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

655
074430/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195300,47911616,915,915,915,915,3480
20250214,195200,47911616,915,915,915,915,0
20250214,195100,47911616,915,915,915,915,0
20250214,195000,47911616,915,915,915,915,0
20250214,194900,47911616,915,915,915,915,0
20250214,194800,47911616,915,915,915,915,0
20250214,194700,47911616,915,915,915,915,0
20250214,194600,47911616,915,915,915,915,0
20250214,194500,47911616,915,915,915,915,0
20250214,194400,47911616,915,915,915,915,0
20250214,194300,47911616,915,915,915,915,0
20250214,194200,47911616,915,915,915,915,0
20250214,194100,47911616,915,915,915,915,0
20250214,194000,47911616,915,915,915,915,0
20250214,193900,47911616,915,915,915,915,0
20250214,193800,47911616,915,915,915,915,0
20250214,193700,47911616,915,915,915,915,0
20250214,193600,47911616,915,915,915,915,0
20250214,193500,47911616,915,915,915,915,0
20250214,193400,47911616,915,915,915,915,0
20250214,193300,47911616,915,915,915,915,0
20250214,193200,47911616,915,915,915,915,0
20250214,193100,47911616,915,915,915,915,0
20250214,193000,47911616,915,915,915,915,0
20250214,192900,47911616,915,915,915,915,0
20250214,192800,47911616,915,915,915,915,0
20250214,192700,47911616,915,915,915,915,0
20250214,192600,47911616,915,915,915,915,0
20250214,192500,47911616,915,915,915,915,0
20250214,192400,47911616,915,915,915,915,0
20250214,192300,47911616,915,915,915,915,3480
20250214,192200,47911616,915,915,915,915,0
20250214,192100,47911616,915,915,915,915,0
20250214,192000,47911616,915,915,915,915,0
20250214,191900,47911616,915,915,915,915,0
20250214,191800,47911616,915,915,915,915,0
20250214,191700,47911616,915,915,915,915,0
20250214,191600,47911616,915,915,915,915,0
20250214,191500,47911616,915,915,915,915,0
20250214,191400,47911616,915,915,915,915,0
20250214,191300,47911616,915,915,915,915,0
20250214,191200,47911616,915,915,915,915,0
20250214,191100,47911616,915,915,915,915,0
20250214,191000,47911616,915,915,915,915,0
20250214,190900,47911616,915,915,915,915,0
20250214,190800,47911616,915,915,915,915,0
20250214,190700,47911616,915,915,915,915,0
20250214,190600,47911616,915,915,915,915,0
20250214,190500,47911616,915,915,915,915,0
20250214,190400,47911616,915,915,915,915,0
20250214,190300,47911616,915,915,915,915,0
20250214,190200,47911616,915,915,915,915,0
20250214,190100,47911616,915,915,915,915,0
20250214,190000,47911616,915,915,915,915,0
20250214,185900,47911616,915,915,915,915,0
20250214,185800,47911616,915,915,915,915,0
20250214,185700,47911616,915,915,915,915,0
20250214,185600,47911616,915,915,915,915,0
20250214,185500,47911616,915,915,915,915,0
20250214,185400,47911616,915,915,915,915,0
20250214,185300,47911616,915,915,915,915,3480
20250214,185200,47911616,915,915,915,915,0
20250214,185100,47911616,915,915,915,915,0
20250214,185000,47911616,915,915,915,915,0
20250214,184900,47911616,915,915,915,915,0
20250214,184800,47911616,915,915,915,915,0
20250214,184700,47911616,915,915,915,915,0
20250214,184600,47911616,915,915,915,915,0
20250214,184500,47911616,915,915,915,915,0
20250214,184400,47911616,915,915,915,915,0
20250214,184300,47911616,915,915,915,915,0
20250214,184200,47911616,915,915,915,915,0
20250214,184100,47911616,915,915,915,915,0
20250214,184000,47911616,915,915,915,915,0
20250214,183900,47911616,915,915,915,915,0
20250214,183800,47911616,915,915,915,915,0
20250214,183700,47911616,915,915,915,915,0
20250214,183600,47911616,915,915,915,915,0
20250214,183500,47911616,915,915,915,915,0
20250214,183400,47911616,915,915,915,915,0
20250214,183300,47911616,915,915,915,915,0
20250214,183200,47911616,915,915,915,915,0
20250214,183100,47911616,915,915,915,915,0
20250214,183000,47911616,915,915,915,915,0
20250214,182900,47911616,915,915,915,915,0
20250214,182800,47911616,915,915,915,915,0
20250214,182700,47911616,915,915,915,915,0
20250214,182600,47911616,915,915,915,915,0
20250214,182500,47911616,915,915,915,915,0
20250214,182400,47911616,915,915,915,915,0
20250214,182300,47911616,915,915,915,915,3480
20250214,182200,47911616,915,915,915,915,0
20250214,182100,47911616,915,915,915,915,0
20250214,182000,47911616,915,915,915,915,0
20250214,181900,47911616,915,915,915,915,0
20250214,181800,47911616,915,915,915,915,0
20250214,181700,47911616,915,915,915,915,0
20250214,181600,47911616,915,915,915,915,0
20250214,181500,47911616,915,915,915,915,0
20250214,181400,47911616,915,915,915,915,0
20250214,181300,47911616,915,915,915,915,0
20250214,181200,47911616,915,915,915,915,0
20250214,181100,47911616,915,915,915,915,0
20250214,181000,47911616,915,915,915,915,0
20250214,180900,47911616,915,915,915,915,0
20250214,180800,47911616,915,915,915,915,0
20250214,180700,47911616,915,915,915,915,0
20250214,180600,47911616,915,915,915,915,0
20250214,180500,47911616,915,915,915,915,0
20250214,180400,47911616,915,915,915,915,0
20250214,180300,47911616,915,915,915,915,0
20250214,180200,47911616,915,915,915,915,0
20250214,180100,47911616,915,915,915,915,0
20250214,180000,47911616,915,915,915,915,0
20250214,175900,47911616,915,915,915,915,0
20250214,175800,47911616,915,915,915,915,0
20250214,175700,47911616,915,915,915,915,0
20250214,175600,47911616,915,915,915,915,0
20250214,175500,47911616,915,915,915,915,0
20250214,175400,47911616,915,915,915,915,0
20250214,175300,47911616,915,915,915,915,3480
20250214,175200,47911616,915,915,915,915,0
20250214,175100,47911616,915,915,915,915,0
20250214,175000,47911616,915,915,915,915,0
20250214,174900,47911616,915,915,915,915,0
20250214,174800,47911616,915,915,915,915,0
20250214,174700,47911616,915,915,915,915,0
20250214,174600,47911616,915,915,915,915,0
20250214,174500,47911616,915,915,915,915,0
20250214,174400,47911616,915,915,915,915,0
20250214,174300,47911616,915,915,915,915,0
20250214,174200,47911616,915,915,915,915,0
20250214,174100,47911616,915,915,915,915,0
20250214,174000,47911616,915,915,915,915,0
20250214,173900,47911616,915,915,915,915,0
20250214,173800,47911616,915,915,915,915,0
20250214,173700,47911616,915,915,915,915,0
20250214,173600,47911616,915,915,915,915,0
20250214,173500,47911616,915,915,915,915,0
20250214,173400,47911616,915,915,915,915,0
20250214,173300,47911616,915,915,915,915,0
20250214,173200,47911616,915,915,915,915,0
20250214,173100,47911616,915,915,915,915,0
20250214,173000,47911616,915,915,915,915,0
20250214,172900,47911616,915,915,915,915,0
20250214,172800,47911616,915,915,915,915,0
20250214,172700,47911616,915,915,915,915,0
20250214,172600,47911616,915,915,915,915,0
20250214,172500,47911616,915,915,915,915,0
20250214,172400,47911616,915,915,915,915,0
20250214,172300,47911616,915,915,915,915,3480
20250214,172200,47911616,915,915,915,915,0
20250214,172100,47911616,915,915,915,915,0
20250214,172000,47911616,915,915,915,915,0
20250214,171900,47911616,915,915,915,915,0
20250214,171800,47911616,915,915,915,915,0
20250214,171700,47911616,915,915,915,915,0
20250214,171600,47911616,915,915,915,915,0
20250214,171500,47911616,915,915,915,915,0
20250214,171400,47911616,915,915,915,915,0
20250214,171300,47911616,915,915,915,915,0
20250214,171200,47911616,915,915,915,915,0
20250214,171100,47911616,915,915,915,915,0
20250214,171000,47911616,915,915,915,915,0
20250214,170900,47911616,915,915,915,915,0
20250214,170800,47911616,915,915,915,915,0
20250214,170700,47911616,915,915,915,915,0
20250214,170600,47911616,915,915,915,915,0
20250214,170500,47911616,915,915,915,915,0
