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
079970/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195600,82501881,741,741,741,741,2883
20250214,195500,82501881,741,741,741,741,0
20250214,195400,82501881,741,741,741,741,0
20250214,195300,82501881,741,741,741,741,0
20250214,195200,82501881,741,741,741,741,0
20250214,195100,82501881,741,741,741,741,0
20250214,195000,82501881,741,741,741,741,0
20250214,194900,82501881,741,741,741,741,0
20250214,194800,82501881,741,741,741,741,0
20250214,194700,82501881,741,741,741,741,0
20250214,194600,82501881,741,741,741,741,0
20250214,194500,82501881,741,741,741,741,0
20250214,194400,82501881,741,741,741,741,0
20250214,194300,82501881,741,741,741,741,0
20250214,194200,82501881,741,741,741,741,0
20250214,194100,82501881,741,741,741,741,0
20250214,194000,82501881,741,741,741,741,0
20250214,193900,82501881,741,741,741,741,0
20250214,193800,82501881,741,741,741,741,0
20250214,193700,82501881,741,741,741,741,0
20250214,193600,82501881,741,741,741,741,0
20250214,193500,82501881,741,741,741,741,0
20250214,193400,82501881,741,741,741,741,0
20250214,193300,82501881,741,741,741,741,0
20250214,193200,82501881,741,741,741,741,0
20250214,193100,82501881,741,741,741,741,0
20250214,193000,82501881,741,741,741,741,0
20250214,192900,82501881,741,741,741,741,0
20250214,192800,82501881,741,741,741,741,0
20250214,192700,82501881,741,741,741,741,0
20250214,192600,82501881,741,741,741,741,2883
20250214,192500,82501881,741,741,741,741,0
20250214,192400,82501881,741,741,741,741,0
20250214,192300,82501881,741,741,741,741,0
20250214,192200,82501881,741,741,741,741,0
20250214,192100,82501881,741,741,741,741,0
20250214,192000,82501881,741,741,741,741,0
20250214,191900,82501881,741,741,741,741,0
20250214,191800,82501881,741,741,741,741,0
20250214,191700,82501881,741,741,741,741,0
20250214,191600,82501881,741,741,741,741,0
20250214,191500,82501881,741,741,741,741,0
20250214,191400,82501881,741,741,741,741,0
20250214,191300,82501881,741,741,741,741,0
20250214,191200,82501881,741,741,741,741,0
20250214,191100,82501881,741,741,741,741,0
20250214,191000,82501881,741,741,741,741,0
20250214,190900,82501881,741,741,741,741,0
20250214,190800,82501881,741,741,741,741,0
20250214,190700,82501881,741,741,741,741,0
20250214,190600,82501881,741,741,741,741,0
20250214,190500,82501881,741,741,741,741,0
20250214,190400,82501881,741,741,741,741,0
20250214,190300,82501881,741,741,741,741,0
20250214,190200,82501881,741,741,741,741,0
20250214,190100,82501881,741,741,741,741,0
20250214,190000,82501881,741,741,741,741,0
20250214,185900,82501881,741,741,741,741,0
20250214,185800,82501881,741,741,741,741,0
20250214,185700,82501881,741,741,741,741,0
20250214,185600,82501881,741,741,741,741,2883
20250214,185500,82501881,741,741,741,741,0
20250214,185400,82501881,741,741,741,741,0
20250214,185300,82501881,741,741,741,741,0
20250214,185200,82501881,741,741,741,741,0
20250214,185100,82501881,741,741,741,741,0
20250214,185000,82501881,741,741,741,741,0
20250214,184900,82501881,741,741,741,741,0
20250214,184800,82501881,741,741,741,741,0
20250214,184700,82501881,741,741,741,741,0
20250214,184600,82501881,741,741,741,741,0
20250214,184500,82501881,741,741,741,741,0
20250214,184400,82501881,741,741,741,741,0
20250214,184300,82501881,741,741,741,741,0
20250214,184200,82501881,741,741,741,741,0
20250214,184100,82501881,741,741,741,741,0
20250214,184000,82501881,741,741,741,741,0
20250214,183900,82501881,741,741,741,741,0
20250214,183800,82501881,741,741,741,741,0
20250214,183700,82501881,741,741,741,741,0
20250214,183600,82501881,741,741,741,741,0
20250214,183500,82501881,741,741,741,741,0
20250214,183400,82501881,741,741,741,741,0
20250214,183300,82501881,741,741,741,741,0
20250214,183200,82501881,741,741,741,741,0
20250214,183100,82501881,741,741,741,741,0
20250214,183000,82501881,741,741,741,741,0
20250214,182900,82501881,741,741,741,741,0
20250214,182800,82501881,741,741,741,741,0
20250214,182700,82501881,741,741,741,741,0
20250214,182600,82501881,741,741,741,741,2883
20250214,182500,82501881,741,741,741,741,0
20250214,182400,82501881,741,741,741,741,0
20250214,182300,82501881,741,741,741,741,0
20250214,182200,82501881,741,741,741,741,0
20250214,182100,82501881,741,741,741,741,0
20250214,182000,82501881,741,741,741,741,0
20250214,181900,82501881,741,741,741,741,0
20250214,181800,82501881,741,741,741,741,0
20250214,181700,82501881,741,741,741,741,0
20250214,181600,82501881,741,741,741,741,0
20250214,181500,82501881,741,741,741,741,0
20250214,181400,82501881,741,741,741,741,0
20250214,181300,82501881,741,741,741,741,0
20250214,181200,82501881,741,741,741,741,0
20250214,181100,82501881,741,741,741,741,0
20250214,181000,82501881,741,741,741,741,0
20250214,180900,82501881,741,741,741,741,0
20250214,180800,82501881,741,741,741,741,0
20250214,180700,82501881,741,741,741,741,0
20250214,180600,82501881,741,741,741,741,0
20250214,180500,82501881,741,741,741,741,0
20250214,180400,82501881,741,741,741,741,0
20250214,180300,82501881,741,741,741,741,0
20250214,180200,82501881,741,741,741,741,0
20250214,180100,82501881,741,741,741,741,0
20250214,180000,82501881,741,741,741,741,0
20250214,175900,82501881,741,741,741,741,0
20250214,175800,82501881,741,741,741,741,0
20250214,175700,82501881,741,741,741,741,0
20250214,175600,82501881,741,741,741,741,2883
20250214,175500,82501881,741,741,741,741,0
20250214,175400,82501881,741,741,741,741,0
20250214,175300,82501881,741,741,741,741,0
20250214,175200,82501881,741,741,741,741,0
20250214,175100,82501881,741,741,741,741,0
20250214,175000,82501881,741,741,741,741,0
20250214,174900,82501881,741,741,741,741,0
20250214,174800,82501881,741,741,741,741,0
20250214,174700,82501881,741,741,741,741,0
20250214,174600,82501881,741,741,741,741,0
20250214,174500,82501881,741,741,741,741,0
20250214,174400,82501881,741,741,741,741,0
20250214,174300,82501881,741,741,741,741,0
20250214,174200,82501881,741,741,741,741,0
20250214,174100,82501881,741,741,741,741,0
20250214,174000,82501881,741,741,741,741,0
20250214,173900,82501881,741,741,741,741,0
20250214,173800,82501881,741,741,741,741,0
20250214,173700,82501881,741,741,741,741,0
20250214,173600,82501881,741,741,741,741,0
20250214,173500,82501881,741,741,741,741,0
20250214,173400,82501881,741,741,741,741,0
20250214,173300,82501881,741,741,741,741,0
20250214,173200,82501881,741,741,741,741,0
20250214,173100,82501881,741,741,741,741,0
20250214,173000,82501881,741,741,741,741,0
20250214,172900,82501881,741,741,741,741,0
20250214,172800,82501881,741,741,741,741,0
20250214,172700,82501881,741,741,741,741,0
20250214,172600,82501881,741,741,741,741,2883
20250214,172500,82501881,741,741,741,741,0
20250214,172400,82501881,741,741,741,741,0
20250214,172300,82501881,741,741,741,741,0
20250214,172200,82501881,741,741,741,741,0
20250214,172100,82501881,741,741,741,741,0
20250214,172000,82501881,741,741,741,741,0
20250214,171900,82501881,741,741,741,741,0
20250214,171800,82501881,741,741,741,741,0
20250214,171700,82501881,741,741,741,741,0
20250214,171600,82501881,741,741,741,741,0
20250214,171500,82501881,741,741,741,741,0
20250214,171400,82501881,741,741,741,741,0
20250214,171300,82501881,741,741,741,741,0
20250214,171200,82501881,741,741,741,741,0
20250214,171100,82501881,741,741,741,741,0
20250214,171000,82501881,741,741,741,741,0
20250214,170900,82501881,741,741,741,741,0
20250214,170800,82501881,741,741,741,741,0
20250214,170700,82501881,741,741,741,741,0
20250214,170600,82501881,741,741,741,741,0
