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

658
079950/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195600,46210125,661,661,661,661,4081
20250214,195500,46210125,661,661,661,661,0
20250214,195400,46210125,661,661,661,661,0
20250214,195300,46210125,661,661,661,661,0
20250214,195200,46210125,661,661,661,661,0
20250214,195100,46210125,661,661,661,661,0
20250214,195000,46210125,661,661,661,661,0
20250214,194900,46210125,661,661,661,661,0
20250214,194800,46210125,661,661,661,661,0
20250214,194700,46210125,661,661,661,661,0
20250214,194600,46210125,661,661,661,661,0
20250214,194500,46210125,661,661,661,661,0
20250214,194400,46210125,661,661,661,661,0
20250214,194300,46210125,661,661,661,661,0
20250214,194200,46210125,661,661,661,661,0
20250214,194100,46210125,661,661,661,661,0
20250214,194000,46210125,661,661,661,661,0
20250214,193900,46210125,661,661,661,661,0
20250214,193800,46210125,661,661,661,661,0
20250214,193700,46210125,661,661,661,661,0
20250214,193600,46210125,661,661,661,661,0
20250214,193500,46210125,661,661,661,661,0
20250214,193400,46210125,661,661,661,661,0
20250214,193300,46210125,661,661,661,661,0
20250214,193200,46210125,661,661,661,661,0
20250214,193100,46210125,661,661,661,661,0
20250214,193000,46210125,661,661,661,661,0
20250214,192900,46210125,661,661,661,661,0
20250214,192800,46210125,661,661,661,661,0
20250214,192700,46210125,661,661,661,661,0
20250214,192600,46210125,661,661,661,661,4081
20250214,192500,46210125,661,661,661,661,0
20250214,192400,46210125,661,661,661,661,0
20250214,192300,46210125,661,661,661,661,0
20250214,192200,46210125,661,661,661,661,0
20250214,192100,46210125,661,661,661,661,0
20250214,192000,46210125,661,661,661,661,0
20250214,191900,46210125,661,661,661,661,0
20250214,191800,46210125,661,661,661,661,0
20250214,191700,46210125,661,661,661,661,0
20250214,191600,46210125,661,661,661,661,0
20250214,191500,46210125,661,661,661,661,0
20250214,191400,46210125,661,661,661,661,0
20250214,191300,46210125,661,661,661,661,0
20250214,191200,46210125,661,661,661,661,0
20250214,191100,46210125,661,661,661,661,0
20250214,191000,46210125,661,661,661,661,0
20250214,190900,46210125,661,661,661,661,0
20250214,190800,46210125,661,661,661,661,0
20250214,190700,46210125,661,661,661,661,0
20250214,190600,46210125,661,661,661,661,0
20250214,190500,46210125,661,661,661,661,0
20250214,190400,46210125,661,661,661,661,0
20250214,190300,46210125,661,661,661,661,0
20250214,190200,46210125,661,661,661,661,0
20250214,190100,46210125,661,661,661,661,0
20250214,190000,46210125,661,661,661,661,0
20250214,185900,46210125,661,661,661,661,0
20250214,185800,46210125,661,661,661,661,0
20250214,185700,46210125,661,661,661,661,0
20250214,185600,46210125,661,661,661,661,4081
20250214,185500,46210125,661,661,661,661,0
20250214,185400,46210125,661,661,661,661,0
20250214,185300,46210125,661,661,661,661,0
20250214,185200,46210125,661,661,661,661,0
20250214,185100,46210125,661,661,661,661,0
20250214,185000,46210125,661,661,661,661,0
20250214,184900,46210125,661,661,661,661,0
20250214,184800,46210125,661,661,661,661,0
20250214,184700,46210125,661,661,661,661,0
20250214,184600,46210125,661,661,661,661,0
20250214,184500,46210125,661,661,661,661,0
20250214,184400,46210125,661,661,661,661,0
20250214,184300,46210125,661,661,661,661,0
20250214,184200,46210125,661,661,661,661,0
20250214,184100,46210125,661,661,661,661,0
20250214,184000,46210125,661,661,661,661,0
20250214,183900,46210125,661,661,661,661,0
20250214,183800,46210125,661,661,661,661,0
20250214,183700,46210125,661,661,661,661,0
20250214,183600,46210125,661,661,661,661,0
20250214,183500,46210125,661,661,661,661,0
20250214,183400,46210125,661,661,661,661,0
20250214,183300,46210125,661,661,661,661,0
20250214,183200,46210125,661,661,661,661,0
20250214,183100,46210125,661,661,661,661,0
20250214,183000,46210125,661,661,661,661,0
20250214,182900,46210125,661,661,661,661,0
20250214,182800,46210125,661,661,661,661,0
20250214,182700,46210125,661,661,661,661,0
20250214,182600,46210125,661,661,661,661,4081
20250214,182500,46210125,661,661,661,661,0
20250214,182400,46210125,661,661,661,661,0
20250214,182300,46210125,661,661,661,661,0
20250214,182200,46210125,661,661,661,661,0
20250214,182100,46210125,661,661,661,661,0
20250214,182000,46210125,661,661,661,661,0
20250214,181900,46210125,661,661,661,661,0
20250214,181800,46210125,661,661,661,661,0
20250214,181700,46210125,661,661,661,661,0
20250214,181600,46210125,661,661,661,661,0
20250214,181500,46210125,661,661,661,661,0
20250214,181400,46210125,661,661,661,661,0
20250214,181300,46210125,661,661,661,661,0
20250214,181200,46210125,661,661,661,661,0
20250214,181100,46210125,661,661,661,661,0
20250214,181000,46210125,661,661,661,661,0
20250214,180900,46210125,661,661,661,661,0
20250214,180800,46210125,661,661,661,661,0
20250214,180700,46210125,661,661,661,661,0
20250214,180600,46210125,661,661,661,661,0
20250214,180500,46210125,661,661,661,661,0
20250214,180400,46210125,661,661,661,661,0
20250214,180300,46210125,661,661,661,661,0
20250214,180200,46210125,661,661,661,661,0
20250214,180100,46210125,661,661,661,661,0
20250214,180000,46210125,661,661,661,661,0
20250214,175900,46210125,661,661,661,661,0
20250214,175800,46210125,661,661,661,661,0
20250214,175700,46210125,661,661,661,661,0
20250214,175600,46210125,661,661,661,661,4081
20250214,175500,46210125,661,661,661,661,0
20250214,175400,46210125,661,661,661,661,0
20250214,175300,46210125,661,661,661,661,0
20250214,175200,46210125,661,661,661,661,0
20250214,175100,46210125,661,661,661,661,0
20250214,175000,46210125,661,661,661,661,0
20250214,174900,46210125,661,661,661,661,0
20250214,174800,46210125,661,661,661,661,0
20250214,174700,46210125,661,661,661,661,0
20250214,174600,46210125,661,661,661,661,0
20250214,174500,46210125,661,661,661,661,0
20250214,174400,46210125,661,661,661,661,0
20250214,174300,46210125,661,661,661,661,0
20250214,174200,46210125,661,661,661,661,0
20250214,174100,46210125,661,661,661,661,0
20250214,174000,46210125,661,661,661,661,0
20250214,173900,46210125,661,661,661,661,0
20250214,173800,46210125,661,661,661,661,0
20250214,173700,46210125,661,661,661,661,0
20250214,173600,46210125,661,661,661,661,0
20250214,173500,46210125,661,661,661,661,0
20250214,173400,46210125,661,661,661,661,0
20250214,173300,46210125,661,661,661,661,0
20250214,173200,46210125,661,661,661,661,0
20250214,173100,46210125,661,661,661,661,0
20250214,173000,46210125,661,661,661,661,0
20250214,172900,46210125,661,661,661,661,0
20250214,172800,46210125,661,661,661,661,0
20250214,172700,46210125,661,661,661,661,0
20250214,172600,46210125,661,661,661,661,4081
20250214,172500,46210125,661,661,661,661,0
20250214,172400,46210125,661,661,661,661,0
20250214,172300,46210125,661,661,661,661,0
20250214,172200,46210125,661,661,661,661,0
20250214,172100,46210125,661,661,661,661,0
20250214,172000,46210125,661,661,661,661,0
20250214,171900,46210125,661,661,661,661,0
20250214,171800,46210125,661,661,661,661,0
20250214,171700,46210125,661,661,661,661,0
20250214,171600,46210125,661,661,661,661,0
20250214,171500,46210125,661,661,661,661,0
20250214,171400,46210125,661,661,661,661,0
20250214,171300,46210125,661,661,661,661,0
20250214,171200,46210125,661,661,661,661,0
20250214,171100,46210125,661,661,661,661,0
20250214,171000,46210125,661,661,661,661,0
20250214,170900,46210125,661,661,661,661,0
20250214,170800,46210125,661,661,661,661,0
20250214,170700,46210125,661,661,661,661,0
