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
066910/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194700,209729923,910,910,910,910,2323
20250214,194600,209729923,910,910,910,910,0
20250214,194500,209729923,910,910,910,910,0
20250214,194400,209729923,910,910,910,910,0
20250214,194300,209729923,910,910,910,910,0
20250214,194200,209729923,910,910,910,910,0
20250214,194100,209729923,910,910,910,910,0
20250214,194000,209729923,910,910,910,910,0
20250214,193900,209729923,910,910,910,910,0
20250214,193800,209729923,910,910,910,910,0
20250214,193700,209729923,910,910,910,910,0
20250214,193600,209729923,910,910,910,910,0
20250214,193500,209729923,910,910,910,910,0
20250214,193400,209729923,910,910,910,910,0
20250214,193300,209729923,910,910,910,910,0
20250214,193200,209729923,910,910,910,910,0
20250214,193100,209729923,910,910,910,910,0
20250214,193000,209729923,910,910,910,910,0
20250214,192900,209729923,910,910,910,910,0
20250214,192800,209729923,910,910,910,910,0
20250214,192700,209729923,910,910,910,910,0
20250214,192600,209729923,910,910,910,910,0
20250214,192500,209729923,910,910,910,910,0
20250214,192400,209729923,910,910,910,910,0
20250214,192300,209729923,910,910,910,910,0
20250214,192200,209729923,910,910,910,910,0
20250214,192100,209729923,910,910,910,910,0
20250214,192000,209729923,910,910,910,910,0
20250214,191900,209729923,910,910,910,910,0
20250214,191800,209729923,910,910,910,910,0
20250214,191700,209729923,910,910,910,910,2323
20250214,191600,209729923,910,910,910,910,0
20250214,191500,209729923,910,910,910,910,0
20250214,191400,209729923,910,910,910,910,0
20250214,191300,209729923,910,910,910,910,0
20250214,191200,209729923,910,910,910,910,0
20250214,191100,209729923,910,910,910,910,0
20250214,191000,209729923,910,910,910,910,0
20250214,190900,209729923,910,910,910,910,0
20250214,190800,209729923,910,910,910,910,0
20250214,190700,209729923,910,910,910,910,0
20250214,190600,209729923,910,910,910,910,0
20250214,190500,209729923,910,910,910,910,0
20250214,190400,209729923,910,910,910,910,0
20250214,190300,209729923,910,910,910,910,0
20250214,190200,209729923,910,910,910,910,0
20250214,190100,209729923,910,910,910,910,0
20250214,190000,209729923,910,910,910,910,0
20250214,185900,209729923,910,910,910,910,0
20250214,185800,209729923,910,910,910,910,0
20250214,185700,209729923,910,910,910,910,0
20250214,185600,209729923,910,910,910,910,0
20250214,185500,209729923,910,910,910,910,0
20250214,185400,209729923,910,910,910,910,0
20250214,185300,209729923,910,910,910,910,0
20250214,185200,209729923,910,910,910,910,0
20250214,185100,209729923,910,910,910,910,0
20250214,185000,209729923,910,910,910,910,0
20250214,184900,209729923,910,910,910,910,0
20250214,184800,209729923,910,910,910,910,0
20250214,184700,209729923,910,910,910,910,2323
20250214,184600,209729923,910,910,910,910,0
20250214,184500,209729923,910,910,910,910,0
20250214,184400,209729923,910,910,910,910,0
20250214,184300,209729923,910,910,910,910,0
20250214,184200,209729923,910,910,910,910,0
20250214,184100,209729923,910,910,910,910,0
20250214,184000,209729923,910,910,910,910,0
20250214,183900,209729923,910,910,910,910,0
20250214,183800,209729923,910,910,910,910,0
20250214,183700,209729923,910,910,910,910,0
20250214,183600,209729923,910,910,910,910,0
20250214,183500,209729923,910,910,910,910,0
20250214,183400,209729923,910,910,910,910,0
20250214,183300,209729923,910,910,910,910,0
20250214,183200,209729923,910,910,910,910,0
20250214,183100,209729923,910,910,910,910,0
20250214,183000,209729923,910,910,910,910,0
20250214,182900,209729923,910,910,910,910,0
20250214,182800,209729923,910,910,910,910,0
20250214,182700,209729923,910,910,910,910,0
20250214,182600,209729923,910,910,910,910,0
20250214,182500,209729923,910,910,910,910,0
20250214,182400,209729923,910,910,910,910,0
20250214,182300,209729923,910,910,910,910,0
20250214,182200,209729923,910,910,910,910,0
20250214,182100,209729923,910,910,910,910,0
20250214,182000,209729923,910,910,910,910,0
20250214,181900,209729923,910,910,910,910,0
20250214,181800,209729923,910,910,910,910,0
20250214,181700,209729923,910,910,910,910,2323
20250214,181600,209729923,910,910,910,910,0
20250214,181500,209729923,910,910,910,910,0
20250214,181400,209729923,910,910,910,910,0
20250214,181300,209729923,910,910,910,910,0
20250214,181200,209729923,910,910,910,910,0
20250214,181100,209729923,910,910,910,910,0
20250214,181000,209729923,910,910,910,910,0
20250214,180900,209729923,910,910,910,910,0
20250214,180800,209729923,910,910,910,910,0
20250214,180700,209729923,910,910,910,910,0
20250214,180600,209729923,910,910,910,910,0
20250214,180500,209729923,910,910,910,910,0
20250214,180400,209729923,910,910,910,910,0
20250214,180300,209729923,910,910,910,910,0
20250214,180200,209729923,910,910,910,910,0
20250214,180100,209729923,910,910,910,910,0
20250214,180000,209729923,910,910,910,910,0
20250214,175900,209729923,910,910,910,910,0
20250214,175800,209729923,910,910,910,910,0
20250214,175700,209729923,910,910,910,910,0
20250214,175600,209729923,910,910,910,910,0
20250214,175500,209729923,910,910,910,910,0
20250214,175400,209729923,910,910,910,910,0
20250214,175300,209729923,910,910,910,910,0
20250214,175200,209729923,910,910,910,910,0
20250214,175100,209729923,910,910,910,910,0
20250214,175000,209729923,910,910,910,910,0
20250214,174900,209729923,910,910,910,910,0
20250214,174800,209729923,910,910,910,910,0
20250214,174700,209729923,910,910,910,910,2323
20250214,174600,209729923,910,910,910,910,0
20250214,174500,209729923,910,910,910,910,0
20250214,174400,209729923,910,910,910,910,0
20250214,174300,209729923,910,910,910,910,0
20250214,174200,209729923,910,910,910,910,0
20250214,174100,209729923,910,910,910,910,0
20250214,174000,209729923,910,910,910,910,0
20250214,173900,209729923,910,910,910,910,0
20250214,173800,209729923,910,910,910,910,0
20250214,173700,209729923,910,910,910,910,0
20250214,173600,209729923,910,910,910,910,0
20250214,173500,209729923,910,910,910,910,0
20250214,173400,209729923,910,910,910,910,0
20250214,173300,209729923,910,910,910,910,0
20250214,173200,209729923,910,910,910,910,0
20250214,173100,209729923,910,910,910,910,0
20250214,173000,209729923,910,910,910,910,0
20250214,172900,209729923,910,910,910,910,0
20250214,172800,209729923,910,910,910,910,0
20250214,172700,209729923,910,910,910,910,0
20250214,172600,209729923,910,910,910,910,0
20250214,172500,209729923,910,910,910,910,0
20250214,172400,209729923,910,910,910,910,0
20250214,172300,209729923,910,910,910,910,0
20250214,172200,209729923,910,910,910,910,0
20250214,172100,209729923,910,910,910,910,0
20250214,172000,209729923,910,910,910,910,0
20250214,171900,209729923,910,910,910,910,0
20250214,171800,209729923,910,910,910,910,0
20250214,171700,209729923,910,910,910,910,2323
20250214,171600,209729923,910,910,910,910,0
20250214,171500,209729923,910,910,910,910,0
20250214,171400,209729923,910,910,910,910,0
20250214,171300,209729923,910,910,910,910,0
20250214,171200,209729923,910,910,910,910,0
20250214,171100,209729923,910,910,910,910,0
20250214,171000,209729923,910,910,910,910,0
20250214,170900,209729923,910,910,910,910,0
20250214,170800,209729923,910,910,910,910,0
20250214,170700,209729923,910,910,910,910,0
20250214,170600,209729923,910,910,910,910,0
20250214,170500,209729923,910,910,910,910,0
20250214,170400,209729923,910,910,910,910,0
20250214,170300,209729923,910,910,910,910,0
20250214,170200,209729923,910,910,910,910,0
20250214,170100,209729923,910,910,910,910,0
20250214,170000,209729923,910,910,910,910,0
