38508353 490 490 490 490 0
180 20250214 164900 38508353 490 490 490 490 0
181 20250214 164800 38508353 490 490 490 490 0
182 20250214 164700 38508353 490 490 490 490 40
183 20250214 164600 38508353 490 490 490 490 0
184 20250214 164500 38508353 490 490 490 490 0
185 20250214 164400 38508353 490 490 490 490 0
186 20250214 164300 38508353 490 490 490 490 0
187 20250214 164200 38508353 490 490 490 490 0
188 20250214 164100 38508353 490 490 490 490 0
189 20250214 164000 38508353 490 490 490 490 0
190 20250214 163900 38508353 490 490 490 490 0
191 20250214 163800 38508353 490 490 490 490 0
192 20250214 163700 38508353 490 490 490 490 0
193 20250214 163600 38508353 490 490 490 490 0
194 20250214 163500 38508353 490 490 490 490 0
195 20250214 163400 38508353 490 490 490 490 0
196 20250214 163300 38508353 490 490 490 490 0
197 20250214 163200 38508353 490 490 490 490 0
198 20250214 163100 38508353 490 490 490 490 0
199 20250214 163000 38508353 490 490 490 490 0
200 20250214 162900 38508353 490 490 490 490 0
201 20250214 162800 38508353 490 490 490 490 0
202 20250214 162700 38508353 490 490 490 490 0
203 20250214 162600 38508353 490 490 490 490 0
204 20250214 162500 38508353 490 490 490 490 0
205 20250214 162400 38508353 490 490 490 490 0
206 20250214 162300 38508353 490 490 490 490 0
207 20250214 162200 38508353 490 490 490 490 0
208 20250214 162100 38508353 490 490 490 490 0
209 20250214 162000 38508353 490 490 490 490 0
210 20250214 161900 38508353 490 490 490 490 0
211 20250214 161800 38508353 490 490 490 490 0
212 20250214 161700 38508353 490 490 490 490 40
213 20250214 161600 38508353 490 490 490 490 0
214 20250214 161500 38508353 490 490 490 490 0
215 20250214 161400 38508353 490 490 490 490 0
216 20250214 161300 38508353 490 490 490 490 0
217 20250214 161200 38508353 490 490 490 490 0
218 20250214 161100 38508353 490 490 490 490 0
219 20250214 161000 38508353 490 490 490 490 0
220 20250214 160900 38508353 490 490 490 490 0
221 20250214 160800 38508353 490 490 490 490 0
222 20250214 160700 38508353 490 490 490 490 0
223 20250214 160600 38508353 490 490 490 490 0
224 20250214 160500 38508353 490 490 490 490 0
225 20250214 160400 38508353 490 490 490 490 0
226 20250214 160300 38508353 490 490 490 490 0
227 20250214 160200 38508353 490 490 490 490 0
228 20250214 160100 38508353 490 490 490 490 0
229 20250214 160000 38508353 490 490 490 490 0
230 20250214 155900 38508353 490 490 490 490 0
231 20250214 155800 38508353 490 490 490 490 0
232 20250214 155700 38508353 490 490 490 490 0
233 20250214 155600 38508353 490 490 490 490 0
234 20250214 155500 38508353 490 490 490 490 0
235 20250214 155400 38508353 490 490 490 490 0
236 20250214 155300 38508353 490 490 490 490 0
237 20250214 155200 38508353 490 490 490 490 0
238 20250214 155100 38508353 490 490 490 490 0
239 20250214 155000 38508353 490 490 490 490 0
240 20250214 154900 38508353 490 490 490 490 0
241 20250214 154800 38508353 490 490 490 490 0
242 20250214 154700 38508353 490 490 490 490 40
243 20250214 154600 38508353 490 490 490 490 0
244 20250214 154500 38508353 490 490 490 490 0
245 20250214 154400 38508353 490 490 490 490 0
246 20250214 154300 38508353 490 490 490 490 0