20250214,170500,82501881,741,741,741,741,0
20250214,170400,82501881,741,741,741,741,0
20250214,170300,82501881,741,741,741,741,0
20250214,170200,82501881,741,741,741,741,0
20250214,170100,82501881,741,741,741,741,0
20250214,170000,82501881,741,741,741,741,0
20250214,165900,82501881,741,741,741,741,0
20250214,165800,82501881,741,741,741,741,0
20250214,165700,82501881,741,741,741,741,0
20250214,165600,82501881,741,741,741,741,2883
20250214,165500,82501881,741,741,741,741,0
20250214,165400,82501881,741,741,741,741,0
20250214,165300,82501881,741,741,741,741,0
20250214,165200,82501881,741,741,741,741,0
20250214,165100,82501881,741,741,741,741,0
20250214,165000,82501881,741,741,741,741,0
20250214,164900,82501881,741,741,741,741,0
20250214,164800,82501881,741,741,741,741,0
20250214,164700,82501881,741,741,741,741,0
20250214,164600,82501881,741,741,741,741,0
20250214,164500,82501881,741,741,741,741,0
20250214,164400,82501881,741,741,741,741,0
20250214,164300,82501881,741,741,741,741,0
20250214,164200,82501881,741,741,741,741,0
20250214,164100,82501881,741,741,741,741,0
20250214,164000,82501881,741,741,741,741,0
20250214,163900,82501881,741,741,741,741,0
20250214,163800,82501881,741,741,741,741,0
20250214,163700,82501881,741,741,741,741,0
20250214,163600,82501881,741,741,741,741,0
20250214,163500,82501881,741,741,741,741,0
20250214,163400,82501881,741,741,741,741,0
20250214,163300,82501881,741,741,741,741,0
20250214,163200,82501881,741,741,741,741,0
20250214,163100,82501881,741,741,741,741,0
20250214,163000,82501881,741,741,741,741,0
20250214,162900,82501881,741,741,741,741,0
20250214,162800,82501881,741,741,741,741,0
20250214,162700,82501881,741,741,741,741,0
20250214,162600,82501881,741,741,741,741,2883
20250214,162500,82501881,741,741,741,741,0
20250214,162400,82501881,741,741,741,741,0
20250214,162300,82501881,741,741,741,741,0
20250214,162200,82501881,741,741,741,741,0
20250214,162100,82501881,741,741,741,741,0
20250214,162000,82501881,741,741,741,741,0
20250214,161900,82501881,741,741,741,741,0
20250214,161800,82501881,741,741,741,741,0
20250214,161700,82501881,741,741,741,741,0
20250214,161600,82501881,741,741,741,741,0
20250214,161500,82501881,741,741,741,741,0
20250214,161400,82501881,741,741,741,741,0
20250214,161300,82501881,741,741,741,741,0
20250214,161200,82501881,741,741,741,741,0
20250214,161100,82501881,741,741,741,741,0
20250214,161000,82501881,741,741,741,741,0
20250214,160900,82501881,741,741,741,741,0
20250214,160800,82501881,741,741,741,741,0
20250214,160700,82501881,741,741,741,741,0
20250214,160600,82501881,741,741,741,741,0
20250214,160500,82501881,741,741,741,741,0
20250214,160400,82501881,741,741,741,741,0
20250214,160300,82501881,741,741,741,741,0
20250214,160200,82501881,741,741,741,741,0
20250214,160100,82501881,741,741,741,741,0
20250214,160000,82501881,741,741,741,741,0
20250214,155900,82501881,741,741,741,741,0
20250214,155800,82501881,741,741,741,741,0
20250214,155700,82501881,741,741,741,741,0
20250214,155600,82501881,741,741,741,741,2883
20250214,155500,82501881,741,741,741,741,0
20250214,155400,82501881,741,741,741,741,0
20250214,155300,82501881,741,741,741,741,0
20250214,155200,82501881,741,741,741,741,0
20250214,155100,82501881,741,741,741,741,0
20250214,155000,82501881,741,741,741,741,0
20250214,154900,82501881,741,741,741,741,0
20250214,154800,82501881,741,741,741,741,0
20250214,154700,82501881,741,741,741,741,0
20250214,154600,82501881,741,741,741,741,0
20250214,154500,82501881,741,741,741,741,0
20250214,154400,82501881,741,741,741,741,0
20250214,154300,82501881,741,741,741,741,0
20250214,154200,82501881,741,741,741,741,0
20250214,154100,82501881,741,741,741,741,0
20250214,154000,82501881,741,741,741,741,0
20250214,153900,82501881,741,741,741,741,0
20250214,153800,82501881,741,741,741,741,0
20250214,153700,82501881,741,741,741,741,0
20250214,153600,82501881,741,741,741,741,0
20250214,153500,82501881,741,741,741,741,0
20250214,153400,82501881,741,741,741,741,0
20250214,153300,82501881,741,741,741,741,0
20250214,153200,82501881,741,741,741,741,0
20250214,153100,82501881,741,741,741,741,0
20250214,153000,82501881,741,741,741,741,2883
20250214,152900,80365578,739,739,739,739,0
20250214,152800,80365578,739,739,739,739,0
20250214,152700,80365578,739,739,739,739,0
20250214,152600,80365578,739,739,739,739,0
20250214,152500,80365578,739,739,739,739,0
20250214,152400,80365578,739,739,739,739,0
20250214,152300,80365578,739,739,739,739,0
20250214,152200,80365578,739,739,739,739,0
20250214,152100,80365578,739,739,739,739,0
20250214,152000,80365578,739,739,739,739,0
20250214,151900,80365578,739,735,739,735,807
20250214,151800,79770136,735,727,735,727,408
20250214,151700,79472805,727,718,727,718,1910
20250214,151600,78095840,718,716,718,716,447
20250214,151500,77774982,716,716,716,716,400
20250214,151400,77488582,716,716,716,716,400
20250214,151300,77202182,716,716,716,712,2202
20250214,151200,75633500,716,714,716,714,288
20250214,151100,75427487,714,712,714,712,1251
20250214,151000,74536565,712,712,712,712,400
20250214,150900,74251765,712,712,712,712,300
20250214,150800,74038165,712,712,712,712,202
20250214,150700,73894341,711,709,711,709,2261
20250214,150600,72289718,709,706,709,706,974
20250214,150500,71601471,706,705,706,703,256
20250214,150400,71420882,706,704,706,701,3247
20250214,150300,69141559,706,704,706,704,149
20250214,150200,69036461,706,706,706,705,615
20250214,150100,68602879,706,706,706,706,0
20250214,150000,68602879,706,703,706,703,553
20250214,145900,68212988,705,704,705,703,240
20250214,145800,68044215,705,703,705,700,2702
20250214,145700,66149935,705,705,705,705,0
20250214,145600,66149935,705,701,705,701,4
20250214,145500,66147123,705,705,705,705,0
20250214,145400,66147123,705,705,705,705,0
20250214,145300,66147123,705,705,705,705,24
20250214,145200,66130203,706,706,706,706,0
20250214,145100,66130203,706,706,706,706,0
20250214,145000,66130203,706,706,706,706,0
20250214,144900,66130203,706,706,706,706,0
20250214,144800,66130203,706,705,706,705,611
20250214,144700,65699069,704,703,704,703,504
20250214,144600,65344257,705,705,705,705,0
20250214,144500,65344257,705,705,705,705,0
20250214,144400,65344257,705,705,705,705,0
20250214,144300,65344257,705,705,705,705,0
20250214,144200,65344257,705,705,705,705,0
20250214,144100,65344257,705,705,705,705,13
20250214,144000,65335092,705,700,705,700,346
20250214,143900,65092882,700,700,700,700,310
20250214,143800,64875882,700,700,700,700,66
20250214,143700,64829682,700,700,700,700,9
20250214,143600,64823382,700,695,700,695,5
20250214,143500,64819887,700,700,700,700,0
20250214,143400,64819887,700,701,701,695,2507
20250214,143300,63077063,701,701,701,701,0
20250214,143200,63077063,701,705,705,695,10149
20250214,143100,56000256,700,706,706,700,6050
20250214,143000,51757737,707,707,707,707,166
20250214,142900,51640375,710,710,710,710,0
20250214,142800,51640375,710,710,710,710,0
20250214,142700,51640375,710,710,710,710,0
20250214,142600,51640375,710,710,710,710,0
20250214,142500,51640375,710,710,710,710,0
20250214,142400,51640375,710,710,710,710,0
20250214,142300,51640375,710,710,710,710,0
20250214,142200,51640375,710,710,710,710,0
20250214,142100,51640375,710,710,710,710,0
20250214,142000,51640375,710,710,710,710,20
20250214,141900,51626175,711,711,711,711,0
20250214,141800,51626175,711,711,711,711,0
20250214,141700,51626175,711,711,711,711,0
20250214,141600,51626175,711,711,711,711,0
20250214,141500,51626175,711,711,711,711,0