20250214,165900,209729923,910,910,910,910,0
20250214,165800,209729923,910,910,910,910,0
20250214,165700,209729923,910,910,910,910,0
20250214,165600,209729923,910,910,910,910,0
20250214,165500,209729923,910,910,910,910,0
20250214,165400,209729923,910,910,910,910,0
20250214,165300,209729923,910,910,910,910,0
20250214,165200,209729923,910,910,910,910,0
20250214,165100,209729923,910,910,910,910,0
20250214,165000,209729923,910,910,910,910,0
20250214,164900,209729923,910,910,910,910,0
20250214,164800,209729923,910,910,910,910,0
20250214,164700,209729923,910,910,910,910,2323
20250214,164600,209729923,910,910,910,910,0
20250214,164500,209729923,910,910,910,910,0
20250214,164400,209729923,910,910,910,910,0
20250214,164300,209729923,910,910,910,910,0
20250214,164200,209729923,910,910,910,910,0
20250214,164100,209729923,910,910,910,910,0
20250214,164000,209729923,910,910,910,910,0
20250214,163900,209729923,910,910,910,910,0
20250214,163800,209729923,910,910,910,910,0
20250214,163700,209729923,910,910,910,910,0
20250214,163600,209729923,910,910,910,910,0
20250214,163500,209729923,910,910,910,910,0
20250214,163400,209729923,910,910,910,910,0
20250214,163300,209729923,910,910,910,910,0
20250214,163200,209729923,910,910,910,910,0
20250214,163100,209729923,910,910,910,910,0
20250214,163000,209729923,910,910,910,910,0
20250214,162900,209729923,910,910,910,910,0
20250214,162800,209729923,910,910,910,910,0
20250214,162700,209729923,910,910,910,910,0
20250214,162600,209729923,910,910,910,910,0
20250214,162500,209729923,910,910,910,910,0
20250214,162400,209729923,910,910,910,910,0
20250214,162300,209729923,910,910,910,910,0
20250214,162200,209729923,910,910,910,910,0
20250214,162100,209729923,910,910,910,910,0
20250214,162000,209729923,910,910,910,910,0
20250214,161900,209729923,910,910,910,910,0
20250214,161800,209729923,910,910,910,910,0
20250214,161700,209729923,910,910,910,910,2323
20250214,161600,209729923,910,910,910,910,0
20250214,161500,209729923,910,910,910,910,0
20250214,161400,209729923,910,910,910,910,0
20250214,161300,209729923,910,910,910,910,0
20250214,161200,209729923,910,910,910,910,0
20250214,161100,209729923,910,910,910,910,0
20250214,161000,209729923,910,910,910,910,0
20250214,160900,209729923,910,910,910,910,0
20250214,160800,209729923,910,910,910,910,0
20250214,160700,209729923,910,910,910,910,0
20250214,160600,209729923,910,910,910,910,0
20250214,160500,209729923,910,910,910,910,0
20250214,160400,209729923,910,910,910,910,0
20250214,160300,209729923,910,910,910,910,0
20250214,160200,209729923,910,910,910,910,0
20250214,160100,209729923,910,910,910,910,0
20250214,160000,209729923,910,910,910,910,0
20250214,155900,209729923,910,910,910,910,0
20250214,155800,209729923,910,910,910,910,0
20250214,155700,209729923,910,910,910,910,0
20250214,155600,209729923,910,910,910,910,0
20250214,155500,209729923,910,910,910,910,0
20250214,155400,209729923,910,910,910,910,0
20250214,155300,209729923,910,910,910,910,0
20250214,155200,209729923,910,910,910,910,0
20250214,155100,209729923,910,910,910,910,0
20250214,155000,209729923,910,910,910,910,0
20250214,154900,209729923,910,910,910,910,0
20250214,154800,209729923,910,910,910,910,0
20250214,154700,209729923,910,910,910,910,2323
20250214,154600,209729923,910,910,910,910,0
20250214,154500,209729923,910,910,910,910,0
20250214,154400,209729923,910,910,910,910,0
20250214,154300,209729923,910,910,910,910,0
20250214,154200,209729923,910,910,910,910,0
20250214,154100,209729923,910,910,910,910,0
20250214,154000,209729923,910,910,910,910,0
20250214,153900,209729923,910,910,910,910,0
20250214,153800,209729923,910,910,910,910,0
20250214,153700,209729923,910,910,910,910,0
20250214,153600,209729923,910,910,910,910,0
20250214,153500,209729923,910,910,910,910,0
20250214,153400,209729923,910,910,910,910,0
20250214,153300,209729923,910,910,910,910,0
20250214,153200,209729923,910,910,910,910,0
20250214,153100,209729923,910,910,910,910,0
20250214,153000,209729923,910,910,910,910,2323
20250214,152900,207615993,913,913,913,913,0
20250214,152800,207615993,913,913,913,913,0
20250214,152700,207615993,913,913,913,913,0
20250214,152600,207615993,913,913,913,913,0
20250214,152500,207615993,913,913,913,913,0
20250214,152400,207615993,913,913,913,913,0
20250214,152300,207615993,913,913,913,913,0
20250214,152200,207615993,913,913,913,913,0
20250214,152100,207615993,913,913,913,913,0
20250214,152000,207615993,913,913,913,913,0
20250214,151900,207615993,913,907,913,907,5430
20250214,151800,202659814,906,910,910,906,2365
20250214,151700,200514285,910,909,911,909,54
20250214,151600,200465143,909,910,910,909,3824
20250214,151500,196986915,913,911,913,911,1332
20250214,151400,195773399,913,913,913,909,7851
20250214,151300,188629246,913,912,916,912,1799
20250214,151200,186988354,910,911,916,910,11946
20250214,151100,176104193,911,915,915,911,7442
20250214,151000,169309011,915,915,915,915,24
20250214,150900,169287051,915,915,915,915,95
20250214,150800,169200126,915,915,915,915,17
20250214,150700,169184571,915,915,915,914,596
20250214,150600,168639232,915,916,916,915,57
20250214,150500,168587022,916,918,918,916,719
20250214,150400,167927898,919,919,919,919,30
20250214,150300,167900328,919,919,919,917,1044
20250214,150200,166942066,918,918,918,918,0
20250214,150100,166942066,918,919,920,918,3851
20250214,150000,163400998,920,920,920,920,100
20250214,145900,163308998,920,920,920,920,6
20250214,145800,163303478,920,920,920,920,0
20250214,145700,163303478,920,920,920,920,0
20250214,145600,163303478,920,920,920,920,10
20250214,145500,163294278,920,920,920,920,650
20250214,145400,162696278,920,920,920,920,1010
20250214,145300,161767078,920,920,920,920,327
20250214,145200,161466238,920,920,920,920,1835
20250214,145100,159778038,920,920,920,920,1
20250214,145000,159777118,924,922,924,921,797
20250214,144900,159042564,923,928,928,923,22890
20250214,144800,137870318,930,930,930,930,8
20250214,144700,137862878,930,930,930,930,0
20250214,144600,137862878,930,930,930,930,33
20250214,144500,137832188,926,926,926,926,0
20250214,144400,137832188,926,926,926,926,256
20250214,144300,137595132,926,927,927,926,559
20250214,144200,137077365,927,927,927,927,874
20250214,144100,136267167,928,928,928,928,500
20250214,144000,135803167,928,928,928,928,741
20250214,143900,135115519,928,928,928,928,0
20250214,143800,135115519,928,928,928,928,0
20250214,143700,135115519,928,930,930,928,1728
20250214,143600,133510242,930,933,933,930,3
20250214,143500,133507449,930,930,930,930,300
20250214,143400,133228449,930,931,931,930,231
20250214,143300,133013488,931,933,933,931,458
20250214,143200,132586798,933,933,933,933,0
20250214,143100,132586798,933,933,933,933,0
20250214,143000,132586798,933,933,933,933,300
20250214,142900,132306898,933,933,933,933,1
20250214,142800,132305965,933,933,933,933,74
20250214,142700,132236923,934,934,934,934,0
20250214,142600,132236923,934,934,934,934,1
20250214,142500,132235989,934,934,934,934,300
20250214,142400,131955789,934,936,936,934,3174
20250214,142300,128985971,936,936,936,936,0
20250214,142200,128985971,936,936,936,936,0
20250214,142100,128985971,936,936,936,936,0
20250214,142000,128985971,936,936,936,936,320
20250214,141900,128686451,936,936,936,936,1
20250214,141800,128685515,936,936,936,936,4
20250214,141700,128681771,935,933,935,933,836
20250214,141600,127900973,933,932,933,932,536
20250214,141500,127401321,932,932,932,932,0
20250214,141400,127401321,932,932,932,932,0
20250214,141300,127401321,932,932,932,932,0
20250214,141200,127401321,932,932,932,932,761