247 20250214 154200 38508353 490 490 490 490 0
248 20250214 154100 38508353 490 490 490 490 0
249 20250214 154000 38508353 490 490 490 490 0
250 20250214 153900 38508353 490 490 490 490 0
251 20250214 153800 38508353 490 490 490 490 0
252 20250214 153700 38508353 490 490 490 490 0
253 20250214 153600 38508353 490 490 490 490 0
254 20250214 153500 38508353 490 490 490 490 0
255 20250214 153400 38508353 490 490 490 490 0
256 20250214 153300 38508353 490 490 490 490 0
257 20250214 153200 38508353 490 490 490 490 0
258 20250214 153100 38508353 490 490 490 490 0
259 20250214 153000 38508353 490 490 490 490 40
260 20250214 152900 38488753 490 490 490 490 0
261 20250214 152800 38488753 490 490 490 490 0
262 20250214 152700 38488753 490 490 490 490 0
263 20250214 152600 38488753 490 490 490 490 0
264 20250214 152500 38488753 490 490 490 490 0
265 20250214 152400 38488753 490 490 490 490 0
266 20250214 152300 38488753 490 490 490 490 0
267 20250214 152200 38488753 490 490 490 490 0
268 20250214 152100 38488753 490 490 490 490 0
269 20250214 152000 38488753 490 490 490 490 0
270 20250214 151900 38488753 490 490 490 490 29
271 20250214 151800 38474543 492 492 492 492 0
272 20250214 151700 38474543 492 492 492 492 0
273 20250214 151600 38474543 492 492 492 492 0
274 20250214 151500 38474543 492 492 492 492 0
275 20250214 151400 38474543 492 492 492 492 0
276 20250214 151300 38474543 492 492 492 492 0
277 20250214 151200 38474543 492 492 492 492 0
278 20250214 151100 38474543 492 492 492 492 0
279 20250214 151000 38474543 492 492 492 492 0
280 20250214 150900 38474543 492 492 492 492 0
281 20250214 150800 38474543 492 492 492 492 0
282 20250214 150700 38474543 492 492 492 492 0
283 20250214 150600 38474543 492 492 492 492 0
284 20250214 150500 38474543 492 492 492 492 0
285 20250214 150400 38474543 492 492 492 492 0
286 20250214 150300 38474543 492 492 492 492 0
287 20250214 150200 38474543 492 492 492 492 5
288 20250214 150100 38472083 492 492 492 492 0
289 20250214 150000 38472083 492 492 492 492 0
290 20250214 145900 38472083 492 492 492 492 0
291 20250214 145800 38472083 492 492 492 492 0
292 20250214 145700 38472083 492 492 492 492 0
293 20250214 145600 38472083 492 492 492 492 0
294 20250214 145500 38472083 492 492 492 492 0
295 20250214 145400 38472083 492 492 492 492 0
296 20250214 145300 38472083 492 492 492 492 0
297 20250214 145200 38472083 492 492 492 492 0
298 20250214 145100 38472083 492 492 492 492 0
299 20250214 145000 38472083 492 492 492 492 0
300 20250214 144900 38472083 492 492 492 492 0
301 20250214 144800 38472083 492 492 492 492 0
302 20250214 144700 38472083 492 492 492 492 0
303 20250214 144600 38472083 492 492 492 492 0
304 20250214 144500 38472083 492 492 492 492 0
305 20250214 144400 38472083 492 492 492 492 0
306 20250214 144300 38472083 492 492 492 492 0
307 20250214 144200 38472083 492 492 492 492 0
308 20250214 144100 38472083 492 492 492 492 0
309 20250214 144000 38472083 492 492 492 492 0
310 20250214 143900 38472083 492 492 492 492 0
311 20250214 143800 38472083 492 492 492 492 0
312 20250214 143700 38472083 492 492 492 492 0
313 20250214 143600 38472083 492 492 492 492 0
