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

665
089230/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,200300,10079447,895,895,895,895,1875
20250214,200200,10079447,895,895,895,895,0
20250214,200100,10079447,895,895,895,895,0
20250214,200000,10079447,895,895,895,895,0
20250214,195900,10079447,895,895,895,895,0
20250214,195800,10079447,895,895,895,895,0
20250214,195700,10079447,895,895,895,895,0
20250214,195600,10079447,895,895,895,895,0
20250214,195500,10079447,895,895,895,895,0
20250214,195400,10079447,895,895,895,895,0
20250214,195300,10079447,895,895,895,895,0
20250214,195200,10079447,895,895,895,895,0
20250214,195100,10079447,895,895,895,895,0
20250214,195000,10079447,895,895,895,895,0
20250214,194900,10079447,895,895,895,895,0
20250214,194800,10079447,895,895,895,895,0
20250214,194700,10079447,895,895,895,895,0
20250214,194600,10079447,895,895,895,895,0
20250214,194500,10079447,895,895,895,895,0
20250214,194400,10079447,895,895,895,895,0
20250214,194300,10079447,895,895,895,895,0
20250214,194200,10079447,895,895,895,895,0
20250214,194100,10079447,895,895,895,895,0
20250214,194000,10079447,895,895,895,895,0
20250214,193900,10079447,895,895,895,895,0
20250214,193800,10079447,895,895,895,895,0
20250214,193700,10079447,895,895,895,895,0
20250214,193600,10079447,895,895,895,895,0
20250214,193500,10079447,895,895,895,895,0
20250214,193400,10079447,895,895,895,895,0
20250214,193300,10079447,895,895,895,895,1875
20250214,193200,10079447,895,895,895,895,0
20250214,193100,10079447,895,895,895,895,0
20250214,193000,10079447,895,895,895,895,0
20250214,192900,10079447,895,895,895,895,0
20250214,192800,10079447,895,895,895,895,0
20250214,192700,10079447,895,895,895,895,0
20250214,192600,10079447,895,895,895,895,0
20250214,192500,10079447,895,895,895,895,0
20250214,192400,10079447,895,895,895,895,0
20250214,192300,10079447,895,895,895,895,0
20250214,192200,10079447,895,895,895,895,0
20250214,192100,10079447,895,895,895,895,0
20250214,192000,10079447,895,895,895,895,0
20250214,191900,10079447,895,895,895,895,0
20250214,191800,10079447,895,895,895,895,0
20250214,191700,10079447,895,895,895,895,0
20250214,191600,10079447,895,895,895,895,0
20250214,191500,10079447,895,895,895,895,0
20250214,191400,10079447,895,895,895,895,0
20250214,191300,10079447,895,895,895,895,0
20250214,191200,10079447,895,895,895,895,0
20250214,191100,10079447,895,895,895,895,0
20250214,191000,10079447,895,895,895,895,0
20250214,190900,10079447,895,895,895,895,0
20250214,190800,10079447,895,895,895,895,0
20250214,190700,10079447,895,895,895,895,0
20250214,190600,10079447,895,895,895,895,0
20250214,190500,10079447,895,895,895,895,0
20250214,190400,10079447,895,895,895,895,0
20250214,190300,10079447,895,895,895,895,1875
20250214,190200,10079447,895,895,895,895,0
20250214,190100,10079447,895,895,895,895,0
20250214,190000,10079447,895,895,895,895,0
20250214,185900,10079447,895,895,895,895,0
20250214,185800,10079447,895,895,895,895,0
20250214,185700,10079447,895,895,895,895,0
20250214,185600,10079447,895,895,895,895,0
20250214,185500,10079447,895,895,895,895,0
20250214,185400,10079447,895,895,895,895,0
20250214,185300,10079447,895,895,895,895,0
20250214,185200,10079447,895,895,895,895,0
20250214,185100,10079447,895,895,895,895,0
20250214,185000,10079447,895,895,895,895,0
20250214,184900,10079447,895,895,895,895,0