20250214,170600,46210125,661,661,661,661,0
20250214,170500,46210125,661,661,661,661,0
20250214,170400,46210125,661,661,661,661,0
20250214,170300,46210125,661,661,661,661,0
20250214,170200,46210125,661,661,661,661,0
20250214,170100,46210125,661,661,661,661,0
20250214,170000,46210125,661,661,661,661,0
20250214,165900,46210125,661,661,661,661,0
20250214,165800,46210125,661,661,661,661,0
20250214,165700,46210125,661,661,661,661,0
20250214,165600,46210125,661,661,661,661,4081
20250214,165500,46210125,661,661,661,661,0
20250214,165400,46210125,661,661,661,661,0
20250214,165300,46210125,661,661,661,661,0
20250214,165200,46210125,661,661,661,661,0
20250214,165100,46210125,661,661,661,661,0
20250214,165000,46210125,661,661,661,661,0
20250214,164900,46210125,661,661,661,661,0
20250214,164800,46210125,661,661,661,661,0
20250214,164700,46210125,661,661,661,661,0
20250214,164600,46210125,661,661,661,661,0
20250214,164500,46210125,661,661,661,661,0
20250214,164400,46210125,661,661,661,661,0
20250214,164300,46210125,661,661,661,661,0
20250214,164200,46210125,661,661,661,661,0
20250214,164100,46210125,661,661,661,661,0
20250214,164000,46210125,661,661,661,661,0
20250214,163900,46210125,661,661,661,661,0
20250214,163800,46210125,661,661,661,661,0
20250214,163700,46210125,661,661,661,661,0
20250214,163600,46210125,661,661,661,661,0
20250214,163500,46210125,661,661,661,661,0
20250214,163400,46210125,661,661,661,661,0
20250214,163300,46210125,661,661,661,661,0
20250214,163200,46210125,661,661,661,661,0
20250214,163100,46210125,661,661,661,661,0
20250214,163000,46210125,661,661,661,661,0
20250214,162900,46210125,661,661,661,661,0
20250214,162800,46210125,661,661,661,661,0
20250214,162700,46210125,661,661,661,661,0
20250214,162600,46210125,661,661,661,661,4081
20250214,162500,46210125,661,661,661,661,0
20250214,162400,46210125,661,661,661,661,0
20250214,162300,46210125,661,661,661,661,0
20250214,162200,46210125,661,661,661,661,0
20250214,162100,46210125,661,661,661,661,0
20250214,162000,46210125,661,661,661,661,0
20250214,161900,46210125,661,661,661,661,0
20250214,161800,46210125,661,661,661,661,0
20250214,161700,46210125,661,661,661,661,0
20250214,161600,46210125,661,661,661,661,0
20250214,161500,46210125,661,661,661,661,0
20250214,161400,46210125,661,661,661,661,0
20250214,161300,46210125,661,661,661,661,0
20250214,161200,46210125,661,661,661,661,0
20250214,161100,46210125,661,661,661,661,0
20250214,161000,46210125,661,661,661,661,0
20250214,160900,46210125,661,661,661,661,0
20250214,160800,46210125,661,661,661,661,0
20250214,160700,46210125,661,661,661,661,0
20250214,160600,46210125,661,661,661,661,0
20250214,160500,46210125,661,661,661,661,0
20250214,160400,46210125,661,661,661,661,0
20250214,160300,46210125,661,661,661,661,0
20250214,160200,46210125,661,661,661,661,0
20250214,160100,46210125,661,661,661,661,0
20250214,160000,46210125,661,661,661,661,0
20250214,155900,46210125,661,661,661,661,0
20250214,155800,46210125,661,661,661,661,0
20250214,155700,46210125,661,661,661,661,0
20250214,155600,46210125,661,661,661,661,4081
20250214,155500,46210125,661,661,661,661,0
20250214,155400,46210125,661,661,661,661,0
20250214,155300,46210125,661,661,661,661,0
20250214,155200,46210125,661,661,661,661,0
20250214,155100,46210125,661,661,661,661,0
20250214,155000,46210125,661,661,661,661,0
20250214,154900,46210125,661,661,661,661,0
20250214,154800,46210125,661,661,661,661,0
20250214,154700,46210125,661,661,661,661,0
20250214,154600,46210125,661,661,661,661,0
20250214,154500,46210125,661,661,661,661,0
20250214,154400,46210125,661,661,661,661,0
20250214,154300,46210125,661,661,661,661,0
20250214,154200,46210125,661,661,661,661,0
20250214,154100,46210125,661,661,661,661,0
20250214,154000,46210125,661,661,661,661,0
20250214,153900,46210125,661,661,661,661,0
20250214,153800,46210125,661,661,661,661,0
20250214,153700,46210125,661,661,661,661,0
20250214,153600,46210125,661,661,661,661,0
20250214,153500,46210125,661,661,661,661,0
20250214,153400,46210125,661,661,661,661,0
20250214,153300,46210125,661,661,661,661,0
20250214,153200,46210125,661,661,661,661,0
20250214,153100,46210125,661,661,661,661,0
20250214,153000,46210125,661,661,661,661,4081
20250214,152900,43512584,668,668,668,668,0
20250214,152800,43512584,668,668,668,668,0
20250214,152700,43512584,668,668,668,668,0
20250214,152600,43512584,668,668,668,668,0
20250214,152500,43512584,668,668,668,668,0
20250214,152400,43512584,668,668,668,668,0
20250214,152300,43512584,668,668,668,668,0
20250214,152200,43512584,668,668,668,668,0
20250214,152100,43512584,668,668,668,668,0
20250214,152000,43512584,668,668,668,668,0
20250214,151900,43512584,668,668,668,668,0
20250214,151800,43512584,668,668,668,668,0
20250214,151700,43512584,668,668,668,668,0
20250214,151600,43512584,668,668,668,668,99
20250214,151500,43446452,668,668,668,668,0
20250214,151400,43446452,668,668,668,668,0
20250214,151300,43446452,668,668,668,668,0
20250214,151200,43446452,668,668,668,668,0
20250214,151100,43446452,668,668,668,668,0
20250214,151000,43446452,668,668,668,668,39
20250214,150900,43420400,668,669,669,668,197
20250214,150800,43288654,669,669,669,669,15
20250214,150700,43278619,669,669,669,669,0
20250214,150600,43278619,669,669,669,669,0
20250214,150500,43278619,669,669,669,669,0
20250214,150400,43278619,669,669,669,669,0
20250214,150300,43278619,669,669,669,669,0
20250214,150200,43278619,669,669,669,669,0
20250214,150100,43278619,669,669,669,669,0
20250214,150000,43278619,669,669,669,669,0
20250214,145900,43278619,669,669,669,669,0
20250214,145800,43278619,669,669,669,669,8
20250214,145700,43273267,669,669,669,669,0
20250214,145600,43273267,669,669,669,669,0
20250214,145500,43273267,669,669,669,669,10
20250214,145400,43266577,669,669,669,669,7
20250214,145300,43261894,669,669,669,669,0
20250214,145200,43261894,669,669,669,669,0
20250214,145100,43261894,669,669,669,669,0
20250214,145000,43261894,669,669,669,669,0
20250214,144900,43261894,669,669,669,669,48
20250214,144800,43229782,669,669,669,669,0
20250214,144700,43229782,669,669,669,669,0
20250214,144600,43229782,669,669,669,669,200
20250214,144500,43095982,669,669,669,669,144
20250214,144400,42999646,669,669,669,669,1022
20250214,144300,42315928,669,669,669,669,36
20250214,144200,42291844,669,669,669,669,10
20250214,144100,42285154,669,669,669,669,0
20250214,144000,42285154,669,669,669,669,140
20250214,143900,42191494,667,667,667,667,0
20250214,143800,42191494,667,667,667,667,0
20250214,143700,42191494,667,669,669,667,222
20250214,143600,42043108,669,669,669,669,200
20250214,143500,41909308,669,669,669,669,0
20250214,143400,41909308,669,669,669,669,200
20250214,143300,41775508,669,669,669,669,500
20250214,143200,41441008,668,668,668,668,0
20250214,143100,41441008,668,668,668,668,11
20250214,143000,41433660,669,669,669,669,2320
20250214,142900,39881580,669,669,669,669,2
20250214,142800,39880242,669,669,669,669,0
20250214,142700,39880242,669,669,669,669,42
20250214,142600,39852144,670,670,670,670,0
20250214,142500,39852144,670,670,670,670,100
20250214,142400,39785144,670,670,670,670,54
20250214,142300,39748964,670,671,671,670,1646
20250214,142200,38644619,672,672,672,672,0
20250214,142100,38644619,672,672,672,672,0
20250214,142000,38644619,672,672,672,672,0
20250214,141900,38644619,672,672,672,672,0
20250214,141800,38644619,672,672,672,672,51
20250214,141700,38610347,672,672,672,672,1
20250214,141600,38609675,672,672,672,672,0
20250214,141500,38609675,672,672,672,672,464