20250214,141100,126692069,932,932,932,932,0
20250214,141000,126692069,932,932,932,932,0
20250214,140900,126692069,932,932,932,932,0
20250214,140800,126692069,932,932,932,932,0
20250214,140700,126692069,932,932,932,932,33
20250214,140600,126661313,932,932,932,932,0
20250214,140500,126661313,932,932,932,932,0
20250214,140400,126661313,932,932,932,932,0
20250214,140300,126661313,932,932,932,932,866
20250214,140200,125854201,931,931,931,931,0
20250214,140100,125854201,931,931,931,931,0
20250214,140000,125854201,931,931,931,931,0
20250214,135900,125854201,931,931,931,931,220
20250214,135800,125649381,932,933,933,932,89
20250214,135700,125566363,933,933,933,933,0
20250214,135600,125566363,933,933,933,933,148
20250214,135500,125428279,934,934,934,934,0
20250214,135400,125428279,934,934,934,934,0
20250214,135300,125428279,934,934,934,934,25
20250214,135200,125404929,934,935,935,934,6
20250214,135100,125399323,936,936,936,936,0
20250214,135000,125399323,936,936,936,936,10
20250214,134900,125389963,936,936,936,936,0
20250214,134800,125389963,936,936,936,936,0
20250214,134700,125389963,936,936,936,936,0
20250214,134600,125389963,936,936,936,936,1
20250214,134500,125389027,935,934,935,934,2893
20250214,134400,122684504,934,934,934,934,0
20250214,134300,122684504,934,934,934,934,0
20250214,134200,122684504,934,934,934,934,105
20250214,134100,122586434,934,934,934,934,0
20250214,134000,122586434,934,934,934,934,0
20250214,133900,122586434,934,934,934,934,0
20250214,133800,122586434,934,934,934,934,0
20250214,133700,122586434,934,934,934,934,0
20250214,133600,122586434,934,934,934,934,0
20250214,133500,122586434,934,934,934,934,0
20250214,133400,122586434,934,934,934,934,0
20250214,133300,122586434,934,934,934,934,0
20250214,133200,122586434,934,934,934,934,0
20250214,133100,122586434,934,934,934,934,0
20250214,133000,122586434,934,934,934,934,0
20250214,132900,122586434,934,934,934,934,0
20250214,132800,122586434,934,934,934,934,0
20250214,132700,122586434,934,934,934,934,0
20250214,132600,122586434,934,934,934,934,0
20250214,132500,122586434,934,934,934,934,0
20250214,132400,122586434,934,934,934,934,2
20250214,132300,122584566,935,935,935,935,1862
20250214,132200,120843596,934,934,934,934,2990
20250214,132100,118050936,934,934,934,934,89
20250214,132000,117967810,934,934,934,934,0
20250214,131900,117967810,934,934,934,934,0
20250214,131800,117967810,934,934,934,934,2
20250214,131700,117965942,934,934,934,934,0
20250214,131600,117965942,934,934,934,934,0
20250214,131500,117965942,934,934,934,934,200
20250214,131400,117779142,934,933,934,933,606
20250214,131300,117213164,934,934,934,934,1809
20250214,131200,115523558,934,932,934,932,1000
20250214,131100,114591429,930,930,930,930,744
20250214,131000,113899509,930,930,930,930,0
20250214,130900,113899509,930,930,930,930,8
20250214,130800,113892069,930,930,930,930,749
20250214,130700,113195499,930,930,930,930,0
20250214,130600,113195499,930,930,930,930,1221
20250214,130500,112059969,930,930,930,930,0
20250214,130400,112059969,930,931,931,930,933
20250214,130300,111191469,930,930,930,930,0
20250214,130200,111191469,930,930,930,930,0
20250214,130100,111191469,930,930,930,930,0
20250214,130000,111191469,930,930,930,930,0
20250214,125900,111191469,930,930,930,930,0
20250214,125800,111191469,930,930,930,930,2
20250214,125700,111189609,930,930,930,930,5
20250214,125600,111184959,930,930,930,930,0
20250214,125500,111184959,930,930,930,930,4998
20250214,125400,106536819,929,930,930,929,1076
20250214,125300,105537213,929,929,929,929,3
20250214,125200,105534426,929,929,929,929,0
20250214,125100,105534426,929,929,929,929,0
20250214,125000,105534426,929,929,929,929,0
20250214,124900,105534426,929,929,929,929,0
20250214,124800,105534426,929,929,929,929,0
20250214,124700,105534426,929,928,929,928,2
20250214,124600,105532569,929,929,929,929,1
20250214,124500,105531640,931,931,931,931,5
20250214,124400,105526985,930,930,930,930,0
20250214,124300,105526985,930,930,930,930,0
20250214,124200,105526985,930,930,930,930,0
20250214,124100,105526985,930,930,930,930,1
20250214,124000,105526055,930,930,930,930,20
20250214,123900,105507455,930,930,930,930,0
20250214,123800,105507455,930,930,930,930,0
20250214,123700,105507455,930,930,930,930,1
20250214,123600,105506525,929,929,929,929,989
20250214,123500,104587744,929,929,929,929,0
20250214,123400,104587744,929,929,929,929,0
20250214,123300,104587744,929,929,929,929,0
20250214,123200,104587744,929,929,929,929,9
20250214,123100,104579383,929,929,929,929,7
20250214,123000,104572880,929,929,929,929,0
20250214,122900,104572880,929,929,929,929,0
20250214,122800,104572880,929,929,929,929,0
20250214,122700,104572880,929,929,929,929,0
20250214,122600,104572880,929,929,929,929,0
20250214,122500,104572880,929,929,929,929,0
20250214,122400,104572880,929,929,929,929,0
20250214,122300,104572880,929,929,929,929,0
20250214,122200,104572880,929,929,929,929,4
20250214,122100,104569164,928,928,928,928,0
20250214,122000,104569164,928,928,928,928,0
20250214,121900,104569164,928,928,928,928,0
20250214,121800,104569164,928,928,928,928,552
20250214,121700,104056908,928,928,928,928,142
20250214,121600,103925132,928,928,928,928,177
20250214,121500,103760876,928,929,929,928,215
20250214,121400,103561306,928,928,928,928,1000
20250214,121300,102633306,927,927,927,927,0
20250214,121200,102633306,927,930,932,927,1944
20250214,121100,100830180,934,934,934,934,0
20250214,121000,100830180,934,934,934,934,0
20250214,120900,100830180,934,934,934,934,0
20250214,120800,100830180,934,934,934,934,0
20250214,120700,100830180,934,934,934,934,6
20250214,120600,100824576,934,934,934,934,0
20250214,120500,100824576,934,934,934,934,2
20250214,120400,100822708,932,932,932,932,0
20250214,120300,100822708,932,932,932,932,0
20250214,120200,100822708,932,932,932,932,0
20250214,120100,100822708,932,932,932,932,0
20250214,120000,100822708,932,932,932,932,0
20250214,115900,100822708,932,932,932,932,0
20250214,115800,100822708,932,932,932,932,9
20250214,115700,100814320,936,937,937,927,872
20250214,115600,100004845,929,929,929,929,335
20250214,115500,99693630,930,937,937,930,1765
20250214,115400,98044024,937,937,937,937,0
20250214,115300,98044024,937,937,937,937,10
20250214,115200,98034654,938,938,938,938,0
20250214,115100,98034654,938,938,938,938,0
20250214,115000,98034654,938,938,938,938,0
20250214,114900,98034654,938,938,938,938,0
20250214,114800,98034654,938,938,938,938,0
20250214,114700,98034654,938,938,938,938,0
20250214,114600,98034654,938,938,938,938,50
20250214,114500,97987754,938,938,938,938,20
20250214,114400,97968994,938,938,938,938,90
20250214,114300,97884574,938,938,938,938,1
20250214,114200,97883636,933,933,933,933,0
20250214,114100,97883636,933,933,933,933,0
20250214,114000,97883636,933,933,933,933,0
20250214,113900,97883636,933,933,933,933,40
20250214,113800,97846316,938,938,938,938,5
20250214,113700,97841626,938,938,938,938,0
20250214,113600,97841626,938,938,938,938,0
20250214,113500,97841626,938,938,938,938,10
20250214,113400,97832246,938,938,938,938,100
20250214,113300,97738446,933,933,933,933,0
20250214,113200,97738446,933,933,933,933,0
20250214,113100,97738446,933,933,933,933,0
20250214,113000,97738446,933,933,933,933,50
20250214,112900,97691796,929,929,929,929,0
20250214,112800,97691796,929,929,929,929,0
20250214,112700,97691796,929,934,934,929,1500
20250214,112600,96296858,933,933,933,933,0
20250214,112500,96296858,933,936,936,932,418
20250214,112400,95906571,939,939,939,939,0
20250214,112300,95906571,939,937,939,937,59