314 20250214 143500 38472083 492 492 492 492 0
315 20250214 143400 38472083 492 492 492 492 0
316 20250214 143300 38472083 492 492 492 492 0
317 20250214 143200 38472083 492 492 492 492 0
318 20250214 143100 38472083 492 492 492 492 5
319 20250214 143000 38469623 490 490 490 490 0
320 20250214 142900 38469623 490 490 490 490 0
321 20250214 142800 38469623 490 490 490 490 0
322 20250214 142700 38469623 490 490 490 490 0
323 20250214 142600 38469623 490 490 490 490 0
324 20250214 142500 38469623 490 490 490 490 0
325 20250214 142400 38469623 490 490 490 490 0
326 20250214 142300 38469623 490 490 490 490 0
327 20250214 142200 38469623 490 490 490 490 0
328 20250214 142100 38469623 490 490 490 490 0
329 20250214 142000 38469623 490 490 490 490 0
330 20250214 141900 38469623 490 490 490 490 31059
331 20250214 141800 23250713 488 488 488 488 0
332 20250214 141700 23250713 488 488 488 488 0
333 20250214 141600 23250713 488 488 488 488 0
334 20250214 141500 23250713 488 488 488 488 0
335 20250214 141400 23250713 488 488 488 488 0
336 20250214 141300 23250713 488 488 488 488 0
337 20250214 141200 23250713 488 488 488 488 10
338 20250214 141100 23245833 490 490 490 490 0
339 20250214 141000 23245833 490 490 490 490 0
340 20250214 140900 23245833 490 490 490 490 21
341 20250214 140800 23235543 492 492 492 492 0
342 20250214 140700 23235543 492 492 492 492 0
343 20250214 140600 23235543 492 492 492 492 0
344 20250214 140500 23235543 492 492 492 492 0
345 20250214 140400 23235543 492 492 492 492 0
346 20250214 140300 23235543 492 492 492 492 0
347 20250214 140200 23235543 492 492 492 492 0
348 20250214 140100 23235543 492 492 492 492 0
349 20250214 140000 23235543 492 492 492 492 0
350 20250214 135900 23235543 492 492 492 492 0
351 20250214 135800 23235543 492 492 492 492 0
352 20250214 135700 23235543 492 492 492 492 0
353 20250214 135600 23235543 492 488 492 488 1000
354 20250214 135500 22745591 488 488 488 488 0
355 20250214 135400 22745591 488 488 488 488 0
356 20250214 135300 22745591 488 488 488 488 0
357 20250214 135200 22745591 488 488 488 488 0
358 20250214 135100 22745591 488 488 488 488 0
359 20250214 135000 22745591 488 488 488 488 0
360 20250214 134900 22745591 488 488 488 488 0
361 20250214 134800 22745591 488 488 488 488 0
362 20250214 134700 22745591 488 488 488 488 0
363 20250214 134600 22745591 488 488 488 488 0
364 20250214 134500 22745591 488 488 488 488 4
365 20250214 134400 22743639 488 488 488 488 3
366 20250214 134300 22742175 488 488 488 488 1
367 20250214 134200 22741687 485 485 485 485 0
368 20250214 134100 22741687 485 485 485 485 0
369 20250214 134000 22741687 485 485 485 485 0
370 20250214 133900 22741687 485 485 485 485 0
371 20250214 133800 22741687 485 485 485 485 106
372 20250214 133700 22690277 486 486 486 486 0
373 20250214 133600 22690277 486 486 486 486 0
374 20250214 133500 22690277 486 486 486 486 471
375 20250214 133400 22461371 486 486 486 486 258
376 20250214 133300 22335983 486 486 486 486 0
377 20250214 133200 22335983 486 486 486 486 0
378 20250214 133100 22335983 486 486 486 486 0
379 20250214 133000 22335983 486 486 486 486 0