20250214,141400,38297867,673,673,673,673,54
20250214,141300,38261525,673,673,673,673,0
20250214,141200,38261525,673,673,673,673,0
20250214,141100,38261525,673,673,673,673,0
20250214,141000,38261525,673,673,673,673,0
20250214,140900,38261525,673,674,674,672,1556
20250214,140800,37212789,674,676,676,674,3
20250214,140700,37210764,678,678,678,678,0
20250214,140600,37210764,678,678,678,678,0
20250214,140500,37210764,678,678,678,678,0
20250214,140400,37210764,678,678,678,678,0
20250214,140300,37210764,678,677,678,677,3
20250214,140200,37208731,678,678,678,678,0
20250214,140100,37208731,678,678,678,678,0
20250214,140000,37208731,678,678,678,678,0
20250214,135900,37208731,678,678,678,678,1
20250214,135800,37208053,679,679,679,679,0
20250214,135700,37208053,679,679,679,679,0
20250214,135600,37208053,679,679,679,679,0
20250214,135500,37208053,679,679,679,679,0
20250214,135400,37208053,679,679,679,679,2
20250214,135300,37206695,672,672,672,672,0
20250214,135200,37206695,672,672,672,672,0
20250214,135100,37206695,672,676,676,671,8422
20250214,135000,31551548,681,681,681,681,0
20250214,134900,31551548,681,681,681,681,1
20250214,134800,31550867,677,677,677,677,0
20250214,134700,31550867,677,680,681,677,221
20250214,134600,31400426,680,680,680,680,0
20250214,134500,31400426,680,680,680,680,0
20250214,134400,31400426,680,680,680,680,0
20250214,134300,31400426,680,680,680,680,0
20250214,134200,31400426,680,680,680,680,0
20250214,134100,31400426,680,680,680,680,0
20250214,134000,31400426,680,678,680,678,3
20250214,133900,31398388,681,681,681,681,0
20250214,133800,31398388,681,681,681,681,0
20250214,133700,31398388,681,681,681,681,0
20250214,133600,31398388,681,681,681,681,0
20250214,133500,31398388,681,681,681,681,0
20250214,133400,31398388,681,681,681,681,0
20250214,133300,31398388,681,681,681,681,0
20250214,133200,31398388,681,681,681,681,0
20250214,133100,31398388,681,681,681,681,0
20250214,133000,31398388,681,681,681,681,0
20250214,132900,31398388,681,681,681,681,0
20250214,132800,31398388,681,681,681,681,0
20250214,132700,31398388,681,681,681,681,0
20250214,132600,31398388,681,681,681,681,0
20250214,132500,31398388,681,681,681,681,0
20250214,132400,31398388,681,681,681,681,0
20250214,132300,31398388,681,681,681,681,3
20250214,132200,31396345,672,672,672,672,30
20250214,132100,31376185,681,681,681,681,0
20250214,132000,31376185,681,681,681,681,3
20250214,131900,31374142,673,673,673,673,0
20250214,131800,31374142,673,673,673,673,0
20250214,131700,31374142,673,673,673,673,1
20250214,131600,31373469,681,681,681,681,0
20250214,131500,31373469,681,681,681,681,0
20250214,131400,31373469,681,681,681,681,0
20250214,131300,31373469,681,681,681,681,0
20250214,131200,31373469,681,681,681,681,0
20250214,131100,31373469,681,681,681,681,2
20250214,131000,31372107,680,680,680,680,1000
20250214,130900,30692107,680,680,680,680,1000
20250214,130800,30012107,680,680,680,680,0
20250214,130700,30012107,680,680,680,680,0
20250214,130600,30012107,680,680,680,680,0
20250214,130500,30012107,680,680,680,680,0
20250214,130400,30012107,680,680,680,680,0
20250214,130300,30012107,680,680,680,680,0
20250214,130200,30012107,680,680,680,680,0
20250214,130100,30012107,680,680,680,680,1
20250214,130000,30011427,677,677,677,677,0
20250214,125900,30011427,677,677,677,677,0
20250214,125800,30011427,677,677,677,677,0
20250214,125700,30011427,677,677,677,677,0
20250214,125600,30011427,677,677,677,677,0
20250214,125500,30011427,677,677,677,677,0
20250214,125400,30011427,677,677,677,677,0
20250214,125300,30011427,677,677,677,677,60
20250214,125200,29970807,677,677,677,677,0
20250214,125100,29970807,677,677,677,677,0
20250214,125000,29970807,677,677,677,677,0
20250214,124900,29970807,677,677,677,677,0
20250214,124800,29970807,677,677,677,677,1
20250214,124700,29970130,678,678,678,678,1
20250214,124600,29969452,680,680,680,680,0
20250214,124500,29969452,680,680,680,680,0
20250214,124400,29969452,680,680,680,680,0
20250214,124300,29969452,680,680,680,680,0
20250214,124200,29969452,680,680,680,680,0
20250214,124100,29969452,680,680,680,680,0
20250214,124000,29969452,680,680,680,680,2
20250214,123900,29968092,678,678,678,678,1
20250214,123800,29967414,678,678,678,678,0
20250214,123700,29967414,678,678,678,678,0
20250214,123600,29967414,678,678,678,678,0
20250214,123500,29967414,678,678,678,678,0
20250214,123400,29967414,678,678,678,678,1000
20250214,123300,29289414,670,678,678,670,1233
20250214,123200,28463280,672,672,672,672,0
20250214,123100,28463280,672,672,672,672,0
20250214,123000,28463280,672,672,672,672,0
20250214,122900,28463280,672,672,672,672,50
20250214,122800,28429680,672,672,672,672,0
20250214,122700,28429680,672,672,672,672,0
20250214,122600,28429680,672,672,672,672,0
20250214,122500,28429680,672,669,672,669,251
20250214,122400,28261621,668,668,668,668,0
20250214,122300,28261621,668,668,668,668,0
20250214,122200,28261621,668,668,668,668,0
20250214,122100,28261621,668,668,668,668,0
20250214,122000,28261621,668,668,668,668,0
20250214,121900,28261621,668,668,668,668,0
20250214,121800,28261621,668,670,670,668,1015
20250214,121700,27581601,670,674,674,670,5278
20250214,121600,24036130,675,676,676,675,217
20250214,121500,23889615,678,678,678,678,0
20250214,121400,23889615,678,678,678,678,0
20250214,121300,23889615,678,678,678,678,0
20250214,121200,23889615,678,678,678,678,0
20250214,121100,23889615,678,678,678,678,0
20250214,121000,23889615,678,678,678,678,0
20250214,120900,23889615,678,678,678,678,0
20250214,120800,23889615,678,678,678,678,0
20250214,120700,23889615,678,678,678,678,0
20250214,120600,23889615,678,678,678,678,0
20250214,120500,23889615,678,678,678,678,0
20250214,120400,23889615,678,678,678,678,0
20250214,120300,23889615,678,678,678,678,0
20250214,120200,23889615,678,678,678,678,0
20250214,120100,23889615,678,678,678,678,0
20250214,120000,23889615,678,678,678,678,1000
20250214,115900,23211615,678,678,678,678,0
20250214,115800,23211615,678,678,678,678,0
20250214,115700,23211615,678,678,678,678,0
20250214,115600,23211615,678,678,678,678,7
20250214,115500,23206869,678,678,678,678,0
20250214,115400,23206869,678,678,678,678,50
20250214,115300,23172969,678,678,678,678,0
20250214,115200,23172969,678,678,678,678,0
20250214,115100,23172969,678,678,678,678,0
20250214,115000,23172969,678,678,678,678,0
20250214,114900,23172969,678,678,678,678,0
20250214,114800,23172969,678,678,678,678,12
20250214,114700,23164833,678,678,678,678,15
20250214,114600,23154663,678,678,678,678,0
20250214,114500,23154663,678,678,678,678,0
20250214,114400,23154663,678,681,681,678,382
20250214,114300,22895645,679,679,679,679,0
20250214,114200,22895645,679,681,681,679,112
20250214,114100,22819394,682,682,682,682,0
20250214,114000,22819394,682,682,682,682,0
20250214,113900,22819394,682,682,682,682,0
20250214,113800,22819394,682,682,682,682,0
20250214,113700,22819394,682,682,682,682,0
20250214,113600,22819394,682,682,682,682,0
20250214,113500,22819394,682,682,682,682,0
20250214,113400,22819394,682,682,682,682,0
20250214,113300,22819394,682,682,682,682,0
20250214,113200,22819394,682,682,682,682,1
20250214,113100,22818712,684,684,684,684,0
20250214,113000,22818712,684,684,684,684,0
20250214,112900,22818712,684,684,684,684,0
20250214,112800,22818712,684,684,684,684,0
20250214,112700,22818712,684,684,684,684,0
20250214,112600,22818712,684,684,684,684,0
20250214,112500,22818712,684,684,684,684,0
20250214,112400,22818712,684,684,684,684,0
20250214,112300,22818712,684,684,684,684,0