20250214,141400,51626175,711,711,711,711,0
20250214,141300,51626175,711,711,711,707,240
20250214,141200,51455691,712,712,712,712,0
20250214,141100,51455691,712,711,712,711,300
20250214,141000,51242117,712,712,712,712,0
20250214,140900,51242117,712,712,712,712,0
20250214,140800,51242117,712,712,712,712,0
20250214,140700,51242117,712,712,712,712,50
20250214,140600,51206517,704,704,704,704,0
20250214,140500,51206517,704,704,704,704,42
20250214,140400,51176949,712,712,712,712,0
20250214,140300,51176949,712,712,712,712,0
20250214,140200,51176949,712,705,712,704,1675
20250214,140100,49985447,706,707,707,706,2
20250214,140000,49984034,712,712,712,712,0
20250214,135900,49984034,712,712,712,712,0
20250214,135800,49984034,712,712,712,712,0
20250214,135700,49984034,712,712,712,712,0
20250214,135600,49984034,712,712,712,712,0
20250214,135500,49984034,712,712,712,712,1
20250214,135400,49983322,712,712,712,712,10
20250214,135300,49976202,712,712,712,712,0
20250214,135200,49976202,712,712,712,712,0
20250214,135100,49976202,712,712,712,712,0
20250214,135000,49976202,712,712,712,712,132
20250214,134900,49882218,712,712,712,712,0
20250214,134800,49882218,712,712,712,712,64
20250214,134700,49836650,713,713,713,713,108
20250214,134600,49759646,713,713,713,713,0
20250214,134500,49759646,713,713,713,713,0
20250214,134400,49759646,713,713,713,713,4
20250214,134300,49756794,713,713,713,713,0
20250214,134200,49756794,713,713,713,713,0
20250214,134100,49756794,713,709,713,703,5002
20250214,134000,46236726,713,713,713,713,0
20250214,133900,46236726,713,713,713,713,2
20250214,133800,46235300,709,709,709,709,0
20250214,133700,46235300,709,704,709,704,174
20250214,133600,46112224,703,707,707,703,3000
20250214,133500,43997790,709,709,709,709,11
20250214,133400,43989991,709,709,709,709,0
20250214,133300,43989991,709,709,709,709,0
20250214,133200,43989991,709,709,709,709,0
20250214,133100,43989991,709,709,709,709,12
20250214,133000,43981483,709,709,709,709,0
20250214,132900,43981483,709,709,709,709,0
20250214,132800,43981483,709,709,709,709,0
20250214,132700,43981483,709,709,709,709,1
20250214,132600,43980774,707,707,707,707,1
20250214,132500,43980067,709,709,709,709,0
20250214,132400,43980067,709,709,709,709,3
20250214,132300,43977940,709,710,710,709,88
20250214,132200,43915530,713,713,713,713,0
20250214,132100,43915530,713,713,713,713,0
20250214,132000,43915530,713,713,713,713,0
20250214,131900,43915530,713,709,713,709,2
20250214,131800,43914108,709,709,709,709,181
20250214,131700,43785779,709,709,709,709,216
20250214,131600,43632635,709,707,709,707,111
20250214,131500,43554156,709,709,709,709,2
20250214,131400,43552738,707,709,709,707,639
20250214,131300,43099765,713,713,713,713,0
20250214,131200,43099765,713,713,713,713,0
20250214,131100,43099765,713,713,713,713,0
20250214,131000,43099765,713,713,713,713,0
20250214,130900,43099765,713,713,713,713,0
20250214,130800,43099765,713,713,713,713,2
20250214,130700,43098339,709,709,709,709,0
20250214,130600,43098339,709,709,709,709,1
20250214,130500,43097630,709,709,709,709,1
20250214,130400,43096921,713,713,713,713,0
20250214,130300,43096921,713,713,713,713,0
20250214,130200,43096921,713,713,713,713,0
20250214,130100,43096921,713,713,713,713,0
20250214,130000,43096921,713,713,713,713,0
20250214,125900,43096921,713,713,713,713,0
20250214,125800,43096921,713,713,713,713,0
20250214,125700,43096921,713,713,713,713,0
20250214,125600,43096921,713,713,713,713,0
20250214,125500,43096921,713,713,713,713,0
20250214,125400,43096921,713,713,713,713,0
20250214,125300,43096921,713,713,713,713,63
20250214,125200,43052002,713,713,713,713,15
20250214,125100,43041307,713,713,713,713,0
20250214,125000,43041307,713,713,713,713,0
20250214,124900,43041307,713,713,713,713,0
20250214,124800,43041307,713,711,713,711,116
20250214,124700,42958829,711,710,711,710,346
20250214,124600,42713144,710,710,710,710,0
20250214,124500,42713144,710,710,710,710,0
20250214,124400,42713144,710,710,710,710,1
20250214,124300,42712434,710,710,710,710,771
20250214,124200,42165024,710,710,710,710,0
20250214,124100,42165024,710,710,710,710,0
20250214,124000,42165024,710,710,710,710,0
20250214,123900,42165024,710,710,710,710,0
20250214,123800,42165024,710,710,710,710,0
20250214,123700,42165024,710,710,710,710,0
20250214,123600,42165024,710,710,710,710,5
20250214,123500,42161474,710,710,710,710,0
20250214,123400,42161474,710,710,710,710,0
20250214,123300,42161474,710,710,710,710,0
20250214,123200,42161474,710,710,710,710,0
20250214,123100,42161474,710,710,710,710,0
20250214,123000,42161474,710,710,710,710,12
20250214,122900,42152954,710,710,710,710,0
20250214,122800,42152954,710,710,710,710,0
20250214,122700,42152954,710,710,710,710,0
20250214,122600,42152954,710,710,710,710,0
20250214,122500,42152954,710,709,710,709,1002
20250214,122400,41442535,708,708,708,708,0
20250214,122300,41442535,708,708,708,708,128
20250214,122200,41351911,708,708,708,708,5
20250214,122100,41348371,708,708,708,708,0
20250214,122000,41348371,708,708,708,708,0
20250214,121900,41348371,708,708,708,708,1
20250214,121800,41347663,709,709,709,709,0
20250214,121700,41347663,709,709,709,709,0
20250214,121600,41347663,709,705,709,705,132
20250214,121500,41254581,707,707,707,707,100
20250214,121400,41183881,710,708,710,703,2008
20250214,121300,39770035,709,709,709,709,63
20250214,121200,39725368,710,710,710,710,0
20250214,121100,39725368,710,710,710,710,0
20250214,121000,39725368,710,710,710,710,0
20250214,120900,39725368,710,710,710,710,0
20250214,120800,39725368,710,710,710,710,0
20250214,120700,39725368,710,710,710,710,163
20250214,120600,39609638,710,710,710,710,0
20250214,120500,39609638,710,710,710,710,200
20250214,120400,39467638,710,710,710,710,0
20250214,120300,39467638,710,710,710,710,80
20250214,120200,39410838,710,710,710,710,15
20250214,120100,39400188,710,710,710,710,0
20250214,120000,39400188,710,710,710,710,10
20250214,115900,39393088,711,711,711,711,0
20250214,115800,39393088,711,711,711,711,359
20250214,115700,39137839,712,712,712,712,0
20250214,115600,39137839,712,712,712,712,0
20250214,115500,39137839,712,712,712,712,0
20250214,115400,39137839,712,712,712,712,0
20250214,115300,39137839,712,712,712,712,0
20250214,115200,39137839,712,712,712,712,5
20250214,115100,39134279,709,709,709,709,641
20250214,115000,38679810,709,709,709,709,1
20250214,114900,38679101,708,708,708,708,0
20250214,114800,38679101,708,708,708,708,0
20250214,114700,38679101,708,708,708,708,0
20250214,114600,38679101,708,708,708,708,1
20250214,114500,38678393,713,713,713,713,0
20250214,114400,38678393,713,713,713,713,0
20250214,114300,38678393,713,713,713,713,0
20250214,114200,38678393,713,713,713,713,0
20250214,114100,38678393,713,708,713,708,606
20250214,114000,38248760,713,709,713,709,619
20250214,113900,37809842,710,710,710,710,34
20250214,113800,37785702,711,711,711,711,10
20250214,113700,37778592,712,712,712,712,0
20250214,113600,37778592,712,705,712,703,391
20250214,113500,37503499,713,713,713,713,5
20250214,113400,37499934,714,714,714,712,61
20250214,113300,37456440,714,714,714,714,0
20250214,113200,37456440,714,714,714,714,2
20250214,113100,37455012,700,700,700,700,0
20250214,113000,37455012,700,719,719,700,1250
20250214,112900,36579012,720,701,720,700,2353
20250214,112800,34931242,700,700,700,700,0
20250214,112700,34931242,700,715,715,700,7982
20250214,112600,29295989,715,721,721,715,919
20250214,112500,28638898,723,723,723,723,0
20250214,112400,28638898,723,723,723,723,1
20250214,112300,28638175,721,721,721,721,0