20250214,170400,47911616,915,915,915,915,0
20250214,170300,47911616,915,915,915,915,0
20250214,170200,47911616,915,915,915,915,0
20250214,170100,47911616,915,915,915,915,0
20250214,170000,47911616,915,915,915,915,0
20250214,165900,47911616,915,915,915,915,0
20250214,165800,47911616,915,915,915,915,0
20250214,165700,47911616,915,915,915,915,0
20250214,165600,47911616,915,915,915,915,0
20250214,165500,47911616,915,915,915,915,0
20250214,165400,47911616,915,915,915,915,0
20250214,165300,47911616,915,915,915,915,3480
20250214,165200,47911616,915,915,915,915,0
20250214,165100,47911616,915,915,915,915,0
20250214,165000,47911616,915,915,915,915,0
20250214,164900,47911616,915,915,915,915,0
20250214,164800,47911616,915,915,915,915,0
20250214,164700,47911616,915,915,915,915,0
20250214,164600,47911616,915,915,915,915,0
20250214,164500,47911616,915,915,915,915,0
20250214,164400,47911616,915,915,915,915,0
20250214,164300,47911616,915,915,915,915,0
20250214,164200,47911616,915,915,915,915,0
20250214,164100,47911616,915,915,915,915,0
20250214,164000,47911616,915,915,915,915,0
20250214,163900,47911616,915,915,915,915,0
20250214,163800,47911616,915,915,915,915,0
20250214,163700,47911616,915,915,915,915,0
20250214,163600,47911616,915,915,915,915,0
20250214,163500,47911616,915,915,915,915,0
20250214,163400,47911616,915,915,915,915,0
20250214,163300,47911616,915,915,915,915,0
20250214,163200,47911616,915,915,915,915,0
20250214,163100,47911616,915,915,915,915,0
20250214,163000,47911616,915,915,915,915,0
20250214,162900,47911616,915,915,915,915,0
20250214,162800,47911616,915,915,915,915,0
20250214,162700,47911616,915,915,915,915,0
20250214,162600,47911616,915,915,915,915,0
20250214,162500,47911616,915,915,915,915,0
20250214,162400,47911616,915,915,915,915,0
20250214,162300,47911616,915,915,915,915,3480
20250214,162200,47911616,915,915,915,915,0
20250214,162100,47911616,915,915,915,915,0
20250214,162000,47911616,915,915,915,915,0
20250214,161900,47911616,915,915,915,915,0
20250214,161800,47911616,915,915,915,915,0
20250214,161700,47911616,915,915,915,915,0
20250214,161600,47911616,915,915,915,915,0
20250214,161500,47911616,915,915,915,915,0
20250214,161400,47911616,915,915,915,915,0
20250214,161300,47911616,915,915,915,915,0
20250214,161200,47911616,915,915,915,915,0
20250214,161100,47911616,915,915,915,915,0
20250214,161000,47911616,915,915,915,915,0
20250214,160900,47911616,915,915,915,915,0
20250214,160800,47911616,915,915,915,915,0
20250214,160700,47911616,915,915,915,915,0
20250214,160600,47911616,915,915,915,915,0
20250214,160500,47911616,915,915,915,915,0
20250214,160400,47911616,915,915,915,915,0
20250214,160300,47911616,915,915,915,915,0
20250214,160200,47911616,915,915,915,915,0
20250214,160100,47911616,915,915,915,915,0
20250214,160000,47911616,915,915,915,915,0
20250214,155900,47911616,915,915,915,915,0
20250214,155800,47911616,915,915,915,915,0
20250214,155700,47911616,915,915,915,915,0
20250214,155600,47911616,915,915,915,915,0
20250214,155500,47911616,915,915,915,915,0
20250214,155400,47911616,915,915,915,915,0
20250214,155300,47911616,915,915,915,915,3480
20250214,155200,47911616,915,915,915,915,0
20250214,155100,47911616,915,915,915,915,0
20250214,155000,47911616,915,915,915,915,0
20250214,154900,47911616,915,915,915,915,0
20250214,154800,47911616,915,915,915,915,0
20250214,154700,47911616,915,915,915,915,0
20250214,154600,47911616,915,915,915,915,0
20250214,154500,47911616,915,915,915,915,0
20250214,154400,47911616,915,915,915,915,0
20250214,154300,47911616,915,915,915,915,0
20250214,154200,47911616,915,915,915,915,0
20250214,154100,47911616,915,915,915,915,0
20250214,154000,47911616,915,915,915,915,0
20250214,153900,47911616,915,915,915,915,0
20250214,153800,47911616,915,915,915,915,0
20250214,153700,47911616,915,915,915,915,0
20250214,153600,47911616,915,915,915,915,0
20250214,153500,47911616,915,915,915,915,0
20250214,153400,47911616,915,915,915,915,0
20250214,153300,47911616,915,915,915,915,0
20250214,153200,47911616,915,915,915,915,0
20250214,153100,47911616,915,915,915,915,0
20250214,153000,47911616,915,915,915,915,3480
20250214,152900,44727416,916,916,916,916,0
20250214,152800,44727416,916,916,916,916,0
20250214,152700,44727416,916,916,916,916,0
20250214,152600,44727416,916,916,916,916,0
20250214,152500,44727416,916,916,916,916,0
20250214,152400,44727416,916,916,916,916,0
20250214,152300,44727416,916,916,916,916,0
20250214,152200,44727416,916,916,916,916,0
20250214,152100,44727416,916,916,916,916,0
20250214,152000,44727416,916,916,916,916,0
20250214,151900,44727416,916,916,916,916,0
20250214,151800,44727416,916,916,916,916,0
20250214,151700,44727416,916,916,916,916,20
20250214,151600,44709096,916,916,916,916,0
20250214,151500,44709096,916,916,916,916,50
20250214,151400,44663296,917,917,917,917,50
20250214,151300,44617446,918,918,918,918,0
20250214,151200,44617446,918,918,918,918,0
20250214,151100,44617446,918,918,918,918,0
20250214,151000,44617446,918,918,918,918,0
20250214,150900,44617446,918,918,918,918,0
20250214,150800,44617446,918,918,918,918,0
20250214,150700,44617446,918,918,918,918,1
20250214,150600,44616528,917,917,917,917,0
20250214,150500,44616528,917,917,917,917,0
20250214,150400,44616528,917,917,917,917,0
20250214,150300,44616528,917,917,917,917,0
20250214,150200,44616528,917,917,917,917,0
20250214,150100,44616528,917,917,917,917,0
20250214,150000,44616528,917,917,917,917,0
20250214,145900,44616528,917,917,917,917,0
20250214,145800,44616528,917,917,917,917,407
20250214,145700,44243309,917,917,917,917,0
20250214,145600,44243309,917,917,917,917,0
20250214,145500,44243309,917,917,917,917,0
20250214,145400,44243309,917,917,917,917,0
20250214,145300,44243309,917,916,917,916,85
20250214,145200,44165365,915,915,915,915,0
20250214,145100,44165365,915,915,915,915,0
20250214,145000,44165365,915,915,915,915,0
20250214,144900,44165365,915,915,915,915,0
20250214,144800,44165365,915,915,915,915,0
20250214,144700,44165365,915,915,915,915,0
20250214,144600,44165365,915,915,915,915,0
20250214,144500,44165365,915,915,915,915,0
20250214,144400,44165365,915,915,915,915,0
20250214,144300,44165365,915,915,915,915,0
20250214,144200,44165365,915,915,915,915,930
20250214,144100,43314415,915,915,915,915,0
20250214,144000,43314415,915,915,915,915,0
20250214,143900,43314415,915,915,915,915,0
20250214,143800,43314415,915,915,915,915,0
20250214,143700,43314415,915,915,915,915,0
20250214,143600,43314415,915,915,915,915,0
20250214,143500,43314415,915,915,915,915,52
20250214,143400,43266835,915,915,915,915,0
20250214,143300,43266835,915,915,915,915,0
20250214,143200,43266835,915,915,915,915,0
20250214,143100,43266835,915,913,915,913,173
20250214,143000,43108812,913,913,913,913,1000
20250214,142900,42195812,910,910,910,910,1264
20250214,142800,41045572,910,910,910,910,5
20250214,142700,41041022,910,910,910,910,0
20250214,142600,41041022,910,910,910,910,0
20250214,142500,41041022,910,910,910,910,0
20250214,142400,41041022,910,912,912,910,1545
20250214,142300,39634613,913,913,913,913,0
20250214,142200,39634613,913,913,913,913,1037
20250214,142100,38687832,915,915,915,915,20
20250214,142000,38669532,916,916,916,916,0
20250214,141900,38669532,916,916,916,916,0
20250214,141800,38669532,916,916,916,916,0
20250214,141700,38669532,916,916,916,916,0
20250214,141600,38669532,916,916,916,916,0
20250214,141500,38669532,916,916,916,916,0
20250214,141400,38669532,916,916,916,916,0