20250214,112200,22818712,684,684,684,684,0
20250214,112100,22818712,684,684,684,684,0
20250214,112000,22818712,684,684,684,684,0
20250214,111900,22818712,684,684,684,684,0
20250214,111800,22818712,684,684,684,684,0
20250214,111700,22818712,684,684,684,684,0
20250214,111600,22818712,684,684,684,684,0
20250214,111500,22818712,684,684,684,684,0
20250214,111400,22818712,684,684,684,684,0
20250214,111300,22818712,684,684,684,684,0
20250214,111200,22818712,684,684,684,684,0
20250214,111100,22818712,684,684,684,684,0
20250214,111000,22818712,684,684,684,684,0
20250214,110900,22818712,684,684,684,684,0
20250214,110800,22818712,684,684,684,684,0
20250214,110700,22818712,684,684,684,684,21
20250214,110600,22804348,684,684,684,684,0
20250214,110500,22804348,684,684,684,684,0
20250214,110400,22804348,684,684,684,684,0
20250214,110300,22804348,684,684,684,684,0
20250214,110200,22804348,684,684,684,684,0
20250214,110100,22804348,684,684,684,684,0
20250214,110000,22804348,684,684,684,684,0
20250214,105900,22804348,684,684,684,684,0
20250214,105800,22804348,684,684,684,684,0
20250214,105700,22804348,684,684,684,684,0
20250214,105600,22804348,684,684,684,684,2
20250214,105500,22802980,684,684,684,684,0
20250214,105400,22802980,684,684,684,684,0
20250214,105300,22802980,684,684,684,684,0
20250214,105200,22802980,684,684,684,684,0
20250214,105100,22802980,684,684,684,684,0
20250214,105000,22802980,684,684,684,684,0
20250214,104900,22802980,684,684,684,684,0
20250214,104800,22802980,684,684,684,684,0
20250214,104700,22802980,684,684,684,684,0
20250214,104600,22802980,684,684,684,684,0
20250214,104500,22802980,684,683,684,683,3
20250214,104400,22800929,684,684,684,684,0
20250214,104300,22800929,684,684,684,684,4
20250214,104200,22798193,684,684,684,679,12
20250214,104100,22789990,683,683,683,683,0
20250214,104000,22789990,683,683,683,683,0
20250214,103900,22789990,683,683,683,683,0
20250214,103800,22789990,683,683,683,683,0
20250214,103700,22789990,683,683,683,683,0
20250214,103600,22789990,683,683,683,683,0
20250214,103500,22789990,683,683,683,683,0
20250214,103400,22789990,683,683,683,683,0
20250214,103300,22789990,683,683,683,683,0
20250214,103200,22789990,683,683,683,683,0
20250214,103100,22789990,683,683,683,683,0
20250214,103000,22789990,683,683,683,683,0
20250214,102900,22789990,683,683,683,683,0
20250214,102800,22789990,683,683,683,683,0
20250214,102700,22789990,683,683,683,683,0
20250214,102600,22789990,683,683,683,683,0
20250214,102500,22789990,683,683,683,683,0
20250214,102400,22789990,683,683,683,683,0
20250214,102300,22789990,683,683,683,683,0
20250214,102200,22789990,683,683,683,683,0
20250214,102100,22789990,683,683,683,683,0
20250214,102000,22789990,683,683,683,683,0
20250214,101900,22789990,683,683,683,683,5
20250214,101800,22786575,683,683,683,683,1
20250214,101700,22785892,676,684,684,676,11
20250214,101600,22778376,684,684,684,684,0
20250214,101500,22778376,684,684,684,684,0
20250214,101400,22778376,684,684,684,684,0
20250214,101300,22778376,684,684,684,684,0
20250214,101200,22778376,684,684,684,684,3
20250214,101100,22776324,678,678,678,678,0
20250214,101000,22776324,678,678,678,678,0
20250214,100900,22776324,678,678,678,678,0
20250214,100800,22776324,678,678,678,678,0
20250214,100700,22776324,678,678,678,678,0
20250214,100600,22776324,678,684,684,675,10223
20250214,100500,15870469,684,684,684,684,0
20250214,100400,15870469,684,684,684,684,90
20250214,100300,15808909,684,685,685,684,110
20250214,100200,15733618,685,685,685,685,0
20250214,100100,15733618,685,685,685,685,0
20250214,100000,15733618,685,690,690,685,20
20250214,095900,15719888,690,690,690,690,2
20250214,095800,15718508,690,684,690,684,167
20250214,095700,15604267,685,685,685,685,358
20250214,095600,15359037,685,685,685,685,0
20250214,095500,15359037,685,685,685,685,0
20250214,095400,15359037,685,685,685,685,0
20250214,095300,15359037,685,685,685,685,0
20250214,095200,15359037,685,685,685,685,82
20250214,095100,15302867,685,685,685,685,0
20250214,095000,15302867,685,685,685,685,0
20250214,094900,15302867,685,685,685,685,0
20250214,094800,15302867,685,685,685,685,0
20250214,094700,15302867,685,685,685,685,0
20250214,094600,15302867,685,685,685,685,11
20250214,094500,15295332,678,678,678,678,90
20250214,094400,15234312,678,678,678,678,401
20250214,094300,14962434,677,677,677,677,150
20250214,094200,14860884,678,678,678,678,0
20250214,094100,14860884,678,678,678,678,74
20250214,094000,14810712,685,685,685,685,8
20250214,093900,14805232,685,685,685,685,0
20250214,093800,14805232,685,685,685,685,0
20250214,093700,14805232,685,685,685,685,0
20250214,093600,14805232,685,685,685,685,0
20250214,093500,14805232,685,685,685,685,0
20250214,093400,14805232,685,685,685,685,0
20250214,093300,14805232,685,685,685,685,0
20250214,093200,14805232,685,685,685,685,0
20250214,093100,14805232,685,685,685,685,0
20250214,093000,14805232,685,685,685,685,0
20250214,092900,14805232,685,685,685,685,0
20250214,092800,14805232,685,685,685,685,0
20250214,092700,14805232,685,685,685,685,0
20250214,092600,14805232,685,685,685,685,0
20250214,092500,14805232,685,685,685,685,0
20250214,092400,14805232,685,678,685,678,31
20250214,092300,14784207,678,678,678,678,0
20250214,092200,14784207,678,678,678,678,500
20250214,092100,14445207,678,680,680,678,200
20250214,092000,14309577,678,678,678,678,1
20250214,091900,14308899,680,680,680,680,4
20250214,091800,14306179,680,680,680,680,72
20250214,091700,14257219,680,680,680,680,623
20250214,091600,13833579,677,680,680,677,3
20250214,091500,13831545,677,677,677,677,937
20250214,091400,13197196,677,681,681,677,2240
20250214,091300,11677337,681,682,682,681,2000
20250214,091200,10315227,685,685,685,685,645
20250214,091100,9873402,681,681,681,681,0
20250214,091000,9873402,681,681,681,681,0
20250214,090900,9873402,681,681,681,681,87
20250214,090800,9814155,681,681,681,681,13
20250214,090700,9805302,681,684,684,681,691
20250214,090600,9332718,684,685,685,684,226
20250214,090500,9178131,685,685,685,685,0
20250214,090400,9178131,685,685,685,685,626
20250214,090300,8749321,685,686,686,685,20
20250214,090200,8735611,685,686,686,685,20
20250214,090100,8721901,690,683,690,683,278
20250214,090000,8532013,676,685,691,675,12482
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 195600 46210125 661 661 661 661 4081
3 20250214 195500 46210125 661 661 661 661 0
4 20250214 195400 46210125 661 661 661 661 0
5 20250214 195300 46210125 661 661 661 661 0
6 20250214 195200 46210125 661 661 661 661 0
7 20250214 195100 46210125 661 661 661 661 0
8 20250214 195000 46210125 661 661 661 661 0
9 20250214 194900 46210125 661 661 661 661 0
10 20250214 194800 46210125 661 661 661 661 0
11 20250214 194700 46210125 661 661 661 661 0
12 20250214 194600 46210125 661 661 661 661 0
13 20250214 194500 46210125 661 661 661 661 0
14 20250214 194400 46210125 661 661 661 661 0
15 20250214 194300 46210125 661 661 661 661 0
16 20250214 194200 46210125 661 661 661 661 0
17 20250214 194100 46210125 661 661 661 661 0
18 20250214 194000 46210125 661 661 661 661 0
19 20250214 193900 46210125 661 661 661 661 0
20 20250214 193800 46210125 661 661 661 661 0
21 20250214 193700 46210125 661 661 661 661 0
22 20250214 193600 46210125 661 661 661 661 0
23 20250214 193500 46210125 661 661 661 661 0
24 20250214 193400 46210125 661 661 661 661 0
25 20250214 193300 46210125 661 661 661 661 0
26 20250214 193200 46210125 661 661 661 661 0
27 20250214 193100 46210125 661 661 661 661 0