20250214,112200,95851204,934,934,934,934,16
20250214,112100,95836260,933,933,933,933,0
20250214,112000,95836260,933,935,935,933,2000
20250214,111900,93966664,937,937,937,937,2136
20250214,111800,91965232,935,935,935,935,0
20250214,111700,91965232,935,935,935,935,11
20250214,111600,91954947,933,933,933,933,4
20250214,111500,91951215,932,932,932,932,190
20250214,111400,91774135,932,931,932,931,325
20250214,111300,91471534,928,928,928,928,0
20250214,111200,91471534,928,928,928,928,504
20250214,111100,91003822,928,928,928,927,1074
20250214,111000,90007444,928,928,928,928,0
20250214,110900,90007444,928,928,928,928,2
20250214,110800,90005588,928,928,928,928,0
20250214,110700,90005588,928,928,928,928,0
20250214,110600,90005588,928,928,928,928,0
20250214,110500,90005588,928,928,928,928,0
20250214,110400,90005588,928,928,928,928,17
20250214,110300,89989812,930,930,930,930,1
20250214,110200,89988882,930,930,930,930,49
20250214,110100,89943312,930,930,930,930,2371
20250214,110000,87738282,930,930,930,930,1
20250214,105900,87737352,925,925,925,925,0
20250214,105800,87737352,925,925,925,925,0
20250214,105700,87737352,925,925,925,925,100
20250214,105600,87644852,925,925,925,925,696
20250214,105500,87001052,925,926,926,925,1628
20250214,105400,85494852,925,925,925,925,0
20250214,105300,85494852,925,931,931,925,1507
20250214,105200,84100562,925,926,926,925,358
20250214,105100,83769403,926,926,926,926,0
20250214,105000,83769403,926,931,931,926,1500
20250214,104900,82379894,937,937,937,937,22
20250214,104800,82359280,937,937,937,937,0
20250214,104700,82359280,937,937,937,937,11
20250214,104600,82348973,930,925,930,925,6187
20250214,104500,76620998,925,925,925,925,55
20250214,104400,76570123,925,925,925,925,1670
20250214,104300,75025373,925,927,927,925,5976
20250214,104200,69496819,937,930,937,930,1162
20250214,104100,68409359,932,927,932,927,515
20250214,104000,67929975,925,925,925,925,0
20250214,103900,67929975,925,925,925,925,32
20250214,103800,67900375,931,927,931,925,3001
20250214,103700,65122076,926,934,935,926,2820
20250214,103600,62493802,935,935,935,935,0
20250214,103500,62493802,935,934,935,934,1000
20250214,103400,61559685,930,932,932,930,4031
20250214,103300,57808963,932,932,932,932,581
20250214,103200,57267471,932,932,932,932,20
20250214,103100,57248831,936,934,936,932,654
20250214,103000,56636935,936,937,937,936,77
20250214,102900,56564787,937,937,937,937,0
20250214,102800,56564787,937,937,937,937,38
20250214,102700,56529181,933,937,937,933,1789
20250214,102600,54855813,938,938,938,938,1896
20250214,102500,53077365,938,938,938,938,22
20250214,102400,53056729,938,940,940,938,5593
20250214,102300,47801333,940,941,944,940,607
20250214,102200,47230243,941,944,944,941,5
20250214,102100,47225535,945,945,945,945,6451
20250214,102000,41129340,945,945,945,945,0
20250214,101900,41129340,945,945,945,945,0
20250214,101800,41129340,945,940,945,940,2
20250214,101700,41127455,940,945,945,940,1110
20250214,101600,40079046,946,946,946,946,0
20250214,101500,40079046,946,946,946,946,0
20250214,101400,40079046,946,946,946,946,10
20250214,101300,40069586,946,941,946,941,2
20250214,101200,40067699,940,940,940,940,0
20250214,101100,40067699,940,946,946,940,41
20250214,101000,40029123,946,946,946,946,0
20250214,100900,40029123,946,942,946,942,69
20250214,100800,39964117,942,942,942,942,900
20250214,100700,39116317,942,942,942,942,0
20250214,100600,39116317,942,942,942,942,0
20250214,100500,39116317,942,942,942,942,39
20250214,100400,39079579,941,940,941,940,100
20250214,100300,38985568,941,941,941,941,516
20250214,100200,38500012,942,942,942,942,0
20250214,100100,38500012,942,942,942,942,0
20250214,100000,38500012,942,942,942,942,11
20250214,095900,38489650,942,941,942,940,322
20250214,095800,38186648,947,943,947,941,1028
20250214,095700,37216062,948,943,948,943,295
20250214,095600,36937872,943,948,948,943,6331
20250214,095500,30949512,950,950,950,950,0
20250214,095400,30949512,950,950,950,950,0
20250214,095300,30949512,950,947,950,947,7
20250214,095200,30942880,950,947,950,947,2
20250214,095100,30940983,947,947,947,947,112
20250214,095000,30834919,950,948,950,947,402
20250214,094900,30453822,949,947,951,947,180
20250214,094800,30283104,951,951,951,951,10
20250214,094700,30273594,951,947,951,947,178
20250214,094600,30105020,951,951,951,951,4
20250214,094500,30101216,951,951,951,951,27
20250214,094400,30075539,951,951,951,951,0
20250214,094300,30075539,951,946,951,946,2
20250214,094200,30073642,946,946,951,946,202
20250214,094100,29882545,946,946,946,946,8
20250214,094000,29874977,951,947,951,946,83
20250214,093900,29796373,947,949,949,947,205
20250214,093800,29601866,951,950,951,949,158
20250214,093700,29451828,951,951,951,951,0
20250214,093600,29451828,951,951,951,951,0
20250214,093500,29451828,951,951,951,951,15
20250214,093400,29437563,951,952,952,951,2
20250214,093300,29435660,950,950,950,950,0
20250214,093200,29435660,950,950,950,950,0
20250214,093100,29435660,950,950,950,950,0
20250214,093000,29435660,950,956,957,950,181
20250214,092900,29263387,950,950,950,950,16
20250214,092800,29248187,950,957,957,950,121
20250214,092700,29132607,957,957,957,957,0
20250214,092600,29132607,957,957,957,957,0
20250214,092500,29132607,957,957,957,957,10
20250214,092400,29123037,957,949,957,949,11
20250214,092300,29112518,957,957,957,957,0
20250214,092200,29112518,957,957,957,957,1
20250214,092100,29111561,957,957,957,957,0
20250214,092000,29111561,957,956,957,956,1093
20250214,091900,28066122,957,947,957,947,69
20250214,091800,28000679,958,945,958,945,9331
20250214,091700,19162238,938,938,938,938,6
20250214,091600,19156610,938,945,945,938,1320
20250214,091500,17917716,940,943,943,940,2770
20250214,091400,15308878,945,945,945,945,1585
20250214,091300,13811053,945,945,945,945,800
20250214,091200,13055053,949,945,949,945,51
20250214,091100,13006658,949,945,949,945,901
20250214,091000,12155209,949,949,949,949,192
20250214,090900,11973001,950,942,950,942,1300
20250214,090800,10748393,950,950,950,947,5101
20250214,090700,5907615,952,952,952,952,100
20250214,090600,5812415,952,944,952,944,1058
20250214,090500,4813655,945,954,954,945,3106
20250214,090400,1875530,955,955,955,955,0
20250214,090300,1875530,955,955,955,955,0
20250214,090200,1875530,955,955,955,955,1152
20250214,090100,775370,961,961,961,961,0
20250214,090000,775370,961,962,962,961,806
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194700 209729923 910 910 910 910 2323
3 20250214 194600 209729923 910 910 910 910 0
4 20250214 194500 209729923 910 910 910 910 0
5 20250214 194400 209729923 910 910 910 910 0
6 20250214 194300 209729923 910 910 910 910 0
7 20250214 194200 209729923 910 910 910 910 0
8 20250214 194100 209729923 910 910 910 910 0
9 20250214 194000 209729923 910 910 910 910 0
10 20250214 193900 209729923 910 910 910 910 0
11 20250214 193800 209729923 910 910 910 910 0
12 20250214 193700 209729923 910 910 910 910 0
13 20250214 193600 209729923 910 910 910 910 0
14 20250214 193500 209729923 910 910 910 910 0
15 20250214 193400 209729923 910 910 910 910 0
16 20250214 193300 209729923 910 910 910 910 0
17 20250214 193200 209729923 910 910 910 910 0
18 20250214 193100 209729923 910 910 910 910 0
19 20250214 193000 209729923 910 910 910 910 0
20 20250214 192900 209729923 910 910 910 910 0
21 20250214 192800 209729923 910 910 910 910 0
22 20250214 192700 209729923 910 910 910 910 0
23 20250214 192600 209729923 910 910 910 910 0
24 20250214 192500 209729923 910 910 910 910 0
25 20250214 192400 209729923 910 910 910 910 0
26 20250214 192300 209729923 910 910 910 910 0