20250214,112200,28638175,721,723,723,721,65
20250214,112100,28591308,723,723,723,723,0
20250214,112000,28591308,723,723,723,723,0
20250214,111900,28591308,723,723,723,723,0
20250214,111800,28591308,723,723,723,715,3506
20250214,111700,26070798,723,723,723,723,0
20250214,111600,26070798,723,723,723,723,0
20250214,111500,26070798,723,723,723,723,0
20250214,111400,26070798,723,723,723,723,0
20250214,111300,26070798,723,723,723,723,0
20250214,111200,26070798,723,723,723,723,0
20250214,111100,26070798,723,723,723,723,0
20250214,111000,26070798,723,723,723,723,0
20250214,110900,26070798,723,723,723,723,0
20250214,110800,26070798,723,723,723,723,0
20250214,110700,26070798,723,723,723,723,0
20250214,110600,26070798,723,723,723,723,30
20250214,110500,26049108,723,723,723,723,0
20250214,110400,26049108,723,723,723,723,33
20250214,110300,26025249,723,723,723,723,1
20250214,110200,26024526,725,725,725,725,0
20250214,110100,26024526,725,725,725,725,0
20250214,110000,26024526,725,725,725,725,22
20250214,105900,26008576,725,725,725,725,1
20250214,105800,26007851,720,723,723,720,300
20250214,105700,25791551,725,725,726,715,1099
20250214,105600,25003303,726,726,726,726,100
20250214,105500,24930703,727,727,727,727,35
20250214,105400,24905258,727,726,727,726,40
20250214,105300,24876193,727,727,727,727,0
20250214,105200,24876193,727,727,727,727,0
20250214,105100,24876193,727,727,727,727,10
20250214,105000,24868923,727,727,727,727,2
20250214,104900,24867469,725,725,725,725,1612
20250214,104800,23698769,725,725,725,725,0
20250214,104700,23698769,725,725,725,725,7
20250214,104600,23693694,726,726,726,726,0
20250214,104500,23693694,726,726,726,726,0
20250214,104400,23693694,726,726,726,726,22
20250214,104300,23677722,727,727,727,727,0
20250214,104200,23677722,727,727,727,727,0
20250214,104100,23677722,727,729,729,727,24
20250214,104000,23660230,729,729,729,729,0
20250214,103900,23660230,729,730,730,729,55
20250214,103800,23620095,730,730,730,730,34
20250214,103700,23595275,730,728,730,705,2288
20250214,103600,21963983,728,728,728,728,9
20250214,103500,21957431,727,727,727,727,0
20250214,103400,21957431,727,729,729,727,1500
20250214,103300,20866721,733,733,733,733,0
20250214,103200,20866721,733,733,733,733,0
20250214,103100,20866721,733,733,733,733,120
20250214,103000,20778761,733,733,733,733,20
20250214,102900,20764101,733,733,733,733,0
20250214,102800,20764101,733,733,733,733,2
20250214,102700,20762635,733,733,733,733,100
20250214,102600,20689335,733,733,733,733,40
20250214,102500,20660015,733,733,733,733,0
20250214,102400,20660015,733,732,733,732,413
20250214,102300,20357666,732,732,732,732,2
20250214,102200,20356202,731,731,731,731,46
20250214,102100,20322576,731,731,731,731,159
20250214,102000,20206347,731,731,731,731,0
20250214,101900,20206347,731,731,731,731,1
20250214,101800,20205616,733,728,733,727,441
20250214,101700,19884608,734,734,734,734,0
20250214,101600,19884608,734,734,734,734,743
20250214,101500,19339246,734,734,734,734,0
20250214,101400,19339246,734,734,734,734,500
20250214,101300,18972246,735,730,735,727,709
20250214,101200,18455426,737,737,737,737,2
20250214,101100,18453952,730,735,737,730,1051
20250214,101000,17686151,738,738,738,738,0
20250214,100900,17686151,738,732,738,731,17
20250214,100800,17673698,740,740,740,740,0
20250214,100700,17673698,740,740,740,740,0
20250214,100600,17673698,740,733,740,730,604
20250214,100500,17232226,741,741,741,741,0
20250214,100400,17232226,741,741,741,741,2
20250214,100300,17230744,732,732,732,732,0
20250214,100200,17230744,732,736,736,732,350
20250214,100100,16974053,742,742,742,742,0
20250214,100000,16974053,742,742,742,742,0
20250214,095900,16974053,742,742,742,742,0
20250214,095800,16974053,742,742,742,742,50
20250214,095700,16936953,744,744,744,744,0
20250214,095600,16936953,744,744,744,744,0
20250214,095500,16936953,744,744,744,744,0
20250214,095400,16936953,744,743,744,743,268
20250214,095300,16737571,744,737,744,735,5273
20250214,095200,12859854,737,746,746,737,102
20250214,095100,12784620,740,741,741,740,100
20250214,095000,12710558,742,742,742,742,200
20250214,094900,12562158,742,742,742,742,0
20250214,094800,12562158,742,742,742,742,100
20250214,094700,12487958,742,742,742,742,0
20250214,094600,12487958,742,748,748,742,51
20250214,094500,12450110,748,742,748,742,29
20250214,094400,12428556,741,741,741,741,0
20250214,094300,12428556,741,747,748,741,1120
20250214,094200,11591678,748,748,748,748,6
20250214,094100,11587190,742,748,748,742,1887
20250214,094000,10186970,748,748,748,748,10
20250214,093900,10179490,749,749,749,749,2
20250214,093800,10177992,742,742,742,742,0
20250214,093700,10177992,742,742,742,742,552
20250214,093600,9768408,743,750,750,742,4175
20250214,093500,6665988,760,760,760,760,0
20250214,093400,6665988,760,760,760,760,0
20250214,093300,6665988,760,760,760,760,0
20250214,093200,6665988,760,759,760,759,200
20250214,093100,6514020,761,761,761,761,0
20250214,093000,6514020,761,761,761,761,1
20250214,092900,6513259,751,751,751,751,295
20250214,092800,6291714,751,751,751,751,0
20250214,092700,6291714,751,751,751,751,0
20250214,092600,6291714,751,751,751,751,0
20250214,092500,6291714,751,751,751,751,410
20250214,092400,5983804,751,751,751,751,0
20250214,092300,5983804,751,751,751,751,412
20250214,092200,5674392,751,751,751,751,0
20250214,092100,5674392,751,751,751,751,0
20250214,092000,5674392,751,751,751,751,0
20250214,091900,5674392,751,751,751,751,0
20250214,091800,5674392,751,751,751,751,104
20250214,091700,5596288,751,752,752,751,139
20250214,091600,5491867,751,751,751,751,1001
20250214,091500,4740116,762,751,762,751,7
20250214,091400,4734837,750,750,750,750,0
20250214,091300,4734837,750,750,750,750,0
20250214,091200,4734837,750,750,750,750,0
20250214,091100,4734837,750,750,750,750,100
20250214,091000,4659837,750,762,762,750,110
20250214,090900,4576137,772,772,772,772,0
20250214,090800,4576137,772,772,772,772,0
20250214,090700,4576137,772,772,772,772,0
20250214,090600,4576137,772,772,772,772,0
20250214,090500,4576137,772,772,772,772,0
20250214,090400,4576137,772,772,772,772,10
20250214,090300,4568417,773,773,773,773,53
20250214,090200,4527448,773,773,773,773,12
20250214,090100,4518172,778,767,778,767,1834
20250214,090000,3105624,768,742,770,742,4072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 195600 82501881 741 741 741 741 2883
3 20250214 195500 82501881 741 741 741 741 0
4 20250214 195400 82501881 741 741 741 741 0
5 20250214 195300 82501881 741 741 741 741 0
6 20250214 195200 82501881 741 741 741 741 0
7 20250214 195100 82501881 741 741 741 741 0
8 20250214 195000 82501881 741 741 741 741 0
9 20250214 194900 82501881 741 741 741 741 0
10 20250214 194800 82501881 741 741 741 741 0
11 20250214 194700 82501881 741 741 741 741 0
12 20250214 194600 82501881 741 741 741 741 0
13 20250214 194500 82501881 741 741 741 741 0
14 20250214 194400 82501881 741 741 741 741 0
15 20250214 194300 82501881 741 741 741 741 0
16 20250214 194200 82501881 741 741 741 741 0
17 20250214 194100 82501881 741 741 741 741 0
18 20250214 194000 82501881 741 741 741 741 0
19 20250214 193900 82501881 741 741 741 741 0
20 20250214 193800 82501881 741 741 741 741 0
21 20250214 193700 82501881 741 741 741 741 0
22 20250214 193600 82501881 741 741 741 741 0
23 20250214 193500 82501881 741 741 741 741 0
24 20250214 193400 82501881 741 741 741 741 0
25 20250214 193300 82501881 741 741 741 741 0
26 20250214 193200 82501881 741 741 741 741 0
27 20250214 193100 82501881 741 741 741 741 0