380 20250214 132900 22335983 486 486 486 486 0
381 20250214 132800 22335983 486 486 486 486 0
382 20250214 132700 22335983 486 486 486 486 0
383 20250214 132600 22335983 486 486 486 486 0
384 20250214 132500 22335983 486 486 486 486 0
385 20250214 132400 22335983 486 486 486 486 132
386 20250214 132300 22271831 487 487 487 487 31
387 20250214 132200 22256734 487 487 487 487 0
388 20250214 132100 22256734 487 487 487 487 0
389 20250214 132000 22256734 487 487 487 487 0
390 20250214 131900 22256734 487 487 487 487 0
391 20250214 131800 22256734 487 487 487 487 0
392 20250214 131700 22256734 487 487 487 487 0
393 20250214 131600 22256734 487 487 487 487 0
394 20250214 131500 22256734 487 487 487 487 1
395 20250214 131400 22256247 488 488 488 488 0
396 20250214 131300 22256247 488 488 488 488 0
397 20250214 131200 22256247 488 488 488 488 30
398 20250214 131100 22241607 486 486 486 486 0
399 20250214 131000 22241607 486 486 486 486 2
400 20250214 130900 22240635 486 486 486 486 0
401 20250214 130800 22240635 486 486 486 486 40
402 20250214 130700 22221195 487 487 487 487 0
403 20250214 130600 22221195 487 487 487 487 0
404 20250214 130500 22221195 487 487 487 487 0
405 20250214 130400 22221195 487 487 487 487 0
406 20250214 130300 22221195 487 487 487 487 0
407 20250214 130200 22221195 487 487 487 487 0
408 20250214 130100 22221195 487 487 487 487 0
409 20250214 130000 22221195 487 487 487 487 0
410 20250214 125900 22221195 487 487 487 487 0
411 20250214 125800 22221195 487 487 487 487 0
412 20250214 125700 22221195 487 487 487 487 0
413 20250214 125600 22221195 487 487 487 487 38
414 20250214 125500 22202689 488 488 488 488 0
415 20250214 125400 22202689 488 488 488 488 0
416 20250214 125300 22202689 488 488 488 488 0
417 20250214 125200 22202689 488 488 488 488 8
418 20250214 125100 22198785 488 488 488 488 64
419 20250214 125000 22167553 489 489 489 489 0
420 20250214 124900 22167553 489 489 489 489 0
421 20250214 124800 22167553 489 490 490 489 36
422 20250214 124700 22149943 491 491 491 491 0
423 20250214 124600 22149943 491 491 491 491 0
424 20250214 124500 22149943 491 491 491 491 0
425 20250214 124400 22149943 491 491 491 491 0
426 20250214 124300 22149943 491 491 491 490 18
427 20250214 124200 22141108 490 490 490 490 26
428 20250214 124100 22128368 490 489 490 489 28
429 20250214 124000 22114651 489 485 489 485 5
430 20250214 123900 22112216 493 493 493 493 0
431 20250214 123800 22112216 493 484 493 484 11000
432 20250214 123700 16725962 480 480 480 480 408
433 20250214 123600 16530122 480 482 482 480 966
434 20250214 123500 16066098 482 482 482 482 10
435 20250214 123400 16061278 484 484 484 484 0
436 20250214 123300 16061278 484 484 484 484 0
437 20250214 123200 16061278 484 484 484 484 247
438 20250214 123100 15941730 484 484 484 484 0
439 20250214 123000 15941730 484 484 484 484 0
440 20250214 122900 15941730 484 484 484 484 0
441 20250214 122800 15941730 484 484 484 484 0
442 20250214 122700 15941730 484 482 484 482 129
443 20250214 122600 15879423 483 483 483 483 0
444 20250214 122500 15879423 483 483 483 483 8
445 20250214 122400 15875559 483 483 483 483 0
446 20250214 122300 15875559 483 483 483 483 0