27 20250214 192200 209729923 910 910 910 910 0
28 20250214 192100 209729923 910 910 910 910 0
29 20250214 192000 209729923 910 910 910 910 0
30 20250214 191900 209729923 910 910 910 910 0
31 20250214 191800 209729923 910 910 910 910 0
32 20250214 191700 209729923 910 910 910 910 2323
33 20250214 191600 209729923 910 910 910 910 0
34 20250214 191500 209729923 910 910 910 910 0
35 20250214 191400 209729923 910 910 910 910 0
36 20250214 191300 209729923 910 910 910 910 0
37 20250214 191200 209729923 910 910 910 910 0
38 20250214 191100 209729923 910 910 910 910 0
39 20250214 191000 209729923 910 910 910 910 0
40 20250214 190900 209729923 910 910 910 910 0
41 20250214 190800 209729923 910 910 910 910 0
42 20250214 190700 209729923 910 910 910 910 0
43 20250214 190600 209729923 910 910 910 910 0
44 20250214 190500 209729923 910 910 910 910 0
45 20250214 190400 209729923 910 910 910 910 0
46 20250214 190300 209729923 910 910 910 910 0
47 20250214 190200 209729923 910 910 910 910 0
48 20250214 190100 209729923 910 910 910 910 0
49 20250214 190000 209729923 910 910 910 910 0
50 20250214 185900 209729923 910 910 910 910 0
51 20250214 185800 209729923 910 910 910 910 0
52 20250214 185700 209729923 910 910 910 910 0
53 20250214 185600 209729923 910 910 910 910 0
54 20250214 185500 209729923 910 910 910 910 0
55 20250214 185400 209729923 910 910 910 910 0
56 20250214 185300 209729923 910 910 910 910 0
57 20250214 185200 209729923 910 910 910 910 0
58 20250214 185100 209729923 910 910 910 910 0
59 20250214 185000 209729923 910 910 910 910 0
60 20250214 184900 209729923 910 910 910 910 0
61 20250214 184800 209729923 910 910 910 910 0
62 20250214 184700 209729923 910 910 910 910 2323
63 20250214 184600 209729923 910 910 910 910 0
64 20250214 184500 209729923 910 910 910 910 0
65 20250214 184400 209729923 910 910 910 910 0
66 20250214 184300 209729923 910 910 910 910 0
67 20250214 184200 209729923 910 910 910 910 0
68 20250214 184100 209729923 910 910 910 910 0
69 20250214 184000 209729923 910 910 910 910 0
70 20250214 183900 209729923 910 910 910 910 0
71 20250214 183800 209729923 910 910 910 910 0
72 20250214 183700 209729923 910 910 910 910 0
73 20250214 183600 209729923 910 910 910 910 0
74 20250214 183500 209729923 910 910 910 910 0
75 20250214 183400 209729923 910 910 910 910 0
76 20250214 183300 209729923 910 910 910 910 0
77 20250214 183200 209729923 910 910 910 910 0
78 20250214 183100 209729923 910 910 910 910 0
79 20250214 183000 209729923 910 910 910 910 0
80 20250214 182900 209729923 910 910 910 910 0
81 20250214 182800 209729923 910 910 910 910 0
82 20250214 182700 209729923 910 910 910 910 0
83 20250214 182600 209729923 910 910 910 910 0
84 20250214 182500 209729923 910 910 910 910 0
85 20250214 182400 209729923 910 910 910 910 0
86 20250214 182300 209729923 910 910 910 910 0
87 20250214 182200 209729923 910 910 910 910 0
88 20250214 182100 209729923 910 910 910 910 0
89 20250214 182000 209729923 910 910 910 910 0
90 20250214 181900 209729923 910 910 910 910 0
91 20250214 181800 209729923 910 910 910 910 0
92 20250214 181700 209729923 910 910 910 910 2323
93 20250214 181600 209729923 910 910 910 910 0
94 20250214 181500 209729923 910 910 910 910 0
95 20250214 181400 209729923 910 910 910 910 0
96 20250214 181300 209729923 910 910 910 910 0
97 20250214 181200 209729923 910 910 910 910 0
98 20250214 181100 209729923 910 910 910 910 0
99 20250214 181000 209729923 910 910 910 910 0
100 20250214 180900 209729923 910 910 910 910 0
101 20250214 180800 209729923 910 910 910 910 0
102 20250214 180700 209729923 910 910 910 910 0
103 20250214 180600 209729923 910 910 910 910 0
104 20250214 180500 209729923 910 910 910 910 0
105 20250214 180400 209729923 910 910 910 910 0
106 20250214 180300 209729923 910 910 910 910 0
107 20250214 180200 209729923 910 910 910 910 0
108 20250214 180100 209729923 910 910 910 910 0
109 20250214 180000 209729923 910 910 910 910 0
110 20250214 175900 209729923 910 910 910 910 0
111 20250214 175800 209729923 910 910 910 910 0
112 20250214 175700 209729923 910 910 910 910 0
113 20250214 175600 209729923 910 910 910 910 0
114 20250214 175500 209729923 910 910 910 910 0
115 20250214 175400 209729923 910 910 910 910 0
116 20250214 175300 209729923 910 910 910 910 0
117 20250214 175200 209729923 910 910 910 910 0
118 20250214 175100 209729923 910 910 910 910 0
119 20250214 175000 209729923 910 910 910 910 0
120 20250214 174900 209729923 910 910 910 910 0
121 20250214 174800 209729923 910 910 910 910 0
122 20250214 174700 209729923 910 910 910 910 2323
123 20250214 174600 209729923 910 910 910 910 0
124 20250214 174500 209729923 910 910 910 910 0
125 20250214 174400 209729923 910 910 910 910 0
126 20250214 174300 209729923 910 910 910 910 0
127 20250214 174200 209729923 910 910 910 910 0
128 20250214 174100 209729923 910 910 910 910 0
129 20250214 174000 209729923 910 910 910 910 0
130 20250214 173900 209729923 910 910 910 910 0
131 20250214 173800 209729923 910 910 910 910 0
132 20250214 173700 209729923 910 910 910 910 0
133 20250214 173600 209729923 910 910 910 910 0
134 20250214 173500 209729923 910 910 910 910 0
135 20250214 173400 209729923 910 910 910 910 0
136 20250214 173300 209729923 910 910 910 910 0
137 20250214 173200 209729923 910 910 910 910 0
138 20250214 173100 209729923 910 910 910 910 0
139 20250214 173000 209729923 910 910 910 910 0
140 20250214 172900 209729923 910 910 910 910 0
141 20250214 172800 209729923 910 910 910 910 0
142 20250214 172700 209729923 910 910 910 910 0
143 20250214 172600 209729923 910 910 910 910 0
144 20250214 172500 209729923 910 910 910 910 0
145 20250214 172400 209729923 910 910 910 910 0
146 20250214 172300 209729923 910 910 910 910 0
147 20250214 172200 209729923 910 910 910 910 0
148 20250214 172100 209729923 910 910 910 910 0
149 20250214 172000 209729923 910 910 910 910 0
150 20250214 171900 209729923 910 910 910 910 0
151 20250214 171800 209729923 910 910 910 910 0
152 20250214 171700 209729923 910 910 910 910 2323
153 20250214 171600 209729923 910 910 910 910 0
154 20250214 171500 209729923 910 910 910 910 0
155 20250214 171400 209729923 910 910 910 910 0
156 20250214 171300 209729923 910 910 910 910 0
157 20250214 171200 209729923 910 910 910 910 0
158 20250214 171100 209729923 910 910 910 910 0
159 20250214 171000 209729923 910 910 910 910 0
160 20250214 170900 209729923 910 910 910 910 0
161 20250214 170800 209729923 910 910 910 910 0
162 20250214 170700 209729923 910 910 910 910 0
163 20250214 170600 209729923 910 910 910 910 0
164 20250214 170500 209729923 910 910 910 910 0
165 20250214 170400 209729923 910 910 910 910 0
166 20250214 170300 209729923 910 910 910 910 0
167 20250214 170200 209729923 910 910 910 910 0
168 20250214 170100 209729923 910 910 910 910 0
169 20250214 170000 209729923 910 910 910 910 0
170 20250214 165900 209729923 910 910 910 910 0
171 20250214 165800 209729923 910 910 910 910 0
172 20250214 165700 209729923 910 910 910 910 0
173 20250214 165600 209729923 910 910 910 910 0
174 20250214 165500 209729923 910 910 910 910 0
175 20250214 165400 209729923 910 910 910 910 0
176 20250214 165300 209729923 910 910 910 910 0
177 20250214 165200 209729923 910 910 910 910 0
178 20250214 165100 209729923 910 910 910 910 0
179 20250214 165000 209729923 910 910 910 910 0
180 20250214 164900 209729923 910 910 910 910 0
181 20250214 164800 209729923 910 910 910 910 0
182 20250214 164700 209729923 910 910 910 910 2323
183 20250214 164600 209729923 910 910 910 910 0
184 20250214 164500 209729923 910 910 910 910 0