20250214,141300,38669532,916,916,916,916,0
20250214,141200,38669532,916,916,916,916,0
20250214,141100,38669532,916,916,916,916,0
20250214,141000,38669532,916,916,916,916,0
20250214,140900,38669532,916,916,916,916,21
20250214,140800,38650296,916,916,916,916,1000
20250214,140700,37734296,917,917,917,917,0
20250214,140600,37734296,917,917,917,917,0
20250214,140500,37734296,917,917,917,917,10
20250214,140400,37725126,917,917,917,917,50
20250214,140300,37679276,917,917,917,917,0
20250214,140200,37679276,917,917,917,917,3000
20250214,140100,34928276,917,917,917,917,0
20250214,140000,34928276,917,917,917,917,0
20250214,135900,34928276,917,917,917,917,0
20250214,135800,34928276,917,917,917,917,0
20250214,135700,34928276,917,917,917,917,0
20250214,135600,34928276,917,917,917,917,0
20250214,135500,34928276,917,917,917,917,1
20250214,135400,34927359,917,917,917,917,0
20250214,135300,34927359,917,917,917,917,0
20250214,135200,34927359,917,917,917,917,47
20250214,135100,34884260,917,917,917,917,50
20250214,135000,34838410,916,916,916,916,0
20250214,134900,34838410,916,915,916,915,849
20250214,134800,34061226,916,916,916,916,0
20250214,134700,34061226,916,916,916,916,0
20250214,134600,34061226,916,916,916,916,0
20250214,134500,34061226,916,916,916,916,500
20250214,134400,33603226,916,916,916,916,0
20250214,134300,33603226,916,916,916,916,0
20250214,134200,33603226,916,916,916,916,0
20250214,134100,33603226,916,916,916,916,61
20250214,134000,33547350,916,916,916,916,0
20250214,133900,33547350,916,916,916,916,0
20250214,133800,33547350,916,916,916,916,0
20250214,133700,33547350,916,916,916,916,0
20250214,133600,33547350,916,916,916,916,0
20250214,133500,33547350,916,916,916,916,11
20250214,133400,33537274,916,916,916,916,0
20250214,133300,33537274,916,916,916,916,0
20250214,133200,33537274,916,916,916,916,0
20250214,133100,33537274,916,916,916,916,0
20250214,133000,33537274,916,916,916,916,0
20250214,132900,33537274,916,916,916,916,0
20250214,132800,33537274,916,916,916,916,20
20250214,132700,33518954,916,916,916,916,0
20250214,132600,33518954,916,916,916,916,80
20250214,132500,33445674,916,916,916,916,100
20250214,132400,33354074,916,916,916,916,40
20250214,132300,33317434,913,913,913,913,0
20250214,132200,33317434,913,913,913,913,0
20250214,132100,33317434,913,913,913,913,0
20250214,132000,33317434,913,913,913,913,0
20250214,131900,33317434,913,913,913,913,0
20250214,131800,33317434,913,913,913,913,11
20250214,131700,33307391,916,916,916,916,36
20250214,131600,33274415,916,916,916,916,24
20250214,131500,33252431,916,916,916,916,50
20250214,131400,33206631,916,916,916,916,50
20250214,131300,33160831,916,916,916,916,0
20250214,131200,33160831,916,916,916,916,1
20250214,131100,33159915,916,916,916,916,0
20250214,131000,33159915,916,916,916,916,40
20250214,130900,33123275,916,916,916,916,50
20250214,130800,33077475,915,915,915,915,10
20250214,130700,33068325,916,914,916,914,20
20250214,130600,33050016,916,916,916,916,0
20250214,130500,33050016,916,916,916,916,0
20250214,130400,33050016,916,916,916,916,0
20250214,130300,33050016,916,916,916,916,0
20250214,130200,33050016,916,916,916,916,0
20250214,130100,33050016,916,916,916,916,0
20250214,130000,33050016,916,916,916,916,0
20250214,125900,33050016,916,916,916,916,0
20250214,125800,33050016,916,916,916,916,0
20250214,125700,33050016,916,916,916,916,0
20250214,125600,33050016,916,916,916,916,0
20250214,125500,33050016,916,916,916,916,0
20250214,125400,33050016,916,916,916,916,0
20250214,125300,33050016,916,916,916,916,0
20250214,125200,33050016,916,916,916,916,0
20250214,125100,33050016,916,916,916,916,0
20250214,125000,33050016,916,916,916,916,0
20250214,124900,33050016,916,916,916,916,0
20250214,124800,33050016,916,916,916,916,0
20250214,124700,33050016,916,916,916,916,0
20250214,124600,33050016,916,916,916,916,0
20250214,124500,33050016,916,916,916,916,0
20250214,124400,33050016,916,916,916,916,0
20250214,124300,33050016,916,916,916,916,0
20250214,124200,33050016,916,916,916,916,0
20250214,124100,33050016,916,916,916,916,0
20250214,124000,33050016,916,916,916,916,99
20250214,123900,32959332,916,915,916,915,1000
20250214,123800,32043545,915,915,915,915,0
20250214,123700,32043545,915,915,915,915,0
20250214,123600,32043545,915,915,915,915,0
20250214,123500,32043545,915,915,915,915,0
20250214,123400,32043545,915,915,915,915,0
20250214,123300,32043545,915,915,915,915,0
20250214,123200,32043545,915,915,915,915,0
20250214,123100,32043545,915,915,915,915,0
20250214,123000,32043545,915,915,915,915,0
20250214,122900,32043545,915,915,915,915,0
20250214,122800,32043545,915,915,915,915,0
20250214,122700,32043545,915,915,915,915,0
20250214,122600,32043545,915,915,915,915,0
20250214,122500,32043545,915,915,915,915,0
20250214,122400,32043545,915,915,915,915,0
20250214,122300,32043545,915,915,915,915,50
20250214,122200,31997795,908,910,910,908,2206
20250214,122100,29993074,910,910,910,910,0
20250214,122000,29993074,910,910,910,910,794
20250214,121900,29270534,916,916,916,916,0
20250214,121800,29270534,916,916,916,916,0
20250214,121700,29270534,916,915,916,915,3
20250214,121600,29267787,916,916,916,916,0
20250214,121500,29267787,916,913,916,913,183
20250214,121400,29100447,913,913,913,913,0
20250214,121300,29100447,913,913,913,913,0
20250214,121200,29100447,913,913,913,913,0
20250214,121100,29100447,913,913,913,913,0
20250214,121000,29100447,913,913,913,913,0
20250214,120900,29100447,913,913,913,913,321
20250214,120800,28807374,912,912,912,912,0
20250214,120700,28807374,912,912,912,912,2000
20250214,120600,26983374,912,912,912,912,0
20250214,120500,26983374,912,912,912,912,0
20250214,120400,26983374,912,912,912,912,0
20250214,120300,26983374,912,912,912,912,0
20250214,120200,26983374,912,912,912,912,0
20250214,120100,26983374,912,912,912,912,0
20250214,120000,26983374,912,912,912,912,0
20250214,115900,26983374,912,912,912,912,0
20250214,115800,26983374,912,912,912,912,0
20250214,115700,26983374,912,912,912,912,0
20250214,115600,26983374,912,912,912,912,0
20250214,115500,26983374,912,912,912,912,0
20250214,115400,26983374,912,912,912,912,20
20250214,115300,26965134,912,912,912,912,245
20250214,115200,26741694,911,911,911,911,0
20250214,115100,26741694,911,911,911,911,110
20250214,115000,26641484,909,909,909,909,681
20250214,114900,26022455,909,909,909,909,369
20250214,114800,25687034,912,912,912,912,0
20250214,114700,25687034,912,912,912,912,0
20250214,114600,25687034,912,912,912,912,1104
20250214,114500,24680186,912,912,912,912,0
20250214,114400,24680186,912,912,912,912,0
20250214,114300,24680186,912,909,912,909,11
20250214,114200,24670157,911,911,911,911,0
20250214,114100,24670157,911,911,911,911,0
20250214,114000,24670157,911,911,911,911,115
20250214,113900,24565392,911,911,911,911,0
20250214,113800,24565392,911,911,911,911,0
20250214,113700,24565392,911,911,911,911,0
20250214,113600,24565392,911,911,911,911,11
20250214,113500,24555371,911,911,911,911,0
20250214,113400,24555371,911,911,911,911,100
20250214,113300,24464271,911,911,911,911,0
20250214,113200,24464271,911,911,911,911,0
20250214,113100,24464271,911,911,911,911,0
20250214,113000,24464271,911,911,911,911,2
20250214,112900,24462449,911,909,911,909,1181
20250214,112800,23388914,909,909,909,909,0
20250214,112700,23388914,909,910,910,909,466
20250214,112600,22965231,911,911,911,911,202
20250214,112500,22781209,911,911,911,911,0
20250214,112400,22781209,911,911,911,911,0
20250214,112300,22781209,911,911,911,911,0