28 20250214 193000 82501881 741 741 741 741 0
29 20250214 192900 82501881 741 741 741 741 0
30 20250214 192800 82501881 741 741 741 741 0
31 20250214 192700 82501881 741 741 741 741 0
32 20250214 192600 82501881 741 741 741 741 2883
33 20250214 192500 82501881 741 741 741 741 0
34 20250214 192400 82501881 741 741 741 741 0
35 20250214 192300 82501881 741 741 741 741 0
36 20250214 192200 82501881 741 741 741 741 0
37 20250214 192100 82501881 741 741 741 741 0
38 20250214 192000 82501881 741 741 741 741 0
39 20250214 191900 82501881 741 741 741 741 0
40 20250214 191800 82501881 741 741 741 741 0
41 20250214 191700 82501881 741 741 741 741 0
42 20250214 191600 82501881 741 741 741 741 0
43 20250214 191500 82501881 741 741 741 741 0
44 20250214 191400 82501881 741 741 741 741 0
45 20250214 191300 82501881 741 741 741 741 0
46 20250214 191200 82501881 741 741 741 741 0
47 20250214 191100 82501881 741 741 741 741 0
48 20250214 191000 82501881 741 741 741 741 0
49 20250214 190900 82501881 741 741 741 741 0
50 20250214 190800 82501881 741 741 741 741 0
51 20250214 190700 82501881 741 741 741 741 0
52 20250214 190600 82501881 741 741 741 741 0
53 20250214 190500 82501881 741 741 741 741 0
54 20250214 190400 82501881 741 741 741 741 0
55 20250214 190300 82501881 741 741 741 741 0
56 20250214 190200 82501881 741 741 741 741 0
57 20250214 190100 82501881 741 741 741 741 0
58 20250214 190000 82501881 741 741 741 741 0
59 20250214 185900 82501881 741 741 741 741 0
60 20250214 185800 82501881 741 741 741 741 0
61 20250214 185700 82501881 741 741 741 741 0
62 20250214 185600 82501881 741 741 741 741 2883
63 20250214 185500 82501881 741 741 741 741 0
64 20250214 185400 82501881 741 741 741 741 0
65 20250214 185300 82501881 741 741 741 741 0
66 20250214 185200 82501881 741 741 741 741 0
67 20250214 185100 82501881 741 741 741 741 0
68 20250214 185000 82501881 741 741 741 741 0
69 20250214 184900 82501881 741 741 741 741 0
70 20250214 184800 82501881 741 741 741 741 0
71 20250214 184700 82501881 741 741 741 741 0
72 20250214 184600 82501881 741 741 741 741 0
73 20250214 184500 82501881 741 741 741 741 0
74 20250214 184400 82501881 741 741 741 741 0
75 20250214 184300 82501881 741 741 741 741 0
76 20250214 184200 82501881 741 741 741 741 0
77 20250214 184100 82501881 741 741 741 741 0
78 20250214 184000 82501881 741 741 741 741 0
79 20250214 183900 82501881 741 741 741 741 0
80 20250214 183800 82501881 741 741 741 741 0
81 20250214 183700 82501881 741 741 741 741 0
82 20250214 183600 82501881 741 741 741 741 0
83 20250214 183500 82501881 741 741 741 741 0
84 20250214 183400 82501881 741 741 741 741 0
85 20250214 183300 82501881 741 741 741 741 0
86 20250214 183200 82501881 741 741 741 741 0
87 20250214 183100 82501881 741 741 741 741 0
88 20250214 183000 82501881 741 741 741 741 0
89 20250214 182900 82501881 741 741 741 741 0
90 20250214 182800 82501881 741 741 741 741 0
91 20250214 182700 82501881 741 741 741 741 0
92 20250214 182600 82501881 741 741 741 741 2883
93 20250214 182500 82501881 741 741 741 741 0
94 20250214 182400 82501881 741 741 741 741 0
95 20250214 182300 82501881 741 741 741 741 0
96 20250214 182200 82501881 741 741 741 741 0
97 20250214 182100 82501881 741 741 741 741 0
98 20250214 182000 82501881 741 741 741 741 0
99 20250214 181900 82501881 741 741 741 741 0
100 20250214 181800 82501881 741 741 741 741 0
101 20250214 181700 82501881 741 741 741 741 0
102 20250214 181600 82501881 741 741 741 741 0
103 20250214 181500 82501881 741 741 741 741 0
104 20250214 181400 82501881 741 741 741 741 0
105 20250214 181300 82501881 741 741 741 741 0
106 20250214 181200 82501881 741 741 741 741 0
107 20250214 181100 82501881 741 741 741 741 0
108 20250214 181000 82501881 741 741 741 741 0
109 20250214 180900 82501881 741 741 741 741 0
110 20250214 180800 82501881 741 741 741 741 0
111 20250214 180700 82501881 741 741 741 741 0
112 20250214 180600 82501881 741 741 741 741 0
113 20250214 180500 82501881 741 741 741 741 0
114 20250214 180400 82501881 741 741 741 741 0
115 20250214 180300 82501881 741 741 741 741 0
116 20250214 180200 82501881 741 741 741 741 0
117 20250214 180100 82501881 741 741 741 741 0
118 20250214 180000 82501881 741 741 741 741 0
119 20250214 175900 82501881 741 741 741 741 0
120 20250214 175800 82501881 741 741 741 741 0
121 20250214 175700 82501881 741 741 741 741 0
122 20250214 175600 82501881 741 741 741 741 2883
123 20250214 175500 82501881 741 741 741 741 0
124 20250214 175400 82501881 741 741 741 741 0
125 20250214 175300 82501881 741 741 741 741 0
126 20250214 175200 82501881 741 741 741 741 0
127 20250214 175100 82501881 741 741 741 741 0
128 20250214 175000 82501881 741 741 741 741 0
129 20250214 174900 82501881 741 741 741 741 0
130 20250214 174800 82501881 741 741 741 741 0
131 20250214 174700 82501881 741 741 741 741 0
132 20250214 174600 82501881 741 741 741 741 0
133 20250214 174500 82501881 741 741 741 741 0
134 20250214 174400 82501881 741 741 741 741 0
135 20250214 174300 82501881 741 741 741 741 0
136 20250214 174200 82501881 741 741 741 741 0
137 20250214 174100 82501881 741 741 741 741 0
138 20250214 174000 82501881 741 741 741 741 0
139 20250214 173900 82501881 741 741 741 741 0
140 20250214 173800 82501881 741 741 741 741 0
141 20250214 173700 82501881 741 741 741 741 0
142 20250214 173600 82501881 741 741 741 741 0
143 20250214 173500 82501881 741 741 741 741 0
144 20250214 173400 82501881 741 741 741 741 0
145 20250214 173300 82501881 741 741 741 741 0
146 20250214 173200 82501881 741 741 741 741 0
147 20250214 173100 82501881 741 741 741 741 0
148 20250214 173000 82501881 741 741 741 741 0
149 20250214 172900 82501881 741 741 741 741 0
150 20250214 172800 82501881 741 741 741 741 0
151 20250214 172700 82501881 741 741 741 741 0
152 20250214 172600 82501881 741 741 741 741 2883
153 20250214 172500 82501881 741 741 741 741 0
154 20250214 172400 82501881 741 741 741 741 0
155 20250214 172300 82501881 741 741 741 741 0
156 20250214 172200 82501881 741 741 741 741 0
157 20250214 172100 82501881 741 741 741 741 0
158 20250214 172000 82501881 741 741 741 741 0
159 20250214 171900 82501881 741 741 741 741 0
160 20250214 171800 82501881 741 741 741 741 0
161 20250214 171700 82501881 741 741 741 741 0
162 20250214 171600 82501881 741 741 741 741 0
163 20250214 171500 82501881 741 741 741 741 0
164 20250214 171400 82501881 741 741 741 741 0
165 20250214 171300 82501881 741 741 741 741 0
166 20250214 171200 82501881 741 741 741 741 0
167 20250214 171100 82501881 741 741 741 741 0
168 20250214 171000 82501881 741 741 741 741 0
169 20250214 170900 82501881 741 741 741 741 0
170 20250214 170800 82501881 741 741 741 741 0
171 20250214 170700 82501881 741 741 741 741 0
172 20250214 170600 82501881 741 741 741 741 0
173 20250214 170500 82501881 741 741 741 741 0
174 20250214 170400 82501881 741 741 741 741 0
175 20250214 170300 82501881 741 741 741 741 0
176 20250214 170200 82501881 741 741 741 741 0
177 20250214 170100 82501881 741 741 741 741 0
178 20250214 170000 82501881 741 741 741 741 0
179 20250214 165900 82501881 741 741 741 741 0
180 20250214 165800 82501881 741 741 741 741 0
181 20250214 165700 82501881 741 741 741 741 0
182 20250214 165600 82501881 741 741 741 741 2883
183 20250214 165500 82501881 741 741 741 741 0
184 20250214 165400 82501881 741 741 741 741 0
185 20250214 165300 82501881 741 741 741 741 0
186 20250214 165200 82501881 741 741 741 741 0
187 20250214 165100 82501881 741 741 741 741 0