447 20250214 122200 15875559 483 483 483 483 0
448 20250214 122100 15875559 483 483 483 483 33
449 20250214 122000 15859620 483 483 483 483 150
450 20250214 121900 15787170 482 482 482 482 0
451 20250214 121800 15787170 482 482 482 482 0
452 20250214 121700 15787170 482 482 482 482 0
453 20250214 121600 15787170 482 482 482 482 0
454 20250214 121500 15787170 482 482 482 482 0
455 20250214 121400 15787170 482 482 482 482 0
456 20250214 121300 15787170 482 482 482 482 0
457 20250214 121200 15787170 482 482 482 482 416
458 20250214 121100 15586658 482 482 482 482 0
459 20250214 121000 15586658 482 482 482 482 0
460 20250214 120900 15586658 482 482 482 482 0
461 20250214 120800 15586658 482 482 482 482 0
462 20250214 120700 15586658 482 482 482 482 0
463 20250214 120600 15586658 482 482 482 482 0
464 20250214 120500 15586658 482 482 482 482 0
465 20250214 120400 15586658 482 482 482 482 83
466 20250214 120300 15546652 481 481 481 481 0
467 20250214 120200 15546652 481 481 481 481 0
468 20250214 120100 15546652 481 481 481 481 0
469 20250214 120000 15546652 481 481 481 481 0
470 20250214 115900 15546652 481 481 481 481 52
471 20250214 115800 15521640 481 481 481 481 0
472 20250214 115700 15521640 481 481 481 481 0
473 20250214 115600 15521640 481 481 481 481 0
474 20250214 115500 15521640 481 481 481 481 0
475 20250214 115400 15521640 481 481 481 481 0
476 20250214 115300 15521640 481 481 481 481 0
477 20250214 115200 15521640 481 481 481 481 6
478 20250214 115100 15518754 481 481 481 481 0
479 20250214 115000 15518754 481 481 481 481 0
480 20250214 114900 15518754 481 481 481 481 0
481 20250214 114800 15518754 481 481 481 481 0
482 20250214 114700 15518754 481 481 481 481 0
483 20250214 114600 15518754 481 481 481 481 0
484 20250214 114500 15518754 481 481 481 481 0
485 20250214 114400 15518754 481 481 481 481 0
486 20250214 114300 15518754 481 481 481 481 0
487 20250214 114200 15518754 481 481 481 481 0
488 20250214 114100 15518754 481 481 481 481 0
489 20250214 114000 15518754 481 481 481 481 0
490 20250214 113900 15518754 481 481 481 481 0
491 20250214 113800 15518754 481 481 481 481 0
492 20250214 113700 15518754 481 481 481 481 0
493 20250214 113600 15518754 481 481 481 481 0
494 20250214 113500 15518754 481 481 481 481 7
495 20250214 113400 15515387 480 480 480 480 3
496 20250214 113300 15513947 480 480 480 480 1080
497 20250214 113200 14995547 480 480 480 480 0
498 20250214 113100 14995547 480 480 480 480 2
499 20250214 113000 14994587 480 480 480 480 0
500 20250214 112900 14994587 480 480 480 480 0
501 20250214 112800 14994587 480 480 480 480 0
502 20250214 112700 14994587 480 480 480 480 0
503 20250214 112600 14994587 480 480 480 480 0
504 20250214 112500 14994587 480 480 480 480 0
505 20250214 112400 14994587 480 480 480 480 0
506 20250214 112300 14994587 480 480 480 480 0
507 20250214 112200 14994587 480 480 480 480 0
508 20250214 112100 14994587 480 480 480 480 0
509 20250214 112000 14994587 480 480 480 480 10773
510 20250214 111900 9823547 476 476 476 476 100
511 20250214 111800 9775947 476 476 476 476 0
512 20250214 111700 9775947 476 476 476 476 200
513 20250214 111600 9680747 476 476 476 476 0