20250214,112200,22781209,911,911,911,911,6
20250214,112100,22775743,911,911,911,911,10
20250214,112000,22766633,911,911,911,911,5
20250214,111900,22762078,912,912,912,912,1
20250214,111800,22761166,909,909,909,909,0
20250214,111700,22761166,909,909,909,909,0
20250214,111600,22761166,909,909,909,909,0
20250214,111500,22761166,909,909,909,909,0
20250214,111400,22761166,909,909,909,909,0
20250214,111300,22761166,909,909,909,909,0
20250214,111200,22761166,909,909,909,909,0
20250214,111100,22761166,909,909,909,909,0
20250214,111000,22761166,909,909,909,909,0
20250214,110900,22761166,909,909,909,909,0
20250214,110800,22761166,909,909,909,909,0
20250214,110700,22761166,909,909,909,909,0
20250214,110600,22761166,909,909,909,909,0
20250214,110500,22761166,909,911,911,909,4300
20250214,110400,18850755,911,911,911,911,0
20250214,110300,18850755,911,911,911,911,0
20250214,110200,18850755,911,912,912,911,627
20250214,110100,18279552,913,913,913,913,0
20250214,110000,18279552,913,913,913,913,0
20250214,105900,18279552,913,913,913,913,4
20250214,105800,18275900,913,913,913,913,1
20250214,105700,18274987,913,913,913,913,0
20250214,105600,18274987,913,913,913,913,0
20250214,105500,18274987,913,913,913,913,0
20250214,105400,18274987,913,913,913,913,0
20250214,105300,18274987,913,913,913,913,1
20250214,105200,18274074,911,911,911,911,0
20250214,105100,18274074,911,911,911,911,0
20250214,105000,18274074,911,911,911,911,0
20250214,104900,18274074,911,911,911,911,0
20250214,104800,18274074,911,911,911,911,0
20250214,104700,18274074,911,912,912,911,3000
20250214,104600,15540506,915,915,915,915,0
20250214,104500,15540506,915,914,915,914,3
20250214,104400,15537762,912,912,912,912,0
20250214,104300,15537762,912,912,912,912,0
20250214,104200,15537762,912,912,912,912,0
20250214,104100,15537762,912,914,914,912,140
20250214,104000,15410058,914,914,914,914,400
20250214,103900,15044458,912,912,912,912,0
20250214,103800,15044458,912,912,912,912,0
20250214,103700,15044458,912,912,912,912,0
20250214,103600,15044458,912,912,912,912,0
20250214,103500,15044458,912,912,912,912,0
20250214,103400,15044458,912,912,912,912,0
20250214,103300,15044458,912,912,912,912,0
20250214,103200,15044458,912,912,912,912,0
20250214,103100,15044458,912,912,912,912,0
20250214,103000,15044458,912,912,912,912,0
20250214,102900,15044458,912,912,912,912,39
20250214,102800,15008890,915,915,915,915,34
20250214,102700,14977780,915,915,915,915,0
20250214,102600,14977780,915,915,915,915,29
20250214,102500,14951245,914,914,914,914,0
20250214,102400,14951245,914,914,914,914,0
20250214,102300,14951245,914,914,914,914,0
20250214,102200,14951245,914,914,914,914,0
20250214,102100,14951245,914,914,914,914,0
20250214,102000,14951245,914,914,914,914,0
20250214,101900,14951245,914,914,914,914,0
20250214,101800,14951245,914,914,914,914,100
20250214,101700,14859845,914,914,914,914,0
20250214,101600,14859845,914,914,914,914,0
20250214,101500,14859845,914,914,914,914,0
20250214,101400,14859845,914,914,914,914,1
20250214,101300,14858931,912,912,912,912,0
20250214,101200,14858931,912,912,912,912,0
20250214,101100,14858931,912,912,912,912,0
20250214,101000,14858931,912,912,912,912,1000
20250214,100900,13946931,915,915,915,915,100
20250214,100800,13855431,915,915,915,915,0
20250214,100700,13855431,915,915,915,915,0
20250214,100600,13855431,915,915,915,915,0
20250214,100500,13855431,915,915,915,915,0
20250214,100400,13855431,915,915,915,915,3
20250214,100300,13852686,911,911,911,911,0
20250214,100200,13852686,911,911,911,911,0
20250214,100100,13852686,911,911,911,911,0
20250214,100000,13852686,911,911,911,911,0
20250214,095900,13852686,911,911,911,911,0
20250214,095800,13852686,911,911,911,911,140
20250214,095700,13725146,915,915,915,915,0
20250214,095600,13725146,915,915,915,915,0
20250214,095500,13725146,915,915,915,915,0
20250214,095400,13725146,915,915,915,915,11
20250214,095300,13715081,911,911,911,911,0
20250214,095200,13715081,911,911,911,911,0
20250214,095100,13715081,911,911,911,911,5
20250214,095000,13710526,915,915,915,915,0
20250214,094900,13710526,915,915,915,915,30
20250214,094800,13683076,915,915,915,915,0
20250214,094700,13683076,915,915,915,915,0
20250214,094600,13683076,915,915,915,915,1003
20250214,094500,12765331,917,917,917,917,2
20250214,094400,12763497,911,911,911,911,0
20250214,094300,12763497,911,912,912,911,2511
20250214,094200,10474880,912,912,912,912,0
20250214,094100,10474880,912,912,912,912,0
20250214,094000,10474880,912,912,912,912,0
20250214,093900,10474880,912,912,912,912,0
20250214,093800,10474880,912,912,912,912,0
20250214,093700,10474880,912,912,912,912,0
20250214,093600,10474880,912,912,912,912,0
20250214,093500,10474880,912,912,912,912,0
20250214,093400,10474880,912,912,912,912,0
20250214,093300,10474880,912,912,912,912,0
20250214,093200,10474880,912,912,912,912,0
20250214,093100,10474880,912,912,912,912,3124
20250214,093000,7625792,917,917,917,917,0
20250214,092900,7625792,917,917,917,917,0
20250214,092800,7625792,917,917,917,917,0
20250214,092700,7625792,917,917,917,917,0
20250214,092600,7625792,917,917,917,917,0
20250214,092500,7625792,917,917,917,917,202
20250214,092400,7440558,917,917,917,917,0
20250214,092300,7440558,917,917,917,917,0
20250214,092200,7440558,917,917,917,917,0
20250214,092100,7440558,917,917,917,917,0
20250214,092000,7440558,917,917,917,917,0
20250214,091900,7440558,917,911,917,911,2011
20250214,091800,5608531,918,918,918,918,0
20250214,091700,5608531,918,918,918,918,0
20250214,091600,5608531,918,917,918,917,155
20250214,091500,5466291,920,920,920,920,0
20250214,091400,5466291,920,920,920,920,0
20250214,091300,5466291,920,920,920,920,0
20250214,091200,5466291,920,920,920,920,0
20250214,091100,5466291,920,920,920,920,0
20250214,091000,5466291,920,912,920,910,3011
20250214,090900,2723097,912,912,912,912,0
20250214,090800,2723097,912,915,915,912,606
20250214,090700,2170052,916,916,916,916,0
20250214,090600,2170052,916,916,916,916,0
20250214,090500,2170052,916,916,916,916,499
20250214,090400,1712968,916,916,916,916,1
20250214,090300,1712052,915,915,915,915,987
20250214,090200,808947,915,915,915,915,1
20250214,090100,808032,912,912,912,912,100
20250214,090000,716832,912,912,912,912,786
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 195300 47911616 915 915 915 915 3480
3 20250214 195200 47911616 915 915 915 915 0
4 20250214 195100 47911616 915 915 915 915 0
5 20250214 195000 47911616 915 915 915 915 0
6 20250214 194900 47911616 915 915 915 915 0
7 20250214 194800 47911616 915 915 915 915 0
8 20250214 194700 47911616 915 915 915 915 0
9 20250214 194600 47911616 915 915 915 915 0
10 20250214 194500 47911616 915 915 915 915 0
11 20250214 194400 47911616 915 915 915 915 0
12 20250214 194300 47911616 915 915 915 915 0
13 20250214 194200 47911616 915 915 915 915 0
14 20250214 194100 47911616 915 915 915 915 0
15 20250214 194000 47911616 915 915 915 915 0
16 20250214 193900 47911616 915 915 915 915 0
17 20250214 193800 47911616 915 915 915 915 0
18 20250214 193700 47911616 915 915 915 915 0
19 20250214 193600 47911616 915 915 915 915 0
20 20250214 193500 47911616 915 915 915 915 0
21 20250214 193400 47911616 915 915 915 915 0
22 20250214 193300 47911616 915 915 915 915 0
23 20250214 193200 47911616 915 915 915 915 0
24 20250214 193100 47911616 915 915 915 915 0
25 20250214 193000 47911616 915 915 915 915 0
26 20250214 192900 47911616 915 915 915 915 0
27 20250214 192800 47911616 915 915 915 915 0