185 20250214 164400 209729923 910 910 910 910 0
186 20250214 164300 209729923 910 910 910 910 0
187 20250214 164200 209729923 910 910 910 910 0
188 20250214 164100 209729923 910 910 910 910 0
189 20250214 164000 209729923 910 910 910 910 0
190 20250214 163900 209729923 910 910 910 910 0
191 20250214 163800 209729923 910 910 910 910 0
192 20250214 163700 209729923 910 910 910 910 0
193 20250214 163600 209729923 910 910 910 910 0
194 20250214 163500 209729923 910 910 910 910 0
195 20250214 163400 209729923 910 910 910 910 0
196 20250214 163300 209729923 910 910 910 910 0
197 20250214 163200 209729923 910 910 910 910 0
198 20250214 163100 209729923 910 910 910 910 0
199 20250214 163000 209729923 910 910 910 910 0
200 20250214 162900 209729923 910 910 910 910 0
201 20250214 162800 209729923 910 910 910 910 0
202 20250214 162700 209729923 910 910 910 910 0
203 20250214 162600 209729923 910 910 910 910 0
204 20250214 162500 209729923 910 910 910 910 0
205 20250214 162400 209729923 910 910 910 910 0
206 20250214 162300 209729923 910 910 910 910 0
207 20250214 162200 209729923 910 910 910 910 0
208 20250214 162100 209729923 910 910 910 910 0
209 20250214 162000 209729923 910 910 910 910 0
210 20250214 161900 209729923 910 910 910 910 0
211 20250214 161800 209729923 910 910 910 910 0
212 20250214 161700 209729923 910 910 910 910 2323
213 20250214 161600 209729923 910 910 910 910 0
214 20250214 161500 209729923 910 910 910 910 0
215 20250214 161400 209729923 910 910 910 910 0
216 20250214 161300 209729923 910 910 910 910 0
217 20250214 161200 209729923 910 910 910 910 0
218 20250214 161100 209729923 910 910 910 910 0
219 20250214 161000 209729923 910 910 910 910 0
220 20250214 160900 209729923 910 910 910 910 0
221 20250214 160800 209729923 910 910 910 910 0
222 20250214 160700 209729923 910 910 910 910 0
223 20250214 160600 209729923 910 910 910 910 0
224 20250214 160500 209729923 910 910 910 910 0
225 20250214 160400 209729923 910 910 910 910 0
226 20250214 160300 209729923 910 910 910 910 0
227 20250214 160200 209729923 910 910 910 910 0
228 20250214 160100 209729923 910 910 910 910 0
229 20250214 160000 209729923 910 910 910 910 0
230 20250214 155900 209729923 910 910 910 910 0
231 20250214 155800 209729923 910 910 910 910 0
232 20250214 155700 209729923 910 910 910 910 0
233 20250214 155600 209729923 910 910 910 910 0
234 20250214 155500 209729923 910 910 910 910 0
235 20250214 155400 209729923 910 910 910 910 0
236 20250214 155300 209729923 910 910 910 910 0
237 20250214 155200 209729923 910 910 910 910 0
238 20250214 155100 209729923 910 910 910 910 0
239 20250214 155000 209729923 910 910 910 910 0
240 20250214 154900 209729923 910 910 910 910 0
241 20250214 154800 209729923 910 910 910 910 0
242 20250214 154700 209729923 910 910 910 910 2323
243 20250214 154600 209729923 910 910 910 910 0
244 20250214 154500 209729923 910 910 910 910 0
245 20250214 154400 209729923 910 910 910 910 0
246 20250214 154300 209729923 910 910 910 910 0
247 20250214 154200 209729923 910 910 910 910 0
248 20250214 154100 209729923 910 910 910 910 0
249 20250214 154000 209729923 910 910 910 910 0
250 20250214 153900 209729923 910 910 910 910 0
251 20250214 153800 209729923 910 910 910 910 0
252 20250214 153700 209729923 910 910 910 910 0
253 20250214 153600 209729923 910 910 910 910 0
254 20250214 153500 209729923 910 910 910 910 0
255 20250214 153400 209729923 910 910 910 910 0
256 20250214 153300 209729923 910 910 910 910 0
257 20250214 153200 209729923 910 910 910 910 0
258 20250214 153100 209729923 910 910 910 910 0
259 20250214 153000 209729923 910 910 910 910 2323
260 20250214 152900 207615993 913 913 913 913 0
261 20250214 152800 207615993 913 913 913 913 0
262 20250214 152700 207615993 913 913 913 913 0
263 20250214 152600 207615993 913 913 913 913 0
264 20250214 152500 207615993 913 913 913 913 0
265 20250214 152400 207615993 913 913 913 913 0
266 20250214 152300 207615993 913 913 913 913 0
267 20250214 152200 207615993 913 913 913 913 0
268 20250214 152100 207615993 913 913 913 913 0
269 20250214 152000 207615993 913 913 913 913 0
270 20250214 151900 207615993 913 907 913 907 5430
271 20250214 151800 202659814 906 910 910 906 2365
272 20250214 151700 200514285 910 909 911 909 54
273 20250214 151600 200465143 909 910 910 909 3824
274 20250214 151500 196986915 913 911 913 911 1332
275 20250214 151400 195773399 913 913 913 909 7851
276 20250214 151300 188629246 913 912 916 912 1799
277 20250214 151200 186988354 910 911 916 910 11946
278 20250214 151100 176104193 911 915 915 911 7442
279 20250214 151000 169309011 915 915 915 915 24
280 20250214 150900 169287051 915 915 915 915 95
281 20250214 150800 169200126 915 915 915 915 17
282 20250214 150700 169184571 915 915 915 914 596
283 20250214 150600 168639232 915 916 916 915 57
284 20250214 150500 168587022 916 918 918 916 719
285 20250214 150400 167927898 919 919 919 919 30
286 20250214 150300 167900328 919 919 919 917 1044
287 20250214 150200 166942066 918 918 918 918 0
288 20250214 150100 166942066 918 919 920 918 3851
289 20250214 150000 163400998 920 920 920 920 100
290 20250214 145900 163308998 920 920 920 920 6
291 20250214 145800 163303478 920 920 920 920 0
292 20250214 145700 163303478 920 920 920 920 0
293 20250214 145600 163303478 920 920 920 920 10
294 20250214 145500 163294278 920 920 920 920 650
295 20250214 145400 162696278 920 920 920 920 1010
296 20250214 145300 161767078 920 920 920 920 327
297 20250214 145200 161466238 920 920 920 920 1835
298 20250214 145100 159778038 920 920 920 920 1
299 20250214 145000 159777118 924 922 924 921 797
300 20250214 144900 159042564 923 928 928 923 22890
301 20250214 144800 137870318 930 930 930 930 8
302 20250214 144700 137862878 930 930 930 930 0
303 20250214 144600 137862878 930 930 930 930 33
304 20250214 144500 137832188 926 926 926 926 0
305 20250214 144400 137832188 926 926 926 926 256
306 20250214 144300 137595132 926 927 927 926 559
307 20250214 144200 137077365 927 927 927 927 874
308 20250214 144100 136267167 928 928 928 928 500
309 20250214 144000 135803167 928 928 928 928 741
310 20250214 143900 135115519 928 928 928 928 0
311 20250214 143800 135115519 928 928 928 928 0
312 20250214 143700 135115519 928 930 930 928 1728
313 20250214 143600 133510242 930 933 933 930 3
314 20250214 143500 133507449 930 930 930 930 300
315 20250214 143400 133228449 930 931 931 930 231
316 20250214 143300 133013488 931 933 933 931 458
317 20250214 143200 132586798 933 933 933 933 0
318 20250214 143100 132586798 933 933 933 933 0
319 20250214 143000 132586798 933 933 933 933 300
320 20250214 142900 132306898 933 933 933 933 1
321 20250214 142800 132305965 933 933 933 933 74
322 20250214 142700 132236923 934 934 934 934 0
323 20250214 142600 132236923 934 934 934 934 1
324 20250214 142500 132235989 934 934 934 934 300
325 20250214 142400 131955789 934 936 936 934 3174
326 20250214 142300 128985971 936 936 936 936 0
327 20250214 142200 128985971 936 936 936 936 0
328 20250214 142100 128985971 936 936 936 936 0
329 20250214 142000 128985971 936 936 936 936 320
330 20250214 141900 128686451 936 936 936 936 1
331 20250214 141800 128685515 936 936 936 936 4
332 20250214 141700 128681771 935 933 935 933 836
333 20250214 141600 127900973 933 932 933 932 536
334 20250214 141500 127401321 932 932 932 932 0
335 20250214 141400 127401321 932 932 932 932 0
336 20250214 141300 127401321 932 932 932 932 0
337 20250214 141200 127401321 932 932 932 932 761
338 20250214 141100 126692069 932 932 932 932 0