28 20250214 193000 46210125 661 661 661 661 0
29 20250214 192900 46210125 661 661 661 661 0
30 20250214 192800 46210125 661 661 661 661 0
31 20250214 192700 46210125 661 661 661 661 0
32 20250214 192600 46210125 661 661 661 661 4081
33 20250214 192500 46210125 661 661 661 661 0
34 20250214 192400 46210125 661 661 661 661 0
35 20250214 192300 46210125 661 661 661 661 0
36 20250214 192200 46210125 661 661 661 661 0
37 20250214 192100 46210125 661 661 661 661 0
38 20250214 192000 46210125 661 661 661 661 0
39 20250214 191900 46210125 661 661 661 661 0
40 20250214 191800 46210125 661 661 661 661 0
41 20250214 191700 46210125 661 661 661 661 0
42 20250214 191600 46210125 661 661 661 661 0
43 20250214 191500 46210125 661 661 661 661 0
44 20250214 191400 46210125 661 661 661 661 0
45 20250214 191300 46210125 661 661 661 661 0
46 20250214 191200 46210125 661 661 661 661 0
47 20250214 191100 46210125 661 661 661 661 0
48 20250214 191000 46210125 661 661 661 661 0
49 20250214 190900 46210125 661 661 661 661 0
50 20250214 190800 46210125 661 661 661 661 0
51 20250214 190700 46210125 661 661 661 661 0
52 20250214 190600 46210125 661 661 661 661 0
53 20250214 190500 46210125 661 661 661 661 0
54 20250214 190400 46210125 661 661 661 661 0
55 20250214 190300 46210125 661 661 661 661 0
56 20250214 190200 46210125 661 661 661 661 0
57 20250214 190100 46210125 661 661 661 661 0
58 20250214 190000 46210125 661 661 661 661 0
59 20250214 185900 46210125 661 661 661 661 0
60 20250214 185800 46210125 661 661 661 661 0
61 20250214 185700 46210125 661 661 661 661 0
62 20250214 185600 46210125 661 661 661 661 4081
63 20250214 185500 46210125 661 661 661 661 0
64 20250214 185400 46210125 661 661 661 661 0
65 20250214 185300 46210125 661 661 661 661 0
66 20250214 185200 46210125 661 661 661 661 0
67 20250214 185100 46210125 661 661 661 661 0
68 20250214 185000 46210125 661 661 661 661 0
69 20250214 184900 46210125 661 661 661 661 0
70 20250214 184800 46210125 661 661 661 661 0
71 20250214 184700 46210125 661 661 661 661 0
72 20250214 184600 46210125 661 661 661 661 0
73 20250214 184500 46210125 661 661 661 661 0
74 20250214 184400 46210125 661 661 661 661 0
75 20250214 184300 46210125 661 661 661 661 0
76 20250214 184200 46210125 661 661 661 661 0
77 20250214 184100 46210125 661 661 661 661 0
78 20250214 184000 46210125 661 661 661 661 0
79 20250214 183900 46210125 661 661 661 661 0
80 20250214 183800 46210125 661 661 661 661 0
81 20250214 183700 46210125 661 661 661 661 0
82 20250214 183600 46210125 661 661 661 661 0
83 20250214 183500 46210125 661 661 661 661 0
84 20250214 183400 46210125 661 661 661 661 0
85 20250214 183300 46210125 661 661 661 661 0
86 20250214 183200 46210125 661 661 661 661 0
87 20250214 183100 46210125 661 661 661 661 0
88 20250214 183000 46210125 661 661 661 661 0
89 20250214 182900 46210125 661 661 661 661 0
90 20250214 182800 46210125 661 661 661 661 0
91 20250214 182700 46210125 661 661 661 661 0
92 20250214 182600 46210125 661 661 661 661 4081
93 20250214 182500 46210125 661 661 661 661 0
94 20250214 182400 46210125 661 661 661 661 0
95 20250214 182300 46210125 661 661 661 661 0
96 20250214 182200 46210125 661 661 661 661 0
97 20250214 182100 46210125 661 661 661 661 0
98 20250214 182000 46210125 661 661 661 661 0
99 20250214 181900 46210125 661 661 661 661 0
100 20250214 181800 46210125 661 661 661 661 0
101 20250214 181700 46210125 661 661 661 661 0
102 20250214 181600 46210125 661 661 661 661 0
103 20250214 181500 46210125 661 661 661 661 0
104 20250214 181400 46210125 661 661 661 661 0
105 20250214 181300 46210125 661 661 661 661 0
106 20250214 181200 46210125 661 661 661 661 0
107 20250214 181100 46210125 661 661 661 661 0
108 20250214 181000 46210125 661 661 661 661 0
109 20250214 180900 46210125 661 661 661 661 0
110 20250214 180800 46210125 661 661 661 661 0
111 20250214 180700 46210125 661 661 661 661 0
112 20250214 180600 46210125 661 661 661 661 0
113 20250214 180500 46210125 661 661 661 661 0
114 20250214 180400 46210125 661 661 661 661 0
115 20250214 180300 46210125 661 661 661 661 0
116 20250214 180200 46210125 661 661 661 661 0
117 20250214 180100 46210125 661 661 661 661 0
118 20250214 180000 46210125 661 661 661 661 0
119 20250214 175900 46210125 661 661 661 661 0
120 20250214 175800 46210125 661 661 661 661 0
121 20250214 175700 46210125 661 661 661 661 0
122 20250214 175600 46210125 661 661 661 661 4081
123 20250214 175500 46210125 661 661 661 661 0
124 20250214 175400 46210125 661 661 661 661 0
125 20250214 175300 46210125 661 661 661 661 0
126 20250214 175200 46210125 661 661 661 661 0
127 20250214 175100 46210125 661 661 661 661 0
128 20250214 175000 46210125 661 661 661 661 0
129 20250214 174900 46210125 661 661 661 661 0
130 20250214 174800 46210125 661 661 661 661 0
131 20250214 174700 46210125 661 661 661 661 0
132 20250214 174600 46210125 661 661 661 661 0
133 20250214 174500 46210125 661 661 661 661 0
134 20250214 174400 46210125 661 661 661 661 0
135 20250214 174300 46210125 661 661 661 661 0
136 20250214 174200 46210125 661 661 661 661 0
137 20250214 174100 46210125 661 661 661 661 0
138 20250214 174000 46210125 661 661 661 661 0
139 20250214 173900 46210125 661 661 661 661 0
140 20250214 173800 46210125 661 661 661 661 0
141 20250214 173700 46210125 661 661 661 661 0
142 20250214 173600 46210125 661 661 661 661 0
143 20250214 173500 46210125 661 661 661 661 0
144 20250214 173400 46210125 661 661 661 661 0
145 20250214 173300 46210125 661 661 661 661 0
146 20250214 173200 46210125 661 661 661 661 0
147 20250214 173100 46210125 661 661 661 661 0
148 20250214 173000 46210125 661 661 661 661 0
149 20250214 172900 46210125 661 661 661 661 0
150 20250214 172800 46210125 661 661 661 661 0
151 20250214 172700 46210125 661 661 661 661 0
152 20250214 172600 46210125 661 661 661 661 4081
153 20250214 172500 46210125 661 661 661 661 0
154 20250214 172400 46210125 661 661 661 661 0
155 20250214 172300 46210125 661 661 661 661 0
156 20250214 172200 46210125 661 661 661 661 0
157 20250214 172100 46210125 661 661 661 661 0
158 20250214 172000 46210125 661 661 661 661 0
159 20250214 171900 46210125 661 661 661 661 0
160 20250214 171800 46210125 661 661 661 661 0
161 20250214 171700 46210125 661 661 661 661 0
162 20250214 171600 46210125 661 661 661 661 0
163 20250214 171500 46210125 661 661 661 661 0
164 20250214 171400 46210125 661 661 661 661 0
165 20250214 171300 46210125 661 661 661 661 0
166 20250214 171200 46210125 661 661 661 661 0
167 20250214 171100 46210125 661 661 661 661 0
168 20250214 171000 46210125 661 661 661 661 0
169 20250214 170900 46210125 661 661 661 661 0
170 20250214 170800 46210125 661 661 661 661 0
171 20250214 170700 46210125 661 661 661 661 0
172 20250214 170600 46210125 661 661 661 661 0
173 20250214 170500 46210125 661 661 661 661 0
174 20250214 170400 46210125 661 661 661 661 0
175 20250214 170300 46210125 661 661 661 661 0
176 20250214 170200 46210125 661 661 661 661 0
177 20250214 170100 46210125 661 661 661 661 0
178 20250214 170000 46210125 661 661 661 661 0
179 20250214 165900 46210125 661 661 661 661 0
180 20250214 165800 46210125 661 661 661 661 0
181 20250214 165700 46210125 661 661 661 661 0
182 20250214 165600 46210125 661 661 661 661 4081
183 20250214 165500 46210125 661 661 661 661 0
184 20250214 165400 46210125 661 661 661 661 0
185 20250214 165300 46210125 661 661 661 661 0
186 20250214 165200 46210125 661 661 661 661 0