28 20250214 192700 47911616 915 915 915 915 0
29 20250214 192600 47911616 915 915 915 915 0
30 20250214 192500 47911616 915 915 915 915 0
31 20250214 192400 47911616 915 915 915 915 0
32 20250214 192300 47911616 915 915 915 915 3480
33 20250214 192200 47911616 915 915 915 915 0
34 20250214 192100 47911616 915 915 915 915 0
35 20250214 192000 47911616 915 915 915 915 0
36 20250214 191900 47911616 915 915 915 915 0
37 20250214 191800 47911616 915 915 915 915 0
38 20250214 191700 47911616 915 915 915 915 0
39 20250214 191600 47911616 915 915 915 915 0
40 20250214 191500 47911616 915 915 915 915 0
41 20250214 191400 47911616 915 915 915 915 0
42 20250214 191300 47911616 915 915 915 915 0
43 20250214 191200 47911616 915 915 915 915 0
44 20250214 191100 47911616 915 915 915 915 0
45 20250214 191000 47911616 915 915 915 915 0
46 20250214 190900 47911616 915 915 915 915 0
47 20250214 190800 47911616 915 915 915 915 0
48 20250214 190700 47911616 915 915 915 915 0
49 20250214 190600 47911616 915 915 915 915 0
50 20250214 190500 47911616 915 915 915 915 0
51 20250214 190400 47911616 915 915 915 915 0
52 20250214 190300 47911616 915 915 915 915 0
53 20250214 190200 47911616 915 915 915 915 0
54 20250214 190100 47911616 915 915 915 915 0
55 20250214 190000 47911616 915 915 915 915 0
56 20250214 185900 47911616 915 915 915 915 0
57 20250214 185800 47911616 915 915 915 915 0
58 20250214 185700 47911616 915 915 915 915 0
59 20250214 185600 47911616 915 915 915 915 0
60 20250214 185500 47911616 915 915 915 915 0
61 20250214 185400 47911616 915 915 915 915 0
62 20250214 185300 47911616 915 915 915 915 3480
63 20250214 185200 47911616 915 915 915 915 0
64 20250214 185100 47911616 915 915 915 915 0
65 20250214 185000 47911616 915 915 915 915 0
66 20250214 184900 47911616 915 915 915 915 0
67 20250214 184800 47911616 915 915 915 915 0
68 20250214 184700 47911616 915 915 915 915 0
69 20250214 184600 47911616 915 915 915 915 0
70 20250214 184500 47911616 915 915 915 915 0
71 20250214 184400 47911616 915 915 915 915 0
72 20250214 184300 47911616 915 915 915 915 0
73 20250214 184200 47911616 915 915 915 915 0
74 20250214 184100 47911616 915 915 915 915 0
75 20250214 184000 47911616 915 915 915 915 0
76 20250214 183900 47911616 915 915 915 915 0
77 20250214 183800 47911616 915 915 915 915 0
78 20250214 183700 47911616 915 915 915 915 0
79 20250214 183600 47911616 915 915 915 915 0
80 20250214 183500 47911616 915 915 915 915 0
81 20250214 183400 47911616 915 915 915 915 0
82 20250214 183300 47911616 915 915 915 915 0
83 20250214 183200 47911616 915 915 915 915 0
84 20250214 183100 47911616 915 915 915 915 0
85 20250214 183000 47911616 915 915 915 915 0
86 20250214 182900 47911616 915 915 915 915 0
87 20250214 182800 47911616 915 915 915 915 0
88 20250214 182700 47911616 915 915 915 915 0
89 20250214 182600 47911616 915 915 915 915 0
90 20250214 182500 47911616 915 915 915 915 0
91 20250214 182400 47911616 915 915 915 915 0
92 20250214 182300 47911616 915 915 915 915 3480
93 20250214 182200 47911616 915 915 915 915 0
94 20250214 182100 47911616 915 915 915 915 0
95 20250214 182000 47911616 915 915 915 915 0
96 20250214 181900 47911616 915 915 915 915 0
97 20250214 181800 47911616 915 915 915 915 0
98 20250214 181700 47911616 915 915 915 915 0
99 20250214 181600 47911616 915 915 915 915 0
100 20250214 181500 47911616 915 915 915 915 0
101 20250214 181400 47911616 915 915 915 915 0
102 20250214 181300 47911616 915 915 915 915 0
103 20250214 181200 47911616 915 915 915 915 0
104 20250214 181100 47911616 915 915 915 915 0
105 20250214 181000 47911616 915 915 915 915 0
106 20250214 180900 47911616 915 915 915 915 0
107 20250214 180800 47911616 915 915 915 915 0
108 20250214 180700 47911616 915 915 915 915 0
109 20250214 180600 47911616 915 915 915 915 0
110 20250214 180500 47911616 915 915 915 915 0
111 20250214 180400 47911616 915 915 915 915 0
112 20250214 180300 47911616 915 915 915 915 0
113 20250214 180200 47911616 915 915 915 915 0
114 20250214 180100 47911616 915 915 915 915 0
115 20250214 180000 47911616 915 915 915 915 0
116 20250214 175900 47911616 915 915 915 915 0
117 20250214 175800 47911616 915 915 915 915 0
118 20250214 175700 47911616 915 915 915 915 0
119 20250214 175600 47911616 915 915 915 915 0
120 20250214 175500 47911616 915 915 915 915 0
121 20250214 175400 47911616 915 915 915 915 0
122 20250214 175300 47911616 915 915 915 915 3480
123 20250214 175200 47911616 915 915 915 915 0
124 20250214 175100 47911616 915 915 915 915 0
125 20250214 175000 47911616 915 915 915 915 0
126 20250214 174900 47911616 915 915 915 915 0
127 20250214 174800 47911616 915 915 915 915 0
128 20250214 174700 47911616 915 915 915 915 0
129 20250214 174600 47911616 915 915 915 915 0
130 20250214 174500 47911616 915 915 915 915 0
131 20250214 174400 47911616 915 915 915 915 0
132 20250214 174300 47911616 915 915 915 915 0
133 20250214 174200 47911616 915 915 915 915 0
134 20250214 174100 47911616 915 915 915 915 0
135 20250214 174000 47911616 915 915 915 915 0
136 20250214 173900 47911616 915 915 915 915 0
137 20250214 173800 47911616 915 915 915 915 0
138 20250214 173700 47911616 915 915 915 915 0
139 20250214 173600 47911616 915 915 915 915 0
140 20250214 173500 47911616 915 915 915 915 0
141 20250214 173400 47911616 915 915 915 915 0
142 20250214 173300 47911616 915 915 915 915 0
143 20250214 173200 47911616 915 915 915 915 0
144 20250214 173100 47911616 915 915 915 915 0
145 20250214 173000 47911616 915 915 915 915 0
146 20250214 172900 47911616 915 915 915 915 0
147 20250214 172800 47911616 915 915 915 915 0
148 20250214 172700 47911616 915 915 915 915 0
149 20250214 172600 47911616 915 915 915 915 0
150 20250214 172500 47911616 915 915 915 915 0
151 20250214 172400 47911616 915 915 915 915 0
152 20250214 172300 47911616 915 915 915 915 3480
153 20250214 172200 47911616 915 915 915 915 0
154 20250214 172100 47911616 915 915 915 915 0
155 20250214 172000 47911616 915 915 915 915 0
156 20250214 171900 47911616 915 915 915 915 0
157 20250214 171800 47911616 915 915 915 915 0
158 20250214 171700 47911616 915 915 915 915 0
159 20250214 171600 47911616 915 915 915 915 0
160 20250214 171500 47911616 915 915 915 915 0
161 20250214 171400 47911616 915 915 915 915 0
162 20250214 171300 47911616 915 915 915 915 0
163 20250214 171200 47911616 915 915 915 915 0
164 20250214 171100 47911616 915 915 915 915 0
165 20250214 171000 47911616 915 915 915 915 0
166 20250214 170900 47911616 915 915 915 915 0
167 20250214 170800 47911616 915 915 915 915 0
168 20250214 170700 47911616 915 915 915 915 0
169 20250214 170600 47911616 915 915 915 915 0
170 20250214 170500 47911616 915 915 915 915 0
171 20250214 170400 47911616 915 915 915 915 0
172 20250214 170300 47911616 915 915 915 915 0
173 20250214 170200 47911616 915 915 915 915 0
174 20250214 170100 47911616 915 915 915 915 0
175 20250214 170000 47911616 915 915 915 915 0
176 20250214 165900 47911616 915 915 915 915 0
177 20250214 165800 47911616 915 915 915 915 0
178 20250214 165700 47911616 915 915 915 915 0
179 20250214 165600 47911616 915 915 915 915 0
180 20250214 165500 47911616 915 915 915 915 0
181 20250214 165400 47911616 915 915 915 915 0
182 20250214 165300 47911616 915 915 915 915 3480
183 20250214 165200 47911616 915 915 915 915 0
184 20250214 165100 47911616 915 915 915 915 0
185 20250214 165000 47911616 915 915 915 915 0