20250214,184800,10079447,895,895,895,895,0
20250214,184700,10079447,895,895,895,895,0
20250214,184600,10079447,895,895,895,895,0
20250214,184500,10079447,895,895,895,895,0
20250214,184400,10079447,895,895,895,895,0
20250214,184300,10079447,895,895,895,895,0
20250214,184200,10079447,895,895,895,895,0
20250214,184100,10079447,895,895,895,895,0
20250214,184000,10079447,895,895,895,895,0
20250214,183900,10079447,895,895,895,895,0
20250214,183800,10079447,895,895,895,895,0
20250214,183700,10079447,895,895,895,895,0
20250214,183600,10079447,895,895,895,895,0
20250214,183500,10079447,895,895,895,895,0
20250214,183400,10079447,895,895,895,895,0
20250214,183300,10079447,895,895,895,895,1875
20250214,183200,10079447,895,895,895,895,0
20250214,183100,10079447,895,895,895,895,0
20250214,183000,10079447,895,895,895,895,0
20250214,182900,10079447,895,895,895,895,0
20250214,182800,10079447,895,895,895,895,0
20250214,182700,10079447,895,895,895,895,0
20250214,182600,10079447,895,895,895,895,0
20250214,182500,10079447,895,895,895,895,0
20250214,182400,10079447,895,895,895,895,0
20250214,182300,10079447,895,895,895,895,0
20250214,182200,10079447,895,895,895,895,0
20250214,182100,10079447,895,895,895,895,0
20250214,182000,10079447,895,895,895,895,0
20250214,181900,10079447,895,895,895,895,0
20250214,181800,10079447,895,895,895,895,0
20250214,181700,10079447,895,895,895,895,0
20250214,181600,10079447,895,895,895,895,0
20250214,181500,10079447,895,895,895,895,0
20250214,181400,10079447,895,895,895,895,0
20250214,181300,10079447,895,895,895,895,0
20250214,181200,10079447,895,895,895,895,0
20250214,181100,10079447,895,895,895,895,0
20250214,181000,10079447,895,895,895,895,0
20250214,180900,10079447,895,895,895,895,0
20250214,180800,10079447,895,895,895,895,0
20250214,180700,10079447,895,895,895,895,0
20250214,180600,10079447,895,895,895,895,0
20250214,180500,10079447,895,895,895,895,0
20250214,180400,10079447,895,895,895,895,0
20250214,180300,10079447,895,895,895,895,1875
20250214,180200,10079447,895,895,895,895,0
20250214,180100,10079447,895,895,895,895,0
20250214,180000,10079447,895,895,895,895,0
20250214,175900,10079447,895,895,895,895,0
20250214,175800,10079447,895,895,895,895,0
20250214,175700,10079447,895,895,895,895,0
20250214,175600,10079447,895,895,895,895,0
20250214,175500,10079447,895,895,895,895,0
20250214,175400,10079447,895,895,895,895,0
20250214,175300,10079447,895,895,895,895,0
20250214,175200,10079447,895,895,895,895,0
20250214,175100,10079447,895,895,895,895,0
20250214,175000,10079447,895,895,895,895,0
20250214,174900,10079447,895,895,895,895,0
20250214,174800,10079447,895,895,895,895,0
20250214,174700,10079447,895,895,895,895,0
20250214,174600,10079447,895,895,895,895,0
20250214,174500,10079447,895,895,895,895,0
20250214,174400,10079447,895,895,895,895,0
20250214,174300,10079447,895,895,895,895,0
20250214,174200,10079447,895,895,895,895,0
20250214,174100,10079447,895,895,895,895,0
20250214,174000,10079447,895,895,895,895,0
20250214,173900,10079447,895,895,895,895,0
20250214,173800,10079447,895,895,895,895,0
20250214,173700,10079447,895,895,895,895,0
20250214,173600,10079447,895,895,895,895,0
20250214,173500,10079447,895,895,895,895,0
20250214,173400,10079447,895,895,895,895,0
20250214,173300,10079447,895,895,895,895,1875
20250214,173200,10079447,895,895,895,895,0