187 20250214 165100 46210125 661 661 661 661 0
188 20250214 165000 46210125 661 661 661 661 0
189 20250214 164900 46210125 661 661 661 661 0
190 20250214 164800 46210125 661 661 661 661 0
191 20250214 164700 46210125 661 661 661 661 0
192 20250214 164600 46210125 661 661 661 661 0
193 20250214 164500 46210125 661 661 661 661 0
194 20250214 164400 46210125 661 661 661 661 0
195 20250214 164300 46210125 661 661 661 661 0
196 20250214 164200 46210125 661 661 661 661 0
197 20250214 164100 46210125 661 661 661 661 0
198 20250214 164000 46210125 661 661 661 661 0
199 20250214 163900 46210125 661 661 661 661 0
200 20250214 163800 46210125 661 661 661 661 0
201 20250214 163700 46210125 661 661 661 661 0
202 20250214 163600 46210125 661 661 661 661 0
203 20250214 163500 46210125 661 661 661 661 0
204 20250214 163400 46210125 661 661 661 661 0
205 20250214 163300 46210125 661 661 661 661 0
206 20250214 163200 46210125 661 661 661 661 0
207 20250214 163100 46210125 661 661 661 661 0
208 20250214 163000 46210125 661 661 661 661 0
209 20250214 162900 46210125 661 661 661 661 0
210 20250214 162800 46210125 661 661 661 661 0
211 20250214 162700 46210125 661 661 661 661 0
212 20250214 162600 46210125 661 661 661 661 4081
213 20250214 162500 46210125 661 661 661 661 0
214 20250214 162400 46210125 661 661 661 661 0
215 20250214 162300 46210125 661 661 661 661 0
216 20250214 162200 46210125 661 661 661 661 0
217 20250214 162100 46210125 661 661 661 661 0
218 20250214 162000 46210125 661 661 661 661 0
219 20250214 161900 46210125 661 661 661 661 0
220 20250214 161800 46210125 661 661 661 661 0
221 20250214 161700 46210125 661 661 661 661 0
222 20250214 161600 46210125 661 661 661 661 0
223 20250214 161500 46210125 661 661 661 661 0
224 20250214 161400 46210125 661 661 661 661 0
225 20250214 161300 46210125 661 661 661 661 0
226 20250214 161200 46210125 661 661 661 661 0
227 20250214 161100 46210125 661 661 661 661 0
228 20250214 161000 46210125 661 661 661 661 0
229 20250214 160900 46210125 661 661 661 661 0
230 20250214 160800 46210125 661 661 661 661 0
231 20250214 160700 46210125 661 661 661 661 0
232 20250214 160600 46210125 661 661 661 661 0
233 20250214 160500 46210125 661 661 661 661 0
234 20250214 160400 46210125 661 661 661 661 0
235 20250214 160300 46210125 661 661 661 661 0
236 20250214 160200 46210125 661 661 661 661 0
237 20250214 160100 46210125 661 661 661 661 0
238 20250214 160000 46210125 661 661 661 661 0
239 20250214 155900 46210125 661 661 661 661 0
240 20250214 155800 46210125 661 661 661 661 0
241 20250214 155700 46210125 661 661 661 661 0
242 20250214 155600 46210125 661 661 661 661 4081
243 20250214 155500 46210125 661 661 661 661 0
244 20250214 155400 46210125 661 661 661 661 0
245 20250214 155300 46210125 661 661 661 661 0
246 20250214 155200 46210125 661 661 661 661 0
247 20250214 155100 46210125 661 661 661 661 0
248 20250214 155000 46210125 661 661 661 661 0
249 20250214 154900 46210125 661 661 661 661 0
250 20250214 154800 46210125 661 661 661 661 0
251 20250214 154700 46210125 661 661 661 661 0
252 20250214 154600 46210125 661 661 661 661 0
253 20250214 154500 46210125 661 661 661 661 0
254 20250214 154400 46210125 661 661 661 661 0
255 20250214 154300 46210125 661 661 661 661 0
256 20250214 154200 46210125 661 661 661 661 0
257 20250214 154100 46210125 661 661 661 661 0
258 20250214 154000 46210125 661 661 661 661 0
259 20250214 153900 46210125 661 661 661 661 0
260 20250214 153800 46210125 661 661 661 661 0
261 20250214 153700 46210125 661 661 661 661 0
262 20250214 153600 46210125 661 661 661 661 0
263 20250214 153500 46210125 661 661 661 661 0
264 20250214 153400 46210125 661 661 661 661 0
265 20250214 153300 46210125 661 661 661 661 0
266 20250214 153200 46210125 661 661 661 661 0
267 20250214 153100 46210125 661 661 661 661 0
268 20250214 153000 46210125 661 661 661 661 4081
269 20250214 152900 43512584 668 668 668 668 0
270 20250214 152800 43512584 668 668 668 668 0
271 20250214 152700 43512584 668 668 668 668 0
272 20250214 152600 43512584 668 668 668 668 0
273 20250214 152500 43512584 668 668 668 668 0
274 20250214 152400 43512584 668 668 668 668 0
275 20250214 152300 43512584 668 668 668 668 0
276 20250214 152200 43512584 668 668 668 668 0
277 20250214 152100 43512584 668 668 668 668 0
278 20250214 152000 43512584 668 668 668 668 0
279 20250214 151900 43512584 668 668 668 668 0
280 20250214 151800 43512584 668 668 668 668 0
281 20250214 151700 43512584 668 668 668 668 0
282 20250214 151600 43512584 668 668 668 668 99
283 20250214 151500 43446452 668 668 668 668 0
284 20250214 151400 43446452 668 668 668 668 0
285 20250214 151300 43446452 668 668 668 668 0
286 20250214 151200 43446452 668 668 668 668 0
287 20250214 151100 43446452 668 668 668 668 0
288 20250214 151000 43446452 668 668 668 668 39
289 20250214 150900 43420400 668 669 669 668 197
290 20250214 150800 43288654 669 669 669 669 15
291 20250214 150700 43278619 669 669 669 669 0
292 20250214 150600 43278619 669 669 669 669 0
293 20250214 150500 43278619 669 669 669 669 0
294 20250214 150400 43278619 669 669 669 669 0
295 20250214 150300 43278619 669 669 669 669 0
296 20250214 150200 43278619 669 669 669 669 0
297 20250214 150100 43278619 669 669 669 669 0
298 20250214 150000 43278619 669 669 669 669 0
299 20250214 145900 43278619 669 669 669 669 0
300 20250214 145800 43278619 669 669 669 669 8
301 20250214 145700 43273267 669 669 669 669 0
302 20250214 145600 43273267 669 669 669 669 0
303 20250214 145500 43273267 669 669 669 669 10
304 20250214 145400 43266577 669 669 669 669 7
305 20250214 145300 43261894 669 669 669 669 0
306 20250214 145200 43261894 669 669 669 669 0
307 20250214 145100 43261894 669 669 669 669 0
308 20250214 145000 43261894 669 669 669 669 0
309 20250214 144900 43261894 669 669 669 669 48
310 20250214 144800 43229782 669 669 669 669 0
311 20250214 144700 43229782 669 669 669 669 0
312 20250214 144600 43229782 669 669 669 669 200
313 20250214 144500 43095982 669 669 669 669 144
314 20250214 144400 42999646 669 669 669 669 1022
315 20250214 144300 42315928 669 669 669 669 36
316 20250214 144200 42291844 669 669 669 669 10
317 20250214 144100 42285154 669 669 669 669 0
318 20250214 144000 42285154 669 669 669 669 140
319 20250214 143900 42191494 667 667 667 667 0
320 20250214 143800 42191494 667 667 667 667 0
321 20250214 143700 42191494 667 669 669 667 222
322 20250214 143600 42043108 669 669 669 669 200
323 20250214 143500 41909308 669 669 669 669 0
324 20250214 143400 41909308 669 669 669 669 200
325 20250214 143300 41775508 669 669 669 669 500
326 20250214 143200 41441008 668 668 668 668 0
327 20250214 143100 41441008 668 668 668 668 11
328 20250214 143000 41433660 669 669 669 669 2320
329 20250214 142900 39881580 669 669 669 669 2
330 20250214 142800 39880242 669 669 669 669 0
331 20250214 142700 39880242 669 669 669 669 42
332 20250214 142600 39852144 670 670 670 670 0
333 20250214 142500 39852144 670 670 670 670 100
334 20250214 142400 39785144 670 670 670 670 54
335 20250214 142300 39748964 670 671 671 670 1646
336 20250214 142200 38644619 672 672 672 672 0
337 20250214 142100 38644619 672 672 672 672 0
338 20250214 142000 38644619 672 672 672 672 0
339 20250214 141900 38644619 672 672 672 672 0
340 20250214 141800 38644619 672 672 672 672 51
341 20250214 141700 38610347 672 672 672 672 1
342 20250214 141600 38609675 672 672 672 672 0
343 20250214 141500 38609675 672 672 672 672 464