186 20250214 164900 47911616 915 915 915 915 0
187 20250214 164800 47911616 915 915 915 915 0
188 20250214 164700 47911616 915 915 915 915 0
189 20250214 164600 47911616 915 915 915 915 0
190 20250214 164500 47911616 915 915 915 915 0
191 20250214 164400 47911616 915 915 915 915 0
192 20250214 164300 47911616 915 915 915 915 0
193 20250214 164200 47911616 915 915 915 915 0
194 20250214 164100 47911616 915 915 915 915 0
195 20250214 164000 47911616 915 915 915 915 0
196 20250214 163900 47911616 915 915 915 915 0
197 20250214 163800 47911616 915 915 915 915 0
198 20250214 163700 47911616 915 915 915 915 0
199 20250214 163600 47911616 915 915 915 915 0
200 20250214 163500 47911616 915 915 915 915 0
201 20250214 163400 47911616 915 915 915 915 0
202 20250214 163300 47911616 915 915 915 915 0
203 20250214 163200 47911616 915 915 915 915 0
204 20250214 163100 47911616 915 915 915 915 0
205 20250214 163000 47911616 915 915 915 915 0
206 20250214 162900 47911616 915 915 915 915 0
207 20250214 162800 47911616 915 915 915 915 0
208 20250214 162700 47911616 915 915 915 915 0
209 20250214 162600 47911616 915 915 915 915 0
210 20250214 162500 47911616 915 915 915 915 0
211 20250214 162400 47911616 915 915 915 915 0
212 20250214 162300 47911616 915 915 915 915 3480
213 20250214 162200 47911616 915 915 915 915 0
214 20250214 162100 47911616 915 915 915 915 0
215 20250214 162000 47911616 915 915 915 915 0
216 20250214 161900 47911616 915 915 915 915 0
217 20250214 161800 47911616 915 915 915 915 0
218 20250214 161700 47911616 915 915 915 915 0
219 20250214 161600 47911616 915 915 915 915 0
220 20250214 161500 47911616 915 915 915 915 0
221 20250214 161400 47911616 915 915 915 915 0
222 20250214 161300 47911616 915 915 915 915 0
223 20250214 161200 47911616 915 915 915 915 0
224 20250214 161100 47911616 915 915 915 915 0
225 20250214 161000 47911616 915 915 915 915 0
226 20250214 160900 47911616 915 915 915 915 0
227 20250214 160800 47911616 915 915 915 915 0
228 20250214 160700 47911616 915 915 915 915 0
229 20250214 160600 47911616 915 915 915 915 0
230 20250214 160500 47911616 915 915 915 915 0
231 20250214 160400 47911616 915 915 915 915 0
232 20250214 160300 47911616 915 915 915 915 0
233 20250214 160200 47911616 915 915 915 915 0
234 20250214 160100 47911616 915 915 915 915 0
235 20250214 160000 47911616 915 915 915 915 0
236 20250214 155900 47911616 915 915 915 915 0
237 20250214 155800 47911616 915 915 915 915 0
238 20250214 155700 47911616 915 915 915 915 0
239 20250214 155600 47911616 915 915 915 915 0
240 20250214 155500 47911616 915 915 915 915 0
241 20250214 155400 47911616 915 915 915 915 0
242 20250214 155300 47911616 915 915 915 915 3480
243 20250214 155200 47911616 915 915 915 915 0
244 20250214 155100 47911616 915 915 915 915 0
245 20250214 155000 47911616 915 915 915 915 0
246 20250214 154900 47911616 915 915 915 915 0
247 20250214 154800 47911616 915 915 915 915 0
248 20250214 154700 47911616 915 915 915 915 0
249 20250214 154600 47911616 915 915 915 915 0
250 20250214 154500 47911616 915 915 915 915 0
251 20250214 154400 47911616 915 915 915 915 0
252 20250214 154300 47911616 915 915 915 915 0
253 20250214 154200 47911616 915 915 915 915 0
254 20250214 154100 47911616 915 915 915 915 0
255 20250214 154000 47911616 915 915 915 915 0
256 20250214 153900 47911616 915 915 915 915 0
257 20250214 153800 47911616 915 915 915 915 0
258 20250214 153700 47911616 915 915 915 915 0
259 20250214 153600 47911616 915 915 915 915 0
260 20250214 153500 47911616 915 915 915 915 0
261 20250214 153400 47911616 915 915 915 915 0
262 20250214 153300 47911616 915 915 915 915 0
263 20250214 153200 47911616 915 915 915 915 0
264 20250214 153100 47911616 915 915 915 915 0
265 20250214 153000 47911616 915 915 915 915 3480
266 20250214 152900 44727416 916 916 916 916 0
267 20250214 152800 44727416 916 916 916 916 0
268 20250214 152700 44727416 916 916 916 916 0
269 20250214 152600 44727416 916 916 916 916 0
270 20250214 152500 44727416 916 916 916 916 0
271 20250214 152400 44727416 916 916 916 916 0
272 20250214 152300 44727416 916 916 916 916 0
273 20250214 152200 44727416 916 916 916 916 0
274 20250214 152100 44727416 916 916 916 916 0
275 20250214 152000 44727416 916 916 916 916 0
276 20250214 151900 44727416 916 916 916 916 0
277 20250214 151800 44727416 916 916 916 916 0
278 20250214 151700 44727416 916 916 916 916 20
279 20250214 151600 44709096 916 916 916 916 0
280 20250214 151500 44709096 916 916 916 916 50
281 20250214 151400 44663296 917 917 917 917 50
282 20250214 151300 44617446 918 918 918 918 0
283 20250214 151200 44617446 918 918 918 918 0
284 20250214 151100 44617446 918 918 918 918 0
285 20250214 151000 44617446 918 918 918 918 0
286 20250214 150900 44617446 918 918 918 918 0
287 20250214 150800 44617446 918 918 918 918 0
288 20250214 150700 44617446 918 918 918 918 1
289 20250214 150600 44616528 917 917 917 917 0
290 20250214 150500 44616528 917 917 917 917 0
291 20250214 150400 44616528 917 917 917 917 0
292 20250214 150300 44616528 917 917 917 917 0
293 20250214 150200 44616528 917 917 917 917 0
294 20250214 150100 44616528 917 917 917 917 0
295 20250214 150000 44616528 917 917 917 917 0
296 20250214 145900 44616528 917 917 917 917 0
297 20250214 145800 44616528 917 917 917 917 407
298 20250214 145700 44243309 917 917 917 917 0
299 20250214 145600 44243309 917 917 917 917 0
300 20250214 145500 44243309 917 917 917 917 0
301 20250214 145400 44243309 917 917 917 917 0
302 20250214 145300 44243309 917 916 917 916 85
303 20250214 145200 44165365 915 915 915 915 0
304 20250214 145100 44165365 915 915 915 915 0
305 20250214 145000 44165365 915 915 915 915 0
306 20250214 144900 44165365 915 915 915 915 0
307 20250214 144800 44165365 915 915 915 915 0
308 20250214 144700 44165365 915 915 915 915 0
309 20250214 144600 44165365 915 915 915 915 0
310 20250214 144500 44165365 915 915 915 915 0
311 20250214 144400 44165365 915 915 915 915 0
312 20250214 144300 44165365 915 915 915 915 0
313 20250214 144200 44165365 915 915 915 915 930
314 20250214 144100 43314415 915 915 915 915 0
315 20250214 144000 43314415 915 915 915 915 0
316 20250214 143900 43314415 915 915 915 915 0
317 20250214 143800 43314415 915 915 915 915 0
318 20250214 143700 43314415 915 915 915 915 0
319 20250214 143600 43314415 915 915 915 915 0
320 20250214 143500 43314415 915 915 915 915 52
321 20250214 143400 43266835 915 915 915 915 0
322 20250214 143300 43266835 915 915 915 915 0
323 20250214 143200 43266835 915 915 915 915 0
324 20250214 143100 43266835 915 913 915 913 173
325 20250214 143000 43108812 913 913 913 913 1000
326 20250214 142900 42195812 910 910 910 910 1264
327 20250214 142800 41045572 910 910 910 910 5
328 20250214 142700 41041022 910 910 910 910 0
329 20250214 142600 41041022 910 910 910 910 0
330 20250214 142500 41041022 910 910 910 910 0
331 20250214 142400 41041022 910 912 912 910 1545
332 20250214 142300 39634613 913 913 913 913 0
333 20250214 142200 39634613 913 913 913 913 1037
334 20250214 142100 38687832 915 915 915 915 20
335 20250214 142000 38669532 916 916 916 916 0
336 20250214 141900 38669532 916 916 916 916 0
337 20250214 141800 38669532 916 916 916 916 0
338 20250214 141700 38669532 916 916 916 916 0
339 20250214 141600 38669532 916 916 916 916 0
340 20250214 141500 38669532 916 916 916 916 0
341 20250214 141400 38669532 916 916 916 916 0
342 20250214 141300 38669532 916 916 916 916 0