514 20250214 111500 9680747 476 476 476 476 0
515 20250214 111400 9680747 476 476 476 476 174
516 20250214 111300 9597923 475 475 475 475 0
517 20250214 111200 9597923 475 475 475 475 0
518 20250214 111100 9597923 475 475 475 475 0
519 20250214 111000 9597923 475 475 475 475 0
520 20250214 110900 9597923 475 475 475 475 0
521 20250214 110800 9597923 475 475 475 475 0
522 20250214 110700 9597923 475 475 475 475 0
523 20250214 110600 9597923 475 475 475 475 0
524 20250214 110500 9597923 475 475 475 475 0
525 20250214 110400 9597923 475 475 475 475 0
526 20250214 110300 9597923 475 475 475 475 0
527 20250214 110200 9597923 475 475 475 475 0
528 20250214 110100 9597923 475 475 475 475 0
529 20250214 110000 9597923 475 475 475 475 0
530 20250214 105900 9597923 475 475 475 475 0
531 20250214 105800 9597923 475 475 475 475 0
532 20250214 105700 9597923 475 475 475 475 0
533 20250214 105600 9597923 475 475 475 475 0
534 20250214 105500 9597923 475 475 475 475 0
535 20250214 105400 9597923 475 475 475 475 0
536 20250214 105300 9597923 475 475 475 475 0
537 20250214 105200 9597923 475 475 475 475 0
538 20250214 105100 9597923 475 475 475 475 0
539 20250214 105000 9597923 475 475 475 475 0
540 20250214 104900 9597923 475 475 475 475 0
541 20250214 104800 9597923 475 475 475 475 0
542 20250214 104700 9597923 475 475 475 475 0
543 20250214 104600 9597923 475 475 475 475 0
544 20250214 104500 9597923 475 474 475 474 1040
545 20250214 104400 9104910 475 475 475 475 2
546 20250214 104300 9103960 475 475 475 475 0
547 20250214 104200 9103960 475 475 475 475 443
548 20250214 104100 8893535 476 476 476 476 0
549 20250214 104000 8893535 476 476 476 476 26
550 20250214 103900 8881159 476 477 477 476 660
551 20250214 103800 8566341 480 480 480 480 0
552 20250214 103700 8566341 480 480 480 480 0
553 20250214 103600 8566341 480 480 480 480 0
554 20250214 103500 8566341 480 480 480 480 0
555 20250214 103400 8566341 480 480 480 480 0
556 20250214 103300 8566341 480 480 480 480 0
557 20250214 103200 8566341 480 480 480 480 0
558 20250214 103100 8566341 480 480 480 480 0
559 20250214 103000 8566341 480 480 480 480 0
560 20250214 102900 8566341 480 480 480 480 0
561 20250214 102800 8566341 480 480 480 480 0
562 20250214 102700 8566341 480 480 480 480 0
563 20250214 102600 8566341 480 480 480 480 0
564 20250214 102500 8566341 480 480 480 480 0
565 20250214 102400 8566341 480 480 480 480 0
566 20250214 102300 8566341 480 480 480 480 0
567 20250214 102200 8566341 480 480 480 480 0
568 20250214 102100 8566341 480 480 480 480 0
569 20250214 102000 8566341 480 480 480 480 0
570 20250214 101900 8566341 480 480 480 480 0
571 20250214 101800 8566341 480 480 480 480 0
572 20250214 101700 8566341 480 480 480 480 0
573 20250214 101600 8566341 480 480 480 480 0
574 20250214 101500 8566341 480 480 480 480 0
575 20250214 101400 8566341 480 480 480 480 1
576 20250214 101300 8565861 476 476 476 476 0
577 20250214 101200 8565861 476 480 480 476 11
578 20250214 101100 8560621 475 475 475 475 0
579 20250214 101000 8560621 475 475 475 475 0
580 20250214 100900 8560621 475 475 475 475 0
581 20250214 100800 8560621 475 475 475 475 4