188 20250214 165000 82501881 741 741 741 741 0
189 20250214 164900 82501881 741 741 741 741 0
190 20250214 164800 82501881 741 741 741 741 0
191 20250214 164700 82501881 741 741 741 741 0
192 20250214 164600 82501881 741 741 741 741 0
193 20250214 164500 82501881 741 741 741 741 0
194 20250214 164400 82501881 741 741 741 741 0
195 20250214 164300 82501881 741 741 741 741 0
196 20250214 164200 82501881 741 741 741 741 0
197 20250214 164100 82501881 741 741 741 741 0
198 20250214 164000 82501881 741 741 741 741 0
199 20250214 163900 82501881 741 741 741 741 0
200 20250214 163800 82501881 741 741 741 741 0
201 20250214 163700 82501881 741 741 741 741 0
202 20250214 163600 82501881 741 741 741 741 0
203 20250214 163500 82501881 741 741 741 741 0
204 20250214 163400 82501881 741 741 741 741 0
205 20250214 163300 82501881 741 741 741 741 0
206 20250214 163200 82501881 741 741 741 741 0
207 20250214 163100 82501881 741 741 741 741 0
208 20250214 163000 82501881 741 741 741 741 0
209 20250214 162900 82501881 741 741 741 741 0
210 20250214 162800 82501881 741 741 741 741 0
211 20250214 162700 82501881 741 741 741 741 0
212 20250214 162600 82501881 741 741 741 741 2883
213 20250214 162500 82501881 741 741 741 741 0
214 20250214 162400 82501881 741 741 741 741 0
215 20250214 162300 82501881 741 741 741 741 0
216 20250214 162200 82501881 741 741 741 741 0
217 20250214 162100 82501881 741 741 741 741 0
218 20250214 162000 82501881 741 741 741 741 0
219 20250214 161900 82501881 741 741 741 741 0
220 20250214 161800 82501881 741 741 741 741 0
221 20250214 161700 82501881 741 741 741 741 0
222 20250214 161600 82501881 741 741 741 741 0
223 20250214 161500 82501881 741 741 741 741 0
224 20250214 161400 82501881 741 741 741 741 0
225 20250214 161300 82501881 741 741 741 741 0
226 20250214 161200 82501881 741 741 741 741 0
227 20250214 161100 82501881 741 741 741 741 0
228 20250214 161000 82501881 741 741 741 741 0
229 20250214 160900 82501881 741 741 741 741 0
230 20250214 160800 82501881 741 741 741 741 0
231 20250214 160700 82501881 741 741 741 741 0
232 20250214 160600 82501881 741 741 741 741 0
233 20250214 160500 82501881 741 741 741 741 0
234 20250214 160400 82501881 741 741 741 741 0
235 20250214 160300 82501881 741 741 741 741 0
236 20250214 160200 82501881 741 741 741 741 0
237 20250214 160100 82501881 741 741 741 741 0
238 20250214 160000 82501881 741 741 741 741 0
239 20250214 155900 82501881 741 741 741 741 0
240 20250214 155800 82501881 741 741 741 741 0
241 20250214 155700 82501881 741 741 741 741 0
242 20250214 155600 82501881 741 741 741 741 2883
243 20250214 155500 82501881 741 741 741 741 0
244 20250214 155400 82501881 741 741 741 741 0
245 20250214 155300 82501881 741 741 741 741 0
246 20250214 155200 82501881 741 741 741 741 0
247 20250214 155100 82501881 741 741 741 741 0
248 20250214 155000 82501881 741 741 741 741 0
249 20250214 154900 82501881 741 741 741 741 0
250 20250214 154800 82501881 741 741 741 741 0
251 20250214 154700 82501881 741 741 741 741 0
252 20250214 154600 82501881 741 741 741 741 0
253 20250214 154500 82501881 741 741 741 741 0
254 20250214 154400 82501881 741 741 741 741 0
255 20250214 154300 82501881 741 741 741 741 0
256 20250214 154200 82501881 741 741 741 741 0
257 20250214 154100 82501881 741 741 741 741 0
258 20250214 154000 82501881 741 741 741 741 0
259 20250214 153900 82501881 741 741 741 741 0
260 20250214 153800 82501881 741 741 741 741 0
261 20250214 153700 82501881 741 741 741 741 0
262 20250214 153600 82501881 741 741 741 741 0
263 20250214 153500 82501881 741 741 741 741 0
264 20250214 153400 82501881 741 741 741 741 0
265 20250214 153300 82501881 741 741 741 741 0
266 20250214 153200 82501881 741 741 741 741 0
267 20250214 153100 82501881 741 741 741 741 0
268 20250214 153000 82501881 741 741 741 741 2883
269 20250214 152900 80365578 739 739 739 739 0
270 20250214 152800 80365578 739 739 739 739 0
271 20250214 152700 80365578 739 739 739 739 0
272 20250214 152600 80365578 739 739 739 739 0
273 20250214 152500 80365578 739 739 739 739 0
274 20250214 152400 80365578 739 739 739 739 0
275 20250214 152300 80365578 739 739 739 739 0
276 20250214 152200 80365578 739 739 739 739 0
277 20250214 152100 80365578 739 739 739 739 0
278 20250214 152000 80365578 739 739 739 739 0
279 20250214 151900 80365578 739 735 739 735 807
280 20250214 151800 79770136 735 727 735 727 408
281 20250214 151700 79472805 727 718 727 718 1910
282 20250214 151600 78095840 718 716 718 716 447
283 20250214 151500 77774982 716 716 716 716 400
284 20250214 151400 77488582 716 716 716 716 400
285 20250214 151300 77202182 716 716 716 712 2202
286 20250214 151200 75633500 716 714 716 714 288
287 20250214 151100 75427487 714 712 714 712 1251
288 20250214 151000 74536565 712 712 712 712 400
289 20250214 150900 74251765 712 712 712 712 300
290 20250214 150800 74038165 712 712 712 712 202
291 20250214 150700 73894341 711 709 711 709 2261
292 20250214 150600 72289718 709 706 709 706 974
293 20250214 150500 71601471 706 705 706 703 256
294 20250214 150400 71420882 706 704 706 701 3247
295 20250214 150300 69141559 706 704 706 704 149
296 20250214 150200 69036461 706 706 706 705 615
297 20250214 150100 68602879 706 706 706 706 0
298 20250214 150000 68602879 706 703 706 703 553
299 20250214 145900 68212988 705 704 705 703 240
300 20250214 145800 68044215 705 703 705 700 2702
301 20250214 145700 66149935 705 705 705 705 0
302 20250214 145600 66149935 705 701 705 701 4
303 20250214 145500 66147123 705 705 705 705 0
304 20250214 145400 66147123 705 705 705 705 0
305 20250214 145300 66147123 705 705 705 705 24
306 20250214 145200 66130203 706 706 706 706 0
307 20250214 145100 66130203 706 706 706 706 0
308 20250214 145000 66130203 706 706 706 706 0
309 20250214 144900 66130203 706 706 706 706 0
310 20250214 144800 66130203 706 705 706 705 611
311 20250214 144700 65699069 704 703 704 703 504
312 20250214 144600 65344257 705 705 705 705 0
313 20250214 144500 65344257 705 705 705 705 0
314 20250214 144400 65344257 705 705 705 705 0
315 20250214 144300 65344257 705 705 705 705 0
316 20250214 144200 65344257 705 705 705 705 0
317 20250214 144100 65344257 705 705 705 705 13
318 20250214 144000 65335092 705 700 705 700 346
319 20250214 143900 65092882 700 700 700 700 310
320 20250214 143800 64875882 700 700 700 700 66
321 20250214 143700 64829682 700 700 700 700 9
322 20250214 143600 64823382 700 695 700 695 5
323 20250214 143500 64819887 700 700 700 700 0
324 20250214 143400 64819887 700 701 701 695 2507
325 20250214 143300 63077063 701 701 701 701 0
326 20250214 143200 63077063 701 705 705 695 10149
327 20250214 143100 56000256 700 706 706 700 6050
328 20250214 143000 51757737 707 707 707 707 166
329 20250214 142900 51640375 710 710 710 710 0
330 20250214 142800 51640375 710 710 710 710 0
331 20250214 142700 51640375 710 710 710 710 0
332 20250214 142600 51640375 710 710 710 710 0
333 20250214 142500 51640375 710 710 710 710 0
334 20250214 142400 51640375 710 710 710 710 0
335 20250214 142300 51640375 710 710 710 710 0
336 20250214 142200 51640375 710 710 710 710 0
337 20250214 142100 51640375 710 710 710 710 0
338 20250214 142000 51640375 710 710 710 710 20
339 20250214 141900 51626175 711 711 711 711 0
340 20250214 141800 51626175 711 711 711 711 0
341 20250214 141700 51626175 711 711 711 711 0
342 20250214 141600 51626175 711 711 711 711 0
343 20250214 141500 51626175 711 711 711 711 0
344 20250214 141400 51626175 711 711 711 711 0