339 20250214 141000 126692069 932 932 932 932 0
340 20250214 140900 126692069 932 932 932 932 0
341 20250214 140800 126692069 932 932 932 932 0
342 20250214 140700 126692069 932 932 932 932 33
343 20250214 140600 126661313 932 932 932 932 0
344 20250214 140500 126661313 932 932 932 932 0
345 20250214 140400 126661313 932 932 932 932 0
346 20250214 140300 126661313 932 932 932 932 866
347 20250214 140200 125854201 931 931 931 931 0
348 20250214 140100 125854201 931 931 931 931 0
349 20250214 140000 125854201 931 931 931 931 0
350 20250214 135900 125854201 931 931 931 931 220
351 20250214 135800 125649381 932 933 933 932 89
352 20250214 135700 125566363 933 933 933 933 0
353 20250214 135600 125566363 933 933 933 933 148
354 20250214 135500 125428279 934 934 934 934 0
355 20250214 135400 125428279 934 934 934 934 0
356 20250214 135300 125428279 934 934 934 934 25
357 20250214 135200 125404929 934 935 935 934 6
358 20250214 135100 125399323 936 936 936 936 0
359 20250214 135000 125399323 936 936 936 936 10
360 20250214 134900 125389963 936 936 936 936 0
361 20250214 134800 125389963 936 936 936 936 0
362 20250214 134700 125389963 936 936 936 936 0
363 20250214 134600 125389963 936 936 936 936 1
364 20250214 134500 125389027 935 934 935 934 2893
365 20250214 134400 122684504 934 934 934 934 0
366 20250214 134300 122684504 934 934 934 934 0
367 20250214 134200 122684504 934 934 934 934 105
368 20250214 134100 122586434 934 934 934 934 0
369 20250214 134000 122586434 934 934 934 934 0
370 20250214 133900 122586434 934 934 934 934 0
371 20250214 133800 122586434 934 934 934 934 0
372 20250214 133700 122586434 934 934 934 934 0
373 20250214 133600 122586434 934 934 934 934 0
374 20250214 133500 122586434 934 934 934 934 0
375 20250214 133400 122586434 934 934 934 934 0
376 20250214 133300 122586434 934 934 934 934 0
377 20250214 133200 122586434 934 934 934 934 0
378 20250214 133100 122586434 934 934 934 934 0
379 20250214 133000 122586434 934 934 934 934 0
380 20250214 132900 122586434 934 934 934 934 0
381 20250214 132800 122586434 934 934 934 934 0
382 20250214 132700 122586434 934 934 934 934 0
383 20250214 132600 122586434 934 934 934 934 0
384 20250214 132500 122586434 934 934 934 934 0
385 20250214 132400 122586434 934 934 934 934 2
386 20250214 132300 122584566 935 935 935 935 1862
387 20250214 132200 120843596 934 934 934 934 2990
388 20250214 132100 118050936 934 934 934 934 89
389 20250214 132000 117967810 934 934 934 934 0
390 20250214 131900 117967810 934 934 934 934 0
391 20250214 131800 117967810 934 934 934 934 2
392 20250214 131700 117965942 934 934 934 934 0
393 20250214 131600 117965942 934 934 934 934 0
394 20250214 131500 117965942 934 934 934 934 200
395 20250214 131400 117779142 934 933 934 933 606
396 20250214 131300 117213164 934 934 934 934 1809
397 20250214 131200 115523558 934 932 934 932 1000
398 20250214 131100 114591429 930 930 930 930 744
399 20250214 131000 113899509 930 930 930 930 0
400 20250214 130900 113899509 930 930 930 930 8
401 20250214 130800 113892069 930 930 930 930 749
402 20250214 130700 113195499 930 930 930 930 0
403 20250214 130600 113195499 930 930 930 930 1221
404 20250214 130500 112059969 930 930 930 930 0
405 20250214 130400 112059969 930 931 931 930 933
406 20250214 130300 111191469 930 930 930 930 0
407 20250214 130200 111191469 930 930 930 930 0
408 20250214 130100 111191469 930 930 930 930 0
409 20250214 130000 111191469 930 930 930 930 0
410 20250214 125900 111191469 930 930 930 930 0
411 20250214 125800 111191469 930 930 930 930 2
412 20250214 125700 111189609 930 930 930 930 5
413 20250214 125600 111184959 930 930 930 930 0
414 20250214 125500 111184959 930 930 930 930 4998
415 20250214 125400 106536819 929 930 930 929 1076
416 20250214 125300 105537213 929 929 929 929 3
417 20250214 125200 105534426 929 929 929 929 0
418 20250214 125100 105534426 929 929 929 929 0
419 20250214 125000 105534426 929 929 929 929 0
420 20250214 124900 105534426 929 929 929 929 0
421 20250214 124800 105534426 929 929 929 929 0
422 20250214 124700 105534426 929 928 929 928 2
423 20250214 124600 105532569 929 929 929 929 1
424 20250214 124500 105531640 931 931 931 931 5
425 20250214 124400 105526985 930 930 930 930 0
426 20250214 124300 105526985 930 930 930 930 0
427 20250214 124200 105526985 930 930 930 930 0
428 20250214 124100 105526985 930 930 930 930 1
429 20250214 124000 105526055 930 930 930 930 20
430 20250214 123900 105507455 930 930 930 930 0
431 20250214 123800 105507455 930 930 930 930 0
432 20250214 123700 105507455 930 930 930 930 1
433 20250214 123600 105506525 929 929 929 929 989
434 20250214 123500 104587744 929 929 929 929 0
435 20250214 123400 104587744 929 929 929 929 0
436 20250214 123300 104587744 929 929 929 929 0
437 20250214 123200 104587744 929 929 929 929 9
438 20250214 123100 104579383 929 929 929 929 7
439 20250214 123000 104572880 929 929 929 929 0
440 20250214 122900 104572880 929 929 929 929 0
441 20250214 122800 104572880 929 929 929 929 0
442 20250214 122700 104572880 929 929 929 929 0
443 20250214 122600 104572880 929 929 929 929 0
444 20250214 122500 104572880 929 929 929 929 0
445 20250214 122400 104572880 929 929 929 929 0
446 20250214 122300 104572880 929 929 929 929 0
447 20250214 122200 104572880 929 929 929 929 4
448 20250214 122100 104569164 928 928 928 928 0
449 20250214 122000 104569164 928 928 928 928 0
450 20250214 121900 104569164 928 928 928 928 0
451 20250214 121800 104569164 928 928 928 928 552
452 20250214 121700 104056908 928 928 928 928 142
453 20250214 121600 103925132 928 928 928 928 177
454 20250214 121500 103760876 928 929 929 928 215
455 20250214 121400 103561306 928 928 928 928 1000
456 20250214 121300 102633306 927 927 927 927 0
457 20250214 121200 102633306 927 930 932 927 1944
458 20250214 121100 100830180 934 934 934 934 0
459 20250214 121000 100830180 934 934 934 934 0
460 20250214 120900 100830180 934 934 934 934 0
461 20250214 120800 100830180 934 934 934 934 0
462 20250214 120700 100830180 934 934 934 934 6
463 20250214 120600 100824576 934 934 934 934 0
464 20250214 120500 100824576 934 934 934 934 2
465 20250214 120400 100822708 932 932 932 932 0
466 20250214 120300 100822708 932 932 932 932 0
467 20250214 120200 100822708 932 932 932 932 0
468 20250214 120100 100822708 932 932 932 932 0
469 20250214 120000 100822708 932 932 932 932 0
470 20250214 115900 100822708 932 932 932 932 0
471 20250214 115800 100822708 932 932 932 932 9
472 20250214 115700 100814320 936 937 937 927 872
473 20250214 115600 100004845 929 929 929 929 335
474 20250214 115500 99693630 930 937 937 930 1765
475 20250214 115400 98044024 937 937 937 937 0
476 20250214 115300 98044024 937 937 937 937 10
477 20250214 115200 98034654 938 938 938 938 0
478 20250214 115100 98034654 938 938 938 938 0
479 20250214 115000 98034654 938 938 938 938 0
480 20250214 114900 98034654 938 938 938 938 0
481 20250214 114800 98034654 938 938 938 938 0
482 20250214 114700 98034654 938 938 938 938 0
483 20250214 114600 98034654 938 938 938 938 50
484 20250214 114500 97987754 938 938 938 938 20
485 20250214 114400 97968994 938 938 938 938 90
486 20250214 114300 97884574 938 938 938 938 1
487 20250214 114200 97883636 933 933 933 933 0
488 20250214 114100 97883636 933 933 933 933 0
489 20250214 114000 97883636 933 933 933 933 0
490 20250214 113900 97883636 933 933 933 933 40
491 20250214 113800 97846316 938 938 938 938 5
492 20250214 113700 97841626 938 938 938 938 0
493 20250214 113600 97841626 938 938 938 938 0