344 20250214 141400 38297867 673 673 673 673 54
345 20250214 141300 38261525 673 673 673 673 0
346 20250214 141200 38261525 673 673 673 673 0
347 20250214 141100 38261525 673 673 673 673 0
348 20250214 141000 38261525 673 673 673 673 0
349 20250214 140900 38261525 673 674 674 672 1556
350 20250214 140800 37212789 674 676 676 674 3
351 20250214 140700 37210764 678 678 678 678 0
352 20250214 140600 37210764 678 678 678 678 0
353 20250214 140500 37210764 678 678 678 678 0
354 20250214 140400 37210764 678 678 678 678 0
355 20250214 140300 37210764 678 677 678 677 3
356 20250214 140200 37208731 678 678 678 678 0
357 20250214 140100 37208731 678 678 678 678 0
358 20250214 140000 37208731 678 678 678 678 0
359 20250214 135900 37208731 678 678 678 678 1
360 20250214 135800 37208053 679 679 679 679 0
361 20250214 135700 37208053 679 679 679 679 0
362 20250214 135600 37208053 679 679 679 679 0
363 20250214 135500 37208053 679 679 679 679 0
364 20250214 135400 37208053 679 679 679 679 2
365 20250214 135300 37206695 672 672 672 672 0
366 20250214 135200 37206695 672 672 672 672 0
367 20250214 135100 37206695 672 676 676 671 8422
368 20250214 135000 31551548 681 681 681 681 0
369 20250214 134900 31551548 681 681 681 681 1
370 20250214 134800 31550867 677 677 677 677 0
371 20250214 134700 31550867 677 680 681 677 221
372 20250214 134600 31400426 680 680 680 680 0
373 20250214 134500 31400426 680 680 680 680 0
374 20250214 134400 31400426 680 680 680 680 0
375 20250214 134300 31400426 680 680 680 680 0
376 20250214 134200 31400426 680 680 680 680 0
377 20250214 134100 31400426 680 680 680 680 0
378 20250214 134000 31400426 680 678 680 678 3
379 20250214 133900 31398388 681 681 681 681 0
380 20250214 133800 31398388 681 681 681 681 0
381 20250214 133700 31398388 681 681 681 681 0
382 20250214 133600 31398388 681 681 681 681 0
383 20250214 133500 31398388 681 681 681 681 0
384 20250214 133400 31398388 681 681 681 681 0
385 20250214 133300 31398388 681 681 681 681 0
386 20250214 133200 31398388 681 681 681 681 0
387 20250214 133100 31398388 681 681 681 681 0
388 20250214 133000 31398388 681 681 681 681 0
389 20250214 132900 31398388 681 681 681 681 0
390 20250214 132800 31398388 681 681 681 681 0
391 20250214 132700 31398388 681 681 681 681 0
392 20250214 132600 31398388 681 681 681 681 0
393 20250214 132500 31398388 681 681 681 681 0
394 20250214 132400 31398388 681 681 681 681 0
395 20250214 132300 31398388 681 681 681 681 3
396 20250214 132200 31396345 672 672 672 672 30
397 20250214 132100 31376185 681 681 681 681 0
398 20250214 132000 31376185 681 681 681 681 3
399 20250214 131900 31374142 673 673 673 673 0
400 20250214 131800 31374142 673 673 673 673 0
401 20250214 131700 31374142 673 673 673 673 1
402 20250214 131600 31373469 681 681 681 681 0
403 20250214 131500 31373469 681 681 681 681 0
404 20250214 131400 31373469 681 681 681 681 0
405 20250214 131300 31373469 681 681 681 681 0
406 20250214 131200 31373469 681 681 681 681 0
407 20250214 131100 31373469 681 681 681 681 2
408 20250214 131000 31372107 680 680 680 680 1000
409 20250214 130900 30692107 680 680 680 680 1000
410 20250214 130800 30012107 680 680 680 680 0
411 20250214 130700 30012107 680 680 680 680 0
412 20250214 130600 30012107 680 680 680 680 0
413 20250214 130500 30012107 680 680 680 680 0
414 20250214 130400 30012107 680 680 680 680 0
415 20250214 130300 30012107 680 680 680 680 0
416 20250214 130200 30012107 680 680 680 680 0
417 20250214 130100 30012107 680 680 680 680 1
418 20250214 130000 30011427 677 677 677 677 0
419 20250214 125900 30011427 677 677 677 677 0
420 20250214 125800 30011427 677 677 677 677 0
421 20250214 125700 30011427 677 677 677 677 0
422 20250214 125600 30011427 677 677 677 677 0
423 20250214 125500 30011427 677 677 677 677 0
424 20250214 125400 30011427 677 677 677 677 0
425 20250214 125300 30011427 677 677 677 677 60
426 20250214 125200 29970807 677 677 677 677 0
427 20250214 125100 29970807 677 677 677 677 0
428 20250214 125000 29970807 677 677 677 677 0
429 20250214 124900 29970807 677 677 677 677 0
430 20250214 124800 29970807 677 677 677 677 1
431 20250214 124700 29970130 678 678 678 678 1
432 20250214 124600 29969452 680 680 680 680 0
433 20250214 124500 29969452 680 680 680 680 0
434 20250214 124400 29969452 680 680 680 680 0
435 20250214 124300 29969452 680 680 680 680 0
436 20250214 124200 29969452 680 680 680 680 0
437 20250214 124100 29969452 680 680 680 680 0
438 20250214 124000 29969452 680 680 680 680 2
439 20250214 123900 29968092 678 678 678 678 1
440 20250214 123800 29967414 678 678 678 678 0
441 20250214 123700 29967414 678 678 678 678 0
442 20250214 123600 29967414 678 678 678 678 0
443 20250214 123500 29967414 678 678 678 678 0
444 20250214 123400 29967414 678 678 678 678 1000
445 20250214 123300 29289414 670 678 678 670 1233
446 20250214 123200 28463280 672 672 672 672 0
447 20250214 123100 28463280 672 672 672 672 0
448 20250214 123000 28463280 672 672 672 672 0
449 20250214 122900 28463280 672 672 672 672 50
450 20250214 122800 28429680 672 672 672 672 0
451 20250214 122700 28429680 672 672 672 672 0
452 20250214 122600 28429680 672 672 672 672 0
453 20250214 122500 28429680 672 669 672 669 251
454 20250214 122400 28261621 668 668 668 668 0
455 20250214 122300 28261621 668 668 668 668 0
456 20250214 122200 28261621 668 668 668 668 0
457 20250214 122100 28261621 668 668 668 668 0
458 20250214 122000 28261621 668 668 668 668 0
459 20250214 121900 28261621 668 668 668 668 0
460 20250214 121800 28261621 668 670 670 668 1015
461 20250214 121700 27581601 670 674 674 670 5278
462 20250214 121600 24036130 675 676 676 675 217
463 20250214 121500 23889615 678 678 678 678 0
464 20250214 121400 23889615 678 678 678 678 0
465 20250214 121300 23889615 678 678 678 678 0
466 20250214 121200 23889615 678 678 678 678 0
467 20250214 121100 23889615 678 678 678 678 0
468 20250214 121000 23889615 678 678 678 678 0
469 20250214 120900 23889615 678 678 678 678 0
470 20250214 120800 23889615 678 678 678 678 0
471 20250214 120700 23889615 678 678 678 678 0
472 20250214 120600 23889615 678 678 678 678 0
473 20250214 120500 23889615 678 678 678 678 0
474 20250214 120400 23889615 678 678 678 678 0
475 20250214 120300 23889615 678 678 678 678 0
476 20250214 120200 23889615 678 678 678 678 0
477 20250214 120100 23889615 678 678 678 678 0
478 20250214 120000 23889615 678 678 678 678 1000
479 20250214 115900 23211615 678 678 678 678 0
480 20250214 115800 23211615 678 678 678 678 0
481 20250214 115700 23211615 678 678 678 678 0
482 20250214 115600 23211615 678 678 678 678 7
483 20250214 115500 23206869 678 678 678 678 0
484 20250214 115400 23206869 678 678 678 678 50
485 20250214 115300 23172969 678 678 678 678 0
486 20250214 115200 23172969 678 678 678 678 0
487 20250214 115100 23172969 678 678 678 678 0
488 20250214 115000 23172969 678 678 678 678 0
489 20250214 114900 23172969 678 678 678 678 0
490 20250214 114800 23172969 678 678 678 678 12
491 20250214 114700 23164833 678 678 678 678 15
492 20250214 114600 23154663 678 678 678 678 0
493 20250214 114500 23154663 678 678 678 678 0
494 20250214 114400 23154663 678 681 681 678 382
495 20250214 114300 22895645 679 679 679 679 0
496 20250214 114200 22895645 679 681 681 679 112
497 20250214 114100 22819394 682 682 682 682 0
498 20250214 114000 22819394 682 682 682 682 0
499 20250214 113900 22819394 682 682 682 682 0
500 20250214 113800 22819394 682 682 682 682 0
501 20250214 113700 22819394 682 682 682 682 0