345 20250214 141300 51626175 711 711 711 707 240
346 20250214 141200 51455691 712 712 712 712 0
347 20250214 141100 51455691 712 711 712 711 300
348 20250214 141000 51242117 712 712 712 712 0
349 20250214 140900 51242117 712 712 712 712 0
350 20250214 140800 51242117 712 712 712 712 0
351 20250214 140700 51242117 712 712 712 712 50
352 20250214 140600 51206517 704 704 704 704 0
353 20250214 140500 51206517 704 704 704 704 42
354 20250214 140400 51176949 712 712 712 712 0
355 20250214 140300 51176949 712 712 712 712 0
356 20250214 140200 51176949 712 705 712 704 1675
357 20250214 140100 49985447 706 707 707 706 2
358 20250214 140000 49984034 712 712 712 712 0
359 20250214 135900 49984034 712 712 712 712 0
360 20250214 135800 49984034 712 712 712 712 0
361 20250214 135700 49984034 712 712 712 712 0
362 20250214 135600 49984034 712 712 712 712 0
363 20250214 135500 49984034 712 712 712 712 1
364 20250214 135400 49983322 712 712 712 712 10
365 20250214 135300 49976202 712 712 712 712 0
366 20250214 135200 49976202 712 712 712 712 0
367 20250214 135100 49976202 712 712 712 712 0
368 20250214 135000 49976202 712 712 712 712 132
369 20250214 134900 49882218 712 712 712 712 0
370 20250214 134800 49882218 712 712 712 712 64
371 20250214 134700 49836650 713 713 713 713 108
372 20250214 134600 49759646 713 713 713 713 0
373 20250214 134500 49759646 713 713 713 713 0
374 20250214 134400 49759646 713 713 713 713 4
375 20250214 134300 49756794 713 713 713 713 0
376 20250214 134200 49756794 713 713 713 713 0
377 20250214 134100 49756794 713 709 713 703 5002
378 20250214 134000 46236726 713 713 713 713 0
379 20250214 133900 46236726 713 713 713 713 2
380 20250214 133800 46235300 709 709 709 709 0
381 20250214 133700 46235300 709 704 709 704 174
382 20250214 133600 46112224 703 707 707 703 3000
383 20250214 133500 43997790 709 709 709 709 11
384 20250214 133400 43989991 709 709 709 709 0
385 20250214 133300 43989991 709 709 709 709 0
386 20250214 133200 43989991 709 709 709 709 0
387 20250214 133100 43989991 709 709 709 709 12
388 20250214 133000 43981483 709 709 709 709 0
389 20250214 132900 43981483 709 709 709 709 0
390 20250214 132800 43981483 709 709 709 709 0
391 20250214 132700 43981483 709 709 709 709 1
392 20250214 132600 43980774 707 707 707 707 1
393 20250214 132500 43980067 709 709 709 709 0
394 20250214 132400 43980067 709 709 709 709 3
395 20250214 132300 43977940 709 710 710 709 88
396 20250214 132200 43915530 713 713 713 713 0
397 20250214 132100 43915530 713 713 713 713 0
398 20250214 132000 43915530 713 713 713 713 0
399 20250214 131900 43915530 713 709 713 709 2
400 20250214 131800 43914108 709 709 709 709 181
401 20250214 131700 43785779 709 709 709 709 216
402 20250214 131600 43632635 709 707 709 707 111
403 20250214 131500 43554156 709 709 709 709 2
404 20250214 131400 43552738 707 709 709 707 639
405 20250214 131300 43099765 713 713 713 713 0
406 20250214 131200 43099765 713 713 713 713 0
407 20250214 131100 43099765 713 713 713 713 0
408 20250214 131000 43099765 713 713 713 713 0
409 20250214 130900 43099765 713 713 713 713 0
410 20250214 130800 43099765 713 713 713 713 2
411 20250214 130700 43098339 709 709 709 709 0
412 20250214 130600 43098339 709 709 709 709 1
413 20250214 130500 43097630 709 709 709 709 1
414 20250214 130400 43096921 713 713 713 713 0
415 20250214 130300 43096921 713 713 713 713 0
416 20250214 130200 43096921 713 713 713 713 0
417 20250214 130100 43096921 713 713 713 713 0
418 20250214 130000 43096921 713 713 713 713 0
419 20250214 125900 43096921 713 713 713 713 0
420 20250214 125800 43096921 713 713 713 713 0
421 20250214 125700 43096921 713 713 713 713 0
422 20250214 125600 43096921 713 713 713 713 0
423 20250214 125500 43096921 713 713 713 713 0
424 20250214 125400 43096921 713 713 713 713 0
425 20250214 125300 43096921 713 713 713 713 63
426 20250214 125200 43052002 713 713 713 713 15
427 20250214 125100 43041307 713 713 713 713 0
428 20250214 125000 43041307 713 713 713 713 0
429 20250214 124900 43041307 713 713 713 713 0
430 20250214 124800 43041307 713 711 713 711 116
431 20250214 124700 42958829 711 710 711 710 346
432 20250214 124600 42713144 710 710 710 710 0
433 20250214 124500 42713144 710 710 710 710 0
434 20250214 124400 42713144 710 710 710 710 1
435 20250214 124300 42712434 710 710 710 710 771
436 20250214 124200 42165024 710 710 710 710 0
437 20250214 124100 42165024 710 710 710 710 0
438 20250214 124000 42165024 710 710 710 710 0
439 20250214 123900 42165024 710 710 710 710 0
440 20250214 123800 42165024 710 710 710 710 0
441 20250214 123700 42165024 710 710 710 710 0
442 20250214 123600 42165024 710 710 710 710 5
443 20250214 123500 42161474 710 710 710 710 0
444 20250214 123400 42161474 710 710 710 710 0
445 20250214 123300 42161474 710 710 710 710 0
446 20250214 123200 42161474 710 710 710 710 0
447 20250214 123100 42161474 710 710 710 710 0
448 20250214 123000 42161474 710 710 710 710 12
449 20250214 122900 42152954 710 710 710 710 0
450 20250214 122800 42152954 710 710 710 710 0
451 20250214 122700 42152954 710 710 710 710 0
452 20250214 122600 42152954 710 710 710 710 0
453 20250214 122500 42152954 710 709 710 709 1002
454 20250214 122400 41442535 708 708 708 708 0
455 20250214 122300 41442535 708 708 708 708 128
456 20250214 122200 41351911 708 708 708 708 5
457 20250214 122100 41348371 708 708 708 708 0
458 20250214 122000 41348371 708 708 708 708 0
459 20250214 121900 41348371 708 708 708 708 1
460 20250214 121800 41347663 709 709 709 709 0
461 20250214 121700 41347663 709 709 709 709 0
462 20250214 121600 41347663 709 705 709 705 132
463 20250214 121500 41254581 707 707 707 707 100
464 20250214 121400 41183881 710 708 710 703 2008
465 20250214 121300 39770035 709 709 709 709 63
466 20250214 121200 39725368 710 710 710 710 0
467 20250214 121100 39725368 710 710 710 710 0
468 20250214 121000 39725368 710 710 710 710 0
469 20250214 120900 39725368 710 710 710 710 0
470 20250214 120800 39725368 710 710 710 710 0
471 20250214 120700 39725368 710 710 710 710 163
472 20250214 120600 39609638 710 710 710 710 0
473 20250214 120500 39609638 710 710 710 710 200
474 20250214 120400 39467638 710 710 710 710 0
475 20250214 120300 39467638 710 710 710 710 80
476 20250214 120200 39410838 710 710 710 710 15
477 20250214 120100 39400188 710 710 710 710 0
478 20250214 120000 39400188 710 710 710 710 10
479 20250214 115900 39393088 711 711 711 711 0
480 20250214 115800 39393088 711 711 711 711 359
481 20250214 115700 39137839 712 712 712 712 0
482 20250214 115600 39137839 712 712 712 712 0
483 20250214 115500 39137839 712 712 712 712 0
484 20250214 115400 39137839 712 712 712 712 0
485 20250214 115300 39137839 712 712 712 712 0
486 20250214 115200 39137839 712 712 712 712 5
487 20250214 115100 39134279 709 709 709 709 641
488 20250214 115000 38679810 709 709 709 709 1
489 20250214 114900 38679101 708 708 708 708 0
490 20250214 114800 38679101 708 708 708 708 0
491 20250214 114700 38679101 708 708 708 708 0
492 20250214 114600 38679101 708 708 708 708 1
493 20250214 114500 38678393 713 713 713 713 0
494 20250214 114400 38678393 713 713 713 713 0
495 20250214 114300 38678393 713 713 713 713 0
496 20250214 114200 38678393 713 713 713 713 0
497 20250214 114100 38678393 713 708 713 708 606
498 20250214 114000 38248760 713 709 713 709 619
499 20250214 113900 37809842 710 710 710 710 34
500 20250214 113800 37785702 711 711 711 711 10
501 20250214 113700 37778592 712 712 712 712 0