494 20250214 113500 97841626 938 938 938 938 10
495 20250214 113400 97832246 938 938 938 938 100
496 20250214 113300 97738446 933 933 933 933 0
497 20250214 113200 97738446 933 933 933 933 0
498 20250214 113100 97738446 933 933 933 933 0
499 20250214 113000 97738446 933 933 933 933 50
500 20250214 112900 97691796 929 929 929 929 0
501 20250214 112800 97691796 929 929 929 929 0
502 20250214 112700 97691796 929 934 934 929 1500
503 20250214 112600 96296858 933 933 933 933 0
504 20250214 112500 96296858 933 936 936 932 418
505 20250214 112400 95906571 939 939 939 939 0
506 20250214 112300 95906571 939 937 939 937 59
507 20250214 112200 95851204 934 934 934 934 16
508 20250214 112100 95836260 933 933 933 933 0
509 20250214 112000 95836260 933 935 935 933 2000
510 20250214 111900 93966664 937 937 937 937 2136
511 20250214 111800 91965232 935 935 935 935 0
512 20250214 111700 91965232 935 935 935 935 11
513 20250214 111600 91954947 933 933 933 933 4
514 20250214 111500 91951215 932 932 932 932 190
515 20250214 111400 91774135 932 931 932 931 325
516 20250214 111300 91471534 928 928 928 928 0
517 20250214 111200 91471534 928 928 928 928 504
518 20250214 111100 91003822 928 928 928 927 1074
519 20250214 111000 90007444 928 928 928 928 0
520 20250214 110900 90007444 928 928 928 928 2
521 20250214 110800 90005588 928 928 928 928 0
522 20250214 110700 90005588 928 928 928 928 0
523 20250214 110600 90005588 928 928 928 928 0
524 20250214 110500 90005588 928 928 928 928 0
525 20250214 110400 90005588 928 928 928 928 17
526 20250214 110300 89989812 930 930 930 930 1
527 20250214 110200 89988882 930 930 930 930 49
528 20250214 110100 89943312 930 930 930 930 2371
529 20250214 110000 87738282 930 930 930 930 1
530 20250214 105900 87737352 925 925 925 925 0
531 20250214 105800 87737352 925 925 925 925 0
532 20250214 105700 87737352 925 925 925 925 100
533 20250214 105600 87644852 925 925 925 925 696
534 20250214 105500 87001052 925 926 926 925 1628
535 20250214 105400 85494852 925 925 925 925 0
536 20250214 105300 85494852 925 931 931 925 1507
537 20250214 105200 84100562 925 926 926 925 358
538 20250214 105100 83769403 926 926 926 926 0
539 20250214 105000 83769403 926 931 931 926 1500
540 20250214 104900 82379894 937 937 937 937 22
541 20250214 104800 82359280 937 937 937 937 0
542 20250214 104700 82359280 937 937 937 937 11
543 20250214 104600 82348973 930 925 930 925 6187
544 20250214 104500 76620998 925 925 925 925 55
545 20250214 104400 76570123 925 925 925 925 1670
546 20250214 104300 75025373 925 927 927 925 5976
547 20250214 104200 69496819 937 930 937 930 1162
548 20250214 104100 68409359 932 927 932 927 515
549 20250214 104000 67929975 925 925 925 925 0
550 20250214 103900 67929975 925 925 925 925 32
551 20250214 103800 67900375 931 927 931 925 3001
552 20250214 103700 65122076 926 934 935 926 2820
553 20250214 103600 62493802 935 935 935 935 0
554 20250214 103500 62493802 935 934 935 934 1000
555 20250214 103400 61559685 930 932 932 930 4031
556 20250214 103300 57808963 932 932 932 932 581
557 20250214 103200 57267471 932 932 932 932 20
558 20250214 103100 57248831 936 934 936 932 654
559 20250214 103000 56636935 936 937 937 936 77
560 20250214 102900 56564787 937 937 937 937 0
561 20250214 102800 56564787 937 937 937 937 38
562 20250214 102700 56529181 933 937 937 933 1789
563 20250214 102600 54855813 938 938 938 938 1896
564 20250214 102500 53077365 938 938 938 938 22
565 20250214 102400 53056729 938 940 940 938 5593
566 20250214 102300 47801333 940 941 944 940 607
567 20250214 102200 47230243 941 944 944 941 5
568 20250214 102100 47225535 945 945 945 945 6451
569 20250214 102000 41129340 945 945 945 945 0
570 20250214 101900 41129340 945 945 945 945 0
571 20250214 101800 41129340 945 940 945 940 2
572 20250214 101700 41127455 940 945 945 940 1110
573 20250214 101600 40079046 946 946 946 946 0
574 20250214 101500 40079046 946 946 946 946 0
575 20250214 101400 40079046 946 946 946 946 10
576 20250214 101300 40069586 946 941 946 941 2
577 20250214 101200 40067699 940 940 940 940 0
578 20250214 101100 40067699 940 946 946 940 41
579 20250214 101000 40029123 946 946 946 946 0
580 20250214 100900 40029123 946 942 946 942 69
581 20250214 100800 39964117 942 942 942 942 900
582 20250214 100700 39116317 942 942 942 942 0
583 20250214 100600 39116317 942 942 942 942 0
584 20250214 100500 39116317 942 942 942 942 39
585 20250214 100400 39079579 941 940 941 940 100
586 20250214 100300 38985568 941 941 941 941 516
587 20250214 100200 38500012 942 942 942 942 0
588 20250214 100100 38500012 942 942 942 942 0
589 20250214 100000 38500012 942 942 942 942 11
590 20250214 095900 38489650 942 941 942 940 322
591 20250214 095800 38186648 947 943 947 941 1028
592 20250214 095700 37216062 948 943 948 943 295
593 20250214 095600 36937872 943 948 948 943 6331
594 20250214 095500 30949512 950 950 950 950 0
595 20250214 095400 30949512 950 950 950 950 0
596 20250214 095300 30949512 950 947 950 947 7
597 20250214 095200 30942880 950 947 950 947 2
598 20250214 095100 30940983 947 947 947 947 112
599 20250214 095000 30834919 950 948 950 947 402
600 20250214 094900 30453822 949 947 951 947 180
601 20250214 094800 30283104 951 951 951 951 10
602 20250214 094700 30273594 951 947 951 947 178
603 20250214 094600 30105020 951 951 951 951 4
604 20250214 094500 30101216 951 951 951 951 27
605 20250214 094400 30075539 951 951 951 951 0
606 20250214 094300 30075539 951 946 951 946 2
607 20250214 094200 30073642 946 946 951 946 202
608 20250214 094100 29882545 946 946 946 946 8
609 20250214 094000 29874977 951 947 951 946 83
610 20250214 093900 29796373 947 949 949 947 205
611 20250214 093800 29601866 951 950 951 949 158
612 20250214 093700 29451828 951 951 951 951 0
613 20250214 093600 29451828 951 951 951 951 0
614 20250214 093500 29451828 951 951 951 951 15
615 20250214 093400 29437563 951 952 952 951 2
616 20250214 093300 29435660 950 950 950 950 0
617 20250214 093200 29435660 950 950 950 950 0
618 20250214 093100 29435660 950 950 950 950 0
619 20250214 093000 29435660 950 956 957 950 181
620 20250214 092900 29263387 950 950 950 950 16
621 20250214 092800 29248187 950 957 957 950 121
622 20250214 092700 29132607 957 957 957 957 0
623 20250214 092600 29132607 957 957 957 957 0
624 20250214 092500 29132607 957 957 957 957 10
625 20250214 092400 29123037 957 949 957 949 11
626 20250214 092300 29112518 957 957 957 957 0
627 20250214 092200 29112518 957 957 957 957 1
628 20250214 092100 29111561 957 957 957 957 0
629 20250214 092000 29111561 957 956 957 956 1093
630 20250214 091900 28066122 957 947 957 947 69
631 20250214 091800 28000679 958 945 958 945 9331
632 20250214 091700 19162238 938 938 938 938 6
633 20250214 091600 19156610 938 945 945 938 1320
634 20250214 091500 17917716 940 943 943 940 2770
635 20250214 091400 15308878 945 945 945 945 1585
636 20250214 091300 13811053 945 945 945 945 800
637 20250214 091200 13055053 949 945 949 945 51
638 20250214 091100 13006658 949 945 949 945 901
639 20250214 091000 12155209 949 949 949 949 192
640 20250214 090900 11973001 950 942 950 942 1300
641 20250214 090800 10748393 950 950 950 947 5101
642 20250214 090700 5907615 952 952 952 952 100
643 20250214 090600 5812415 952 944 952 944 1058
644 20250214 090500 4813655 945 954 954 945 3106
645 20250214 090400 1875530 955 955 955 955 0
646 20250214 090300 1875530 955 955 955 955 0
647 20250214 090200 1875530 955 955 955 955 1152
648 20250214 090100 775370 961 961 961 961 0
649 20250214 090000 775370 961 962 962 961 806