343 20250214 141200 38669532 916 916 916 916 0
344 20250214 141100 38669532 916 916 916 916 0
345 20250214 141000 38669532 916 916 916 916 0
346 20250214 140900 38669532 916 916 916 916 21
347 20250214 140800 38650296 916 916 916 916 1000
348 20250214 140700 37734296 917 917 917 917 0
349 20250214 140600 37734296 917 917 917 917 0
350 20250214 140500 37734296 917 917 917 917 10
351 20250214 140400 37725126 917 917 917 917 50
352 20250214 140300 37679276 917 917 917 917 0
353 20250214 140200 37679276 917 917 917 917 3000
354 20250214 140100 34928276 917 917 917 917 0
355 20250214 140000 34928276 917 917 917 917 0
356 20250214 135900 34928276 917 917 917 917 0
357 20250214 135800 34928276 917 917 917 917 0
358 20250214 135700 34928276 917 917 917 917 0
359 20250214 135600 34928276 917 917 917 917 0
360 20250214 135500 34928276 917 917 917 917 1
361 20250214 135400 34927359 917 917 917 917 0
362 20250214 135300 34927359 917 917 917 917 0
363 20250214 135200 34927359 917 917 917 917 47
364 20250214 135100 34884260 917 917 917 917 50
365 20250214 135000 34838410 916 916 916 916 0
366 20250214 134900 34838410 916 915 916 915 849
367 20250214 134800 34061226 916 916 916 916 0
368 20250214 134700 34061226 916 916 916 916 0
369 20250214 134600 34061226 916 916 916 916 0
370 20250214 134500 34061226 916 916 916 916 500
371 20250214 134400 33603226 916 916 916 916 0
372 20250214 134300 33603226 916 916 916 916 0
373 20250214 134200 33603226 916 916 916 916 0
374 20250214 134100 33603226 916 916 916 916 61
375 20250214 134000 33547350 916 916 916 916 0
376 20250214 133900 33547350 916 916 916 916 0
377 20250214 133800 33547350 916 916 916 916 0
378 20250214 133700 33547350 916 916 916 916 0
379 20250214 133600 33547350 916 916 916 916 0
380 20250214 133500 33547350 916 916 916 916 11
381 20250214 133400 33537274 916 916 916 916 0
382 20250214 133300 33537274 916 916 916 916 0
383 20250214 133200 33537274 916 916 916 916 0
384 20250214 133100 33537274 916 916 916 916 0
385 20250214 133000 33537274 916 916 916 916 0
386 20250214 132900 33537274 916 916 916 916 0
387 20250214 132800 33537274 916 916 916 916 20
388 20250214 132700 33518954 916 916 916 916 0
389 20250214 132600 33518954 916 916 916 916 80
390 20250214 132500 33445674 916 916 916 916 100
391 20250214 132400 33354074 916 916 916 916 40
392 20250214 132300 33317434 913 913 913 913 0
393 20250214 132200 33317434 913 913 913 913 0
394 20250214 132100 33317434 913 913 913 913 0
395 20250214 132000 33317434 913 913 913 913 0
396 20250214 131900 33317434 913 913 913 913 0
397 20250214 131800 33317434 913 913 913 913 11
398 20250214 131700 33307391 916 916 916 916 36
399 20250214 131600 33274415 916 916 916 916 24
400 20250214 131500 33252431 916 916 916 916 50
401 20250214 131400 33206631 916 916 916 916 50
402 20250214 131300 33160831 916 916 916 916 0
403 20250214 131200 33160831 916 916 916 916 1
404 20250214 131100 33159915 916 916 916 916 0
405 20250214 131000 33159915 916 916 916 916 40
406 20250214 130900 33123275 916 916 916 916 50
407 20250214 130800 33077475 915 915 915 915 10
408 20250214 130700 33068325 916 914 916 914 20
409 20250214 130600 33050016 916 916 916 916 0
410 20250214 130500 33050016 916 916 916 916 0
411 20250214 130400 33050016 916 916 916 916 0
412 20250214 130300 33050016 916 916 916 916 0
413 20250214 130200 33050016 916 916 916 916 0
414 20250214 130100 33050016 916 916 916 916 0
415 20250214 130000 33050016 916 916 916 916 0
416 20250214 125900 33050016 916 916 916 916 0
417 20250214 125800 33050016 916 916 916 916 0
418 20250214 125700 33050016 916 916 916 916 0
419 20250214 125600 33050016 916 916 916 916 0
420 20250214 125500 33050016 916 916 916 916 0
421 20250214 125400 33050016 916 916 916 916 0
422 20250214 125300 33050016 916 916 916 916 0
423 20250214 125200 33050016 916 916 916 916 0
424 20250214 125100 33050016 916 916 916 916 0
425 20250214 125000 33050016 916 916 916 916 0
426 20250214 124900 33050016 916 916 916 916 0
427 20250214 124800 33050016 916 916 916 916 0
428 20250214 124700 33050016 916 916 916 916 0
429 20250214 124600 33050016 916 916 916 916 0
430 20250214 124500 33050016 916 916 916 916 0
431 20250214 124400 33050016 916 916 916 916 0
432 20250214 124300 33050016 916 916 916 916 0
433 20250214 124200 33050016 916 916 916 916 0
434 20250214 124100 33050016 916 916 916 916 0
435 20250214 124000 33050016 916 916 916 916 99
436 20250214 123900 32959332 916 915 916 915 1000
437 20250214 123800 32043545 915 915 915 915 0
438 20250214 123700 32043545 915 915 915 915 0
439 20250214 123600 32043545 915 915 915 915 0
440 20250214 123500 32043545 915 915 915 915 0
441 20250214 123400 32043545 915 915 915 915 0
442 20250214 123300 32043545 915 915 915 915 0
443 20250214 123200 32043545 915 915 915 915 0
444 20250214 123100 32043545 915 915 915 915 0
445 20250214 123000 32043545 915 915 915 915 0
446 20250214 122900 32043545 915 915 915 915 0
447 20250214 122800 32043545 915 915 915 915 0
448 20250214 122700 32043545 915 915 915 915 0
449 20250214 122600 32043545 915 915 915 915 0
450 20250214 122500 32043545 915 915 915 915 0
451 20250214 122400 32043545 915 915 915 915 0
452 20250214 122300 32043545 915 915 915 915 50
453 20250214 122200 31997795 908 910 910 908 2206
454 20250214 122100 29993074 910 910 910 910 0
455 20250214 122000 29993074 910 910 910 910 794
456 20250214 121900 29270534 916 916 916 916 0
457 20250214 121800 29270534 916 916 916 916 0
458 20250214 121700 29270534 916 915 916 915 3
459 20250214 121600 29267787 916 916 916 916 0
460 20250214 121500 29267787 916 913 916 913 183
461 20250214 121400 29100447 913 913 913 913 0
462 20250214 121300 29100447 913 913 913 913 0
463 20250214 121200 29100447 913 913 913 913 0
464 20250214 121100 29100447 913 913 913 913 0
465 20250214 121000 29100447 913 913 913 913 0
466 20250214 120900 29100447 913 913 913 913 321
467 20250214 120800 28807374 912 912 912 912 0
468 20250214 120700 28807374 912 912 912 912 2000
469 20250214 120600 26983374 912 912 912 912 0
470 20250214 120500 26983374 912 912 912 912 0
471 20250214 120400 26983374 912 912 912 912 0
472 20250214 120300 26983374 912 912 912 912 0
473 20250214 120200 26983374 912 912 912 912 0
474 20250214 120100 26983374 912 912 912 912 0
475 20250214 120000 26983374 912 912 912 912 0
476 20250214 115900 26983374 912 912 912 912 0
477 20250214 115800 26983374 912 912 912 912 0
478 20250214 115700 26983374 912 912 912 912 0
479 20250214 115600 26983374 912 912 912 912 0
480 20250214 115500 26983374 912 912 912 912 0
481 20250214 115400 26983374 912 912 912 912 20
482 20250214 115300 26965134 912 912 912 912 245
483 20250214 115200 26741694 911 911 911 911 0
484 20250214 115100 26741694 911 911 911 911 110
485 20250214 115000 26641484 909 909 909 909 681
486 20250214 114900 26022455 909 909 909 909 369
487 20250214 114800 25687034 912 912 912 912 0
488 20250214 114700 25687034 912 912 912 912 0
489 20250214 114600 25687034 912 912 912 912 1104
490 20250214 114500 24680186 912 912 912 912 0
491 20250214 114400 24680186 912 912 912 912 0
492 20250214 114300 24680186 912 909 912 909 11
493 20250214 114200 24670157 911 911 911 911 0
494 20250214 114100 24670157 911 911 911 911 0
495 20250214 114000 24670157 911 911 911 911 115
496 20250214 113900 24565392 911 911 911 911 0
497 20250214 113800 24565392 911 911 911 911 0
498 20250214 113700 24565392 911 911 911 911 0