502 20250214 113600 37778592 712 705 712 703 391
503 20250214 113500 37503499 713 713 713 713 5
504 20250214 113400 37499934 714 714 714 712 61
505 20250214 113300 37456440 714 714 714 714 0
506 20250214 113200 37456440 714 714 714 714 2
507 20250214 113100 37455012 700 700 700 700 0
508 20250214 113000 37455012 700 719 719 700 1250
509 20250214 112900 36579012 720 701 720 700 2353
510 20250214 112800 34931242 700 700 700 700 0
511 20250214 112700 34931242 700 715 715 700 7982
512 20250214 112600 29295989 715 721 721 715 919
513 20250214 112500 28638898 723 723 723 723 0
514 20250214 112400 28638898 723 723 723 723 1
515 20250214 112300 28638175 721 721 721 721 0
516 20250214 112200 28638175 721 723 723 721 65
517 20250214 112100 28591308 723 723 723 723 0
518 20250214 112000 28591308 723 723 723 723 0
519 20250214 111900 28591308 723 723 723 723 0
520 20250214 111800 28591308 723 723 723 715 3506
521 20250214 111700 26070798 723 723 723 723 0
522 20250214 111600 26070798 723 723 723 723 0
523 20250214 111500 26070798 723 723 723 723 0
524 20250214 111400 26070798 723 723 723 723 0
525 20250214 111300 26070798 723 723 723 723 0
526 20250214 111200 26070798 723 723 723 723 0
527 20250214 111100 26070798 723 723 723 723 0
528 20250214 111000 26070798 723 723 723 723 0
529 20250214 110900 26070798 723 723 723 723 0
530 20250214 110800 26070798 723 723 723 723 0
531 20250214 110700 26070798 723 723 723 723 0
532 20250214 110600 26070798 723 723 723 723 30
533 20250214 110500 26049108 723 723 723 723 0
534 20250214 110400 26049108 723 723 723 723 33
535 20250214 110300 26025249 723 723 723 723 1
536 20250214 110200 26024526 725 725 725 725 0
537 20250214 110100 26024526 725 725 725 725 0
538 20250214 110000 26024526 725 725 725 725 22
539 20250214 105900 26008576 725 725 725 725 1
540 20250214 105800 26007851 720 723 723 720 300
541 20250214 105700 25791551 725 725 726 715 1099
542 20250214 105600 25003303 726 726 726 726 100
543 20250214 105500 24930703 727 727 727 727 35
544 20250214 105400 24905258 727 726 727 726 40
545 20250214 105300 24876193 727 727 727 727 0
546 20250214 105200 24876193 727 727 727 727 0
547 20250214 105100 24876193 727 727 727 727 10
548 20250214 105000 24868923 727 727 727 727 2
549 20250214 104900 24867469 725 725 725 725 1612
550 20250214 104800 23698769 725 725 725 725 0
551 20250214 104700 23698769 725 725 725 725 7
552 20250214 104600 23693694 726 726 726 726 0
553 20250214 104500 23693694 726 726 726 726 0
554 20250214 104400 23693694 726 726 726 726 22
555 20250214 104300 23677722 727 727 727 727 0
556 20250214 104200 23677722 727 727 727 727 0
557 20250214 104100 23677722 727 729 729 727 24
558 20250214 104000 23660230 729 729 729 729 0
559 20250214 103900 23660230 729 730 730 729 55
560 20250214 103800 23620095 730 730 730 730 34
561 20250214 103700 23595275 730 728 730 705 2288
562 20250214 103600 21963983 728 728 728 728 9
563 20250214 103500 21957431 727 727 727 727 0
564 20250214 103400 21957431 727 729 729 727 1500
565 20250214 103300 20866721 733 733 733 733 0
566 20250214 103200 20866721 733 733 733 733 0
567 20250214 103100 20866721 733 733 733 733 120
568 20250214 103000 20778761 733 733 733 733 20
569 20250214 102900 20764101 733 733 733 733 0
570 20250214 102800 20764101 733 733 733 733 2
571 20250214 102700 20762635 733 733 733 733 100
572 20250214 102600 20689335 733 733 733 733 40
573 20250214 102500 20660015 733 733 733 733 0
574 20250214 102400 20660015 733 732 733 732 413
575 20250214 102300 20357666 732 732 732 732 2
576 20250214 102200 20356202 731 731 731 731 46
577 20250214 102100 20322576 731 731 731 731 159
578 20250214 102000 20206347 731 731 731 731 0
579 20250214 101900 20206347 731 731 731 731 1
580 20250214 101800 20205616 733 728 733 727 441
581 20250214 101700 19884608 734 734 734 734 0
582 20250214 101600 19884608 734 734 734 734 743
583 20250214 101500 19339246 734 734 734 734 0
584 20250214 101400 19339246 734 734 734 734 500
585 20250214 101300 18972246 735 730 735 727 709
586 20250214 101200 18455426 737 737 737 737 2
587 20250214 101100 18453952 730 735 737 730 1051
588 20250214 101000 17686151 738 738 738 738 0
589 20250214 100900 17686151 738 732 738 731 17
590 20250214 100800 17673698 740 740 740 740 0
591 20250214 100700 17673698 740 740 740 740 0
592 20250214 100600 17673698 740 733 740 730 604
593 20250214 100500 17232226 741 741 741 741 0
594 20250214 100400 17232226 741 741 741 741 2
595 20250214 100300 17230744 732 732 732 732 0
596 20250214 100200 17230744 732 736 736 732 350
597 20250214 100100 16974053 742 742 742 742 0
598 20250214 100000 16974053 742 742 742 742 0
599 20250214 095900 16974053 742 742 742 742 0
600 20250214 095800 16974053 742 742 742 742 50
601 20250214 095700 16936953 744 744 744 744 0
602 20250214 095600 16936953 744 744 744 744 0
603 20250214 095500 16936953 744 744 744 744 0
604 20250214 095400 16936953 744 743 744 743 268
605 20250214 095300 16737571 744 737 744 735 5273
606 20250214 095200 12859854 737 746 746 737 102
607 20250214 095100 12784620 740 741 741 740 100
608 20250214 095000 12710558 742 742 742 742 200
609 20250214 094900 12562158 742 742 742 742 0
610 20250214 094800 12562158 742 742 742 742 100
611 20250214 094700 12487958 742 742 742 742 0
612 20250214 094600 12487958 742 748 748 742 51
613 20250214 094500 12450110 748 742 748 742 29
614 20250214 094400 12428556 741 741 741 741 0
615 20250214 094300 12428556 741 747 748 741 1120
616 20250214 094200 11591678 748 748 748 748 6
617 20250214 094100 11587190 742 748 748 742 1887
618 20250214 094000 10186970 748 748 748 748 10
619 20250214 093900 10179490 749 749 749 749 2
620 20250214 093800 10177992 742 742 742 742 0
621 20250214 093700 10177992 742 742 742 742 552
622 20250214 093600 9768408 743 750 750 742 4175
623 20250214 093500 6665988 760 760 760 760 0
624 20250214 093400 6665988 760 760 760 760 0
625 20250214 093300 6665988 760 760 760 760 0
626 20250214 093200 6665988 760 759 760 759 200
627 20250214 093100 6514020 761 761 761 761 0
628 20250214 093000 6514020 761 761 761 761 1
629 20250214 092900 6513259 751 751 751 751 295
630 20250214 092800 6291714 751 751 751 751 0
631 20250214 092700 6291714 751 751 751 751 0
632 20250214 092600 6291714 751 751 751 751 0
633 20250214 092500 6291714 751 751 751 751 410
634 20250214 092400 5983804 751 751 751 751 0
635 20250214 092300 5983804 751 751 751 751 412
636 20250214 092200 5674392 751 751 751 751 0
637 20250214 092100 5674392 751 751 751 751 0
638 20250214 092000 5674392 751 751 751 751 0
639 20250214 091900 5674392 751 751 751 751 0
640 20250214 091800 5674392 751 751 751 751 104
641 20250214 091700 5596288 751 752 752 751 139
642 20250214 091600 5491867 751 751 751 751 1001
643 20250214 091500 4740116 762 751 762 751 7
644 20250214 091400 4734837 750 750 750 750 0
645 20250214 091300 4734837 750 750 750 750 0
646 20250214 091200 4734837 750 750 750 750 0
647 20250214 091100 4734837 750 750 750 750 100
648 20250214 091000 4659837 750 762 762 750 110
649 20250214 090900 4576137 772 772 772 772 0
650 20250214 090800 4576137 772 772 772 772 0
651 20250214 090700 4576137 772 772 772 772 0
652 20250214 090600 4576137 772 772 772 772 0
653 20250214 090500 4576137 772 772 772 772 0
654 20250214 090400 4576137 772 772 772 772 10
655 20250214 090300 4568417 773 773 773 773 53
656 20250214 090200 4527448 773 773 773 773 12
657 20250214 090100 4518172 778 767 778 767 1834
658 20250214 090000 3105624 768 742 770 742 4072