502 20250214 113600 22819394 682 682 682 682 0
503 20250214 113500 22819394 682 682 682 682 0
504 20250214 113400 22819394 682 682 682 682 0
505 20250214 113300 22819394 682 682 682 682 0
506 20250214 113200 22819394 682 682 682 682 1
507 20250214 113100 22818712 684 684 684 684 0
508 20250214 113000 22818712 684 684 684 684 0
509 20250214 112900 22818712 684 684 684 684 0
510 20250214 112800 22818712 684 684 684 684 0
511 20250214 112700 22818712 684 684 684 684 0
512 20250214 112600 22818712 684 684 684 684 0
513 20250214 112500 22818712 684 684 684 684 0
514 20250214 112400 22818712 684 684 684 684 0
515 20250214 112300 22818712 684 684 684 684 0
516 20250214 112200 22818712 684 684 684 684 0
517 20250214 112100 22818712 684 684 684 684 0
518 20250214 112000 22818712 684 684 684 684 0
519 20250214 111900 22818712 684 684 684 684 0
520 20250214 111800 22818712 684 684 684 684 0
521 20250214 111700 22818712 684 684 684 684 0
522 20250214 111600 22818712 684 684 684 684 0
523 20250214 111500 22818712 684 684 684 684 0
524 20250214 111400 22818712 684 684 684 684 0
525 20250214 111300 22818712 684 684 684 684 0
526 20250214 111200 22818712 684 684 684 684 0
527 20250214 111100 22818712 684 684 684 684 0
528 20250214 111000 22818712 684 684 684 684 0
529 20250214 110900 22818712 684 684 684 684 0
530 20250214 110800 22818712 684 684 684 684 0
531 20250214 110700 22818712 684 684 684 684 21
532 20250214 110600 22804348 684 684 684 684 0
533 20250214 110500 22804348 684 684 684 684 0
534 20250214 110400 22804348 684 684 684 684 0
535 20250214 110300 22804348 684 684 684 684 0
536 20250214 110200 22804348 684 684 684 684 0
537 20250214 110100 22804348 684 684 684 684 0
538 20250214 110000 22804348 684 684 684 684 0
539 20250214 105900 22804348 684 684 684 684 0
540 20250214 105800 22804348 684 684 684 684 0
541 20250214 105700 22804348 684 684 684 684 0
542 20250214 105600 22804348 684 684 684 684 2
543 20250214 105500 22802980 684 684 684 684 0
544 20250214 105400 22802980 684 684 684 684 0
545 20250214 105300 22802980 684 684 684 684 0
546 20250214 105200 22802980 684 684 684 684 0
547 20250214 105100 22802980 684 684 684 684 0
548 20250214 105000 22802980 684 684 684 684 0
549 20250214 104900 22802980 684 684 684 684 0
550 20250214 104800 22802980 684 684 684 684 0
551 20250214 104700 22802980 684 684 684 684 0
552 20250214 104600 22802980 684 684 684 684 0
553 20250214 104500 22802980 684 683 684 683 3
554 20250214 104400 22800929 684 684 684 684 0
555 20250214 104300 22800929 684 684 684 684 4
556 20250214 104200 22798193 684 684 684 679 12
557 20250214 104100 22789990 683 683 683 683 0
558 20250214 104000 22789990 683 683 683 683 0
559 20250214 103900 22789990 683 683 683 683 0
560 20250214 103800 22789990 683 683 683 683 0
561 20250214 103700 22789990 683 683 683 683 0
562 20250214 103600 22789990 683 683 683 683 0
563 20250214 103500 22789990 683 683 683 683 0
564 20250214 103400 22789990 683 683 683 683 0
565 20250214 103300 22789990 683 683 683 683 0
566 20250214 103200 22789990 683 683 683 683 0
567 20250214 103100 22789990 683 683 683 683 0
568 20250214 103000 22789990 683 683 683 683 0
569 20250214 102900 22789990 683 683 683 683 0
570 20250214 102800 22789990 683 683 683 683 0
571 20250214 102700 22789990 683 683 683 683 0
572 20250214 102600 22789990 683 683 683 683 0
573 20250214 102500 22789990 683 683 683 683 0
574 20250214 102400 22789990 683 683 683 683 0
575 20250214 102300 22789990 683 683 683 683 0
576 20250214 102200 22789990 683 683 683 683 0
577 20250214 102100 22789990 683 683 683 683 0
578 20250214 102000 22789990 683 683 683 683 0
579 20250214 101900 22789990 683 683 683 683 5
580 20250214 101800 22786575 683 683 683 683 1
581 20250214 101700 22785892 676 684 684 676 11
582 20250214 101600 22778376 684 684 684 684 0
583 20250214 101500 22778376 684 684 684 684 0
584 20250214 101400 22778376 684 684 684 684 0
585 20250214 101300 22778376 684 684 684 684 0
586 20250214 101200 22778376 684 684 684 684 3
587 20250214 101100 22776324 678 678 678 678 0
588 20250214 101000 22776324 678 678 678 678 0
589 20250214 100900 22776324 678 678 678 678 0
590 20250214 100800 22776324 678 678 678 678 0
591 20250214 100700 22776324 678 678 678 678 0
592 20250214 100600 22776324 678 684 684 675 10223
593 20250214 100500 15870469 684 684 684 684 0
594 20250214 100400 15870469 684 684 684 684 90
595 20250214 100300 15808909 684 685 685 684 110
596 20250214 100200 15733618 685 685 685 685 0
597 20250214 100100 15733618 685 685 685 685 0
598 20250214 100000 15733618 685 690 690 685 20
599 20250214 095900 15719888 690 690 690 690 2
600 20250214 095800 15718508 690 684 690 684 167
601 20250214 095700 15604267 685 685 685 685 358
602 20250214 095600 15359037 685 685 685 685 0
603 20250214 095500 15359037 685 685 685 685 0
604 20250214 095400 15359037 685 685 685 685 0
605 20250214 095300 15359037 685 685 685 685 0
606 20250214 095200 15359037 685 685 685 685 82
607 20250214 095100 15302867 685 685 685 685 0
608 20250214 095000 15302867 685 685 685 685 0
609 20250214 094900 15302867 685 685 685 685 0
610 20250214 094800 15302867 685 685 685 685 0
611 20250214 094700 15302867 685 685 685 685 0
612 20250214 094600 15302867 685 685 685 685 11
613 20250214 094500 15295332 678 678 678 678 90
614 20250214 094400 15234312 678 678 678 678 401
615 20250214 094300 14962434 677 677 677 677 150
616 20250214 094200 14860884 678 678 678 678 0
617 20250214 094100 14860884 678 678 678 678 74
618 20250214 094000 14810712 685 685 685 685 8
619 20250214 093900 14805232 685 685 685 685 0
620 20250214 093800 14805232 685 685 685 685 0
621 20250214 093700 14805232 685 685 685 685 0
622 20250214 093600 14805232 685 685 685 685 0
623 20250214 093500 14805232 685 685 685 685 0
624 20250214 093400 14805232 685 685 685 685 0
625 20250214 093300 14805232 685 685 685 685 0
626 20250214 093200 14805232 685 685 685 685 0
627 20250214 093100 14805232 685 685 685 685 0
628 20250214 093000 14805232 685 685 685 685 0
629 20250214 092900 14805232 685 685 685 685 0
630 20250214 092800 14805232 685 685 685 685 0
631 20250214 092700 14805232 685 685 685 685 0
632 20250214 092600 14805232 685 685 685 685 0
633 20250214 092500 14805232 685 685 685 685 0
634 20250214 092400 14805232 685 678 685 678 31
635 20250214 092300 14784207 678 678 678 678 0
636 20250214 092200 14784207 678 678 678 678 500
637 20250214 092100 14445207 678 680 680 678 200
638 20250214 092000 14309577 678 678 678 678 1
639 20250214 091900 14308899 680 680 680 680 4
640 20250214 091800 14306179 680 680 680 680 72
641 20250214 091700 14257219 680 680 680 680 623
642 20250214 091600 13833579 677 680 680 677 3
643 20250214 091500 13831545 677 677 677 677 937
644 20250214 091400 13197196 677 681 681 677 2240
645 20250214 091300 11677337 681 682 682 681 2000
646 20250214 091200 10315227 685 685 685 685 645
647 20250214 091100 9873402 681 681 681 681 0
648 20250214 091000 9873402 681 681 681 681 0
649 20250214 090900 9873402 681 681 681 681 87
650 20250214 090800 9814155 681 681 681 681 13
651 20250214 090700 9805302 681 684 684 681 691
652 20250214 090600 9332718 684 685 685 684 226
653 20250214 090500 9178131 685 685 685 685 0
654 20250214 090400 9178131 685 685 685 685 626
655 20250214 090300 8749321 685 686 686 685 20
656 20250214 090200 8735611 685 686 686 685 20
657 20250214 090100 8721901 690 683 690 683 278
658 20250214 090000 8532013 676 685 691 675 12482