499 20250214 113600 24565392 911 911 911 911 11
500 20250214 113500 24555371 911 911 911 911 0
501 20250214 113400 24555371 911 911 911 911 100
502 20250214 113300 24464271 911 911 911 911 0
503 20250214 113200 24464271 911 911 911 911 0
504 20250214 113100 24464271 911 911 911 911 0
505 20250214 113000 24464271 911 911 911 911 2
506 20250214 112900 24462449 911 909 911 909 1181
507 20250214 112800 23388914 909 909 909 909 0
508 20250214 112700 23388914 909 910 910 909 466
509 20250214 112600 22965231 911 911 911 911 202
510 20250214 112500 22781209 911 911 911 911 0
511 20250214 112400 22781209 911 911 911 911 0
512 20250214 112300 22781209 911 911 911 911 0
513 20250214 112200 22781209 911 911 911 911 6
514 20250214 112100 22775743 911 911 911 911 10
515 20250214 112000 22766633 911 911 911 911 5
516 20250214 111900 22762078 912 912 912 912 1
517 20250214 111800 22761166 909 909 909 909 0
518 20250214 111700 22761166 909 909 909 909 0
519 20250214 111600 22761166 909 909 909 909 0
520 20250214 111500 22761166 909 909 909 909 0
521 20250214 111400 22761166 909 909 909 909 0
522 20250214 111300 22761166 909 909 909 909 0
523 20250214 111200 22761166 909 909 909 909 0
524 20250214 111100 22761166 909 909 909 909 0
525 20250214 111000 22761166 909 909 909 909 0
526 20250214 110900 22761166 909 909 909 909 0
527 20250214 110800 22761166 909 909 909 909 0
528 20250214 110700 22761166 909 909 909 909 0
529 20250214 110600 22761166 909 909 909 909 0
530 20250214 110500 22761166 909 911 911 909 4300
531 20250214 110400 18850755 911 911 911 911 0
532 20250214 110300 18850755 911 911 911 911 0
533 20250214 110200 18850755 911 912 912 911 627
534 20250214 110100 18279552 913 913 913 913 0
535 20250214 110000 18279552 913 913 913 913 0
536 20250214 105900 18279552 913 913 913 913 4
537 20250214 105800 18275900 913 913 913 913 1
538 20250214 105700 18274987 913 913 913 913 0
539 20250214 105600 18274987 913 913 913 913 0
540 20250214 105500 18274987 913 913 913 913 0
541 20250214 105400 18274987 913 913 913 913 0
542 20250214 105300 18274987 913 913 913 913 1
543 20250214 105200 18274074 911 911 911 911 0
544 20250214 105100 18274074 911 911 911 911 0
545 20250214 105000 18274074 911 911 911 911 0
546 20250214 104900 18274074 911 911 911 911 0
547 20250214 104800 18274074 911 911 911 911 0
548 20250214 104700 18274074 911 912 912 911 3000
549 20250214 104600 15540506 915 915 915 915 0
550 20250214 104500 15540506 915 914 915 914 3
551 20250214 104400 15537762 912 912 912 912 0
552 20250214 104300 15537762 912 912 912 912 0
553 20250214 104200 15537762 912 912 912 912 0
554 20250214 104100 15537762 912 914 914 912 140
555 20250214 104000 15410058 914 914 914 914 400
556 20250214 103900 15044458 912 912 912 912 0
557 20250214 103800 15044458 912 912 912 912 0
558 20250214 103700 15044458 912 912 912 912 0
559 20250214 103600 15044458 912 912 912 912 0
560 20250214 103500 15044458 912 912 912 912 0
561 20250214 103400 15044458 912 912 912 912 0
562 20250214 103300 15044458 912 912 912 912 0
563 20250214 103200 15044458 912 912 912 912 0
564 20250214 103100 15044458 912 912 912 912 0
565 20250214 103000 15044458 912 912 912 912 0
566 20250214 102900 15044458 912 912 912 912 39
567 20250214 102800 15008890 915 915 915 915 34
568 20250214 102700 14977780 915 915 915 915 0
569 20250214 102600 14977780 915 915 915 915 29
570 20250214 102500 14951245 914 914 914 914 0
571 20250214 102400 14951245 914 914 914 914 0
572 20250214 102300 14951245 914 914 914 914 0
573 20250214 102200 14951245 914 914 914 914 0
574 20250214 102100 14951245 914 914 914 914 0
575 20250214 102000 14951245 914 914 914 914 0
576 20250214 101900 14951245 914 914 914 914 0
577 20250214 101800 14951245 914 914 914 914 100
578 20250214 101700 14859845 914 914 914 914 0
579 20250214 101600 14859845 914 914 914 914 0
580 20250214 101500 14859845 914 914 914 914 0
581 20250214 101400 14859845 914 914 914 914 1
582 20250214 101300 14858931 912 912 912 912 0
583 20250214 101200 14858931 912 912 912 912 0
584 20250214 101100 14858931 912 912 912 912 0
585 20250214 101000 14858931 912 912 912 912 1000
586 20250214 100900 13946931 915 915 915 915 100
587 20250214 100800 13855431 915 915 915 915 0
588 20250214 100700 13855431 915 915 915 915 0
589 20250214 100600 13855431 915 915 915 915 0
590 20250214 100500 13855431 915 915 915 915 0
591 20250214 100400 13855431 915 915 915 915 3
592 20250214 100300 13852686 911 911 911 911 0
593 20250214 100200 13852686 911 911 911 911 0
594 20250214 100100 13852686 911 911 911 911 0
595 20250214 100000 13852686 911 911 911 911 0
596 20250214 095900 13852686 911 911 911 911 0
597 20250214 095800 13852686 911 911 911 911 140
598 20250214 095700 13725146 915 915 915 915 0
599 20250214 095600 13725146 915 915 915 915 0
600 20250214 095500 13725146 915 915 915 915 0
601 20250214 095400 13725146 915 915 915 915 11
602 20250214 095300 13715081 911 911 911 911 0
603 20250214 095200 13715081 911 911 911 911 0
604 20250214 095100 13715081 911 911 911 911 5
605 20250214 095000 13710526 915 915 915 915 0
606 20250214 094900 13710526 915 915 915 915 30
607 20250214 094800 13683076 915 915 915 915 0
608 20250214 094700 13683076 915 915 915 915 0
609 20250214 094600 13683076 915 915 915 915 1003
610 20250214 094500 12765331 917 917 917 917 2
611 20250214 094400 12763497 911 911 911 911 0
612 20250214 094300 12763497 911 912 912 911 2511
613 20250214 094200 10474880 912 912 912 912 0
614 20250214 094100 10474880 912 912 912 912 0
615 20250214 094000 10474880 912 912 912 912 0
616 20250214 093900 10474880 912 912 912 912 0
617 20250214 093800 10474880 912 912 912 912 0
618 20250214 093700 10474880 912 912 912 912 0
619 20250214 093600 10474880 912 912 912 912 0
620 20250214 093500 10474880 912 912 912 912 0
621 20250214 093400 10474880 912 912 912 912 0
622 20250214 093300 10474880 912 912 912 912 0
623 20250214 093200 10474880 912 912 912 912 0
624 20250214 093100 10474880 912 912 912 912 3124
625 20250214 093000 7625792 917 917 917 917 0
626 20250214 092900 7625792 917 917 917 917 0
627 20250214 092800 7625792 917 917 917 917 0
628 20250214 092700 7625792 917 917 917 917 0
629 20250214 092600 7625792 917 917 917 917 0
630 20250214 092500 7625792 917 917 917 917 202
631 20250214 092400 7440558 917 917 917 917 0
632 20250214 092300 7440558 917 917 917 917 0
633 20250214 092200 7440558 917 917 917 917 0
634 20250214 092100 7440558 917 917 917 917 0
635 20250214 092000 7440558 917 917 917 917 0
636 20250214 091900 7440558 917 911 917 911 2011
637 20250214 091800 5608531 918 918 918 918 0
638 20250214 091700 5608531 918 918 918 918 0
639 20250214 091600 5608531 918 917 918 917 155
640 20250214 091500 5466291 920 920 920 920 0
641 20250214 091400 5466291 920 920 920 920 0
642 20250214 091300 5466291 920 920 920 920 0
643 20250214 091200 5466291 920 920 920 920 0
644 20250214 091100 5466291 920 920 920 920 0
645 20250214 091000 5466291 920 912 920 910 3011
646 20250214 090900 2723097 912 912 912 912 0
647 20250214 090800 2723097 912 915 915 912 606
648 20250214 090700 2170052 916 916 916 916 0
649 20250214 090600 2170052 916 916 916 916 0
650 20250214 090500 2170052 916 916 916 916 499
651 20250214 090400 1712968 916 916 916 916 1
652 20250214 090300 1712052 915 915 915 915 987
653 20250214 090200 808947 915 915 915 915 1
654 20250214 090100 808032 912 912 912 912 100
655 20250214 090000 716832 912 912 912 912 786