582 20250214 100700 8558721 480 480 480 480 0
583 20250214 100600 8558721 480 480 480 480 0
584 20250214 100500 8558721 480 480 480 480 0
585 20250214 100400 8558721 480 480 480 480 0
586 20250214 100300 8558721 480 480 480 480 0
587 20250214 100200 8558721 480 480 480 480 0
588 20250214 100100 8558721 480 480 480 480 0
589 20250214 100000 8558721 480 480 480 480 0
590 20250214 095900 8558721 480 480 480 480 0
591 20250214 095800 8558721 480 480 480 480 0
592 20250214 095700 8558721 480 474 480 474 102
593 20250214 095600 8510366 475 475 475 475 0
594 20250214 095500 8510366 475 475 475 475 0
595 20250214 095400 8510366 475 475 475 475 59
596 20250214 095300 8482341 474 474 474 474 0
597 20250214 095200 8482341 474 474 474 474 3
598 20250214 095100 8480919 475 476 476 475 938
599 20250214 095000 8035313 479 479 479 479 0
600 20250214 094900 8035313 479 479 479 479 0
601 20250214 094800 8035313 479 479 479 479 0
602 20250214 094700 8035313 479 479 479 479 0
603 20250214 094600 8035313 479 479 479 479 0
604 20250214 094500 8035313 479 479 479 479 105
605 20250214 094400 7985018 475 475 475 475 0
606 20250214 094300 7985018 475 475 475 475 0
607 20250214 094200 7985018 475 475 475 475 10
608 20250214 094100 7980268 480 480 480 480 0
609 20250214 094000 7980268 480 480 480 480 0
610 20250214 093900 7980268 480 480 480 480 208
611 20250214 093800 7880428 481 479 481 479 2049
612 20250214 093700 6895047 479 479 479 479 63
613 20250214 093600 6864870 475 481 481 475 536
614 20250214 093500 6609307 482 482 482 482 0
615 20250214 093400 6609307 482 482 482 482 33
616 20250214 093300 6593401 483 483 483 483 0
617 20250214 093200 6593401 483 483 483 483 0
618 20250214 093100 6593401 483 483 483 483 12
619 20250214 093000 6587605 485 485 485 485 13
620 20250214 092900 6581300 485 485 485 485 12
621 20250214 092800 6575480 485 485 485 485 11
622 20250214 092700 6570145 488 488 488 488 0
623 20250214 092600 6570145 488 488 488 488 3
624 20250214 092500 6568681 488 488 488 488 2
625 20250214 092400 6567705 490 490 490 490 0
626 20250214 092300 6567705 490 489 490 489 4500
627 20250214 092200 4367174 489 489 489 489 0
628 20250214 092100 4367174 489 488 489 488 1012
629 20250214 092000 3873313 487 487 487 487 2
630 20250214 091900 3872339 487 480 487 480 1050
631 20250214 091800 3366544 480 480 480 480 0
632 20250214 091700 3366544 480 480 480 480 0
633 20250214 091600 3366544 480 480 480 480 200
634 20250214 091500 3270544 480 480 480 480 0
635 20250214 091400 3270544 480 480 480 480 0
636 20250214 091300 3270544 480 480 480 480 0
637 20250214 091200 3270544 480 480 480 480 0
638 20250214 091100 3270544 480 480 480 480 0
639 20250214 091000 3270544 480 479 480 479 10
640 20250214 090900 3265753 476 476 476 476 0
641 20250214 090800 3265753 476 476 476 476 0
642 20250214 090700 3265753 476 476 476 476 50
643 20250214 090600 3241953 478 478 478 478 10
644 20250214 090500 3237173 478 478 478 478 0
645 20250214 090400 3237173 478 478 478 478 0
646 20250214 090300 3237173 478 478 478 478 3
647 20250214 090200 3235739 477 475 477 475 167
648 20250214 090100 3156376 474 475 475 474 18
649 20250214 090000 3147833 475 474 475 473 6641