20250214,173100,10079447,895,895,895,895,0
20250214,173000,10079447,895,895,895,895,0
20250214,172900,10079447,895,895,895,895,0
20250214,172800,10079447,895,895,895,895,0
20250214,172700,10079447,895,895,895,895,0
20250214,172600,10079447,895,895,895,895,0
20250214,172500,10079447,895,895,895,895,0
20250214,172400,10079447,895,895,895,895,0
20250214,172300,10079447,895,895,895,895,0
20250214,172200,10079447,895,895,895,895,0
20250214,172100,10079447,895,895,895,895,0
20250214,172000,10079447,895,895,895,895,0
20250214,171900,10079447,895,895,895,895,0
20250214,171800,10079447,895,895,895,895,0
20250214,171700,10079447,895,895,895,895,0
20250214,171600,10079447,895,895,895,895,0
20250214,171500,10079447,895,895,895,895,0
20250214,171400,10079447,895,895,895,895,0
20250214,171300,10079447,895,895,895,895,0
20250214,171200,10079447,895,895,895,895,0
20250214,171100,10079447,895,895,895,895,0
20250214,171000,10079447,895,895,895,895,0
20250214,170900,10079447,895,895,895,895,0
20250214,170800,10079447,895,895,895,895,0
20250214,170700,10079447,895,895,895,895,0
20250214,170600,10079447,895,895,895,895,0
20250214,170500,10079447,895,895,895,895,0
20250214,170400,10079447,895,895,895,895,0
20250214,170300,10079447,895,895,895,895,1875
20250214,170200,10079447,895,895,895,895,0
20250214,170100,10079447,895,895,895,895,0
20250214,170000,10079447,895,895,895,895,0
20250214,165900,10079447,895,895,895,895,0
20250214,165800,10079447,895,895,895,895,0
20250214,165700,10079447,895,895,895,895,0
20250214,165600,10079447,895,895,895,895,0
20250214,165500,10079447,895,895,895,895,0
20250214,165400,10079447,895,895,895,895,0
20250214,165300,10079447,895,895,895,895,0
20250214,165200,10079447,895,895,895,895,0
20250214,165100,10079447,895,895,895,895,0
20250214,165000,10079447,895,895,895,895,0
20250214,164900,10079447,895,895,895,895,0
20250214,164800,10079447,895,895,895,895,0
20250214,164700,10079447,895,895,895,895,0
20250214,164600,10079447,895,895,895,895,0
20250214,164500,10079447,895,895,895,895,0
20250214,164400,10079447,895,895,895,895,0
20250214,164300,10079447,895,895,895,895,0
20250214,164200,10079447,895,895,895,895,0
20250214,164100,10079447,895,895,895,895,0
20250214,164000,10079447,895,895,895,895,0
20250214,163900,10079447,895,895,895,895,0
20250214,163800,10079447,895,895,895,895,0
20250214,163700,10079447,895,895,895,895,0
20250214,163600,10079447,895,895,895,895,0
20250214,163500,10079447,895,895,895,895,0
20250214,163400,10079447,895,895,895,895,0
20250214,163300,10079447,895,895,895,895,1875
20250214,163200,10079447,895,895,895,895,0
20250214,163100,10079447,895,895,895,895,0
20250214,163000,10079447,895,895,895,895,0
20250214,162900,10079447,895,895,895,895,0
20250214,162800,10079447,895,895,895,895,0
20250214,162700,10079447,895,895,895,895,0
20250214,162600,10079447,895,895,895,895,0
20250214,162500,10079447,895,895,895,895,0
20250214,162400,10079447,895,895,895,895,0
20250214,162300,10079447,895,895,895,895,0
20250214,162200,10079447,895,895,895,895,0
20250214,162100,10079447,895,895,895,895,0
20250214,162000,10079447,895,895,895,895,0
20250214,161900,10079447,895,895,895,895,0
20250214,161800,10079447,895,895,895,895,0
20250214,161700,10079447,895,895,895,895,0
20250214,161600,10079447,895,895,895,895,0
20250214,161500,10079447,895,895,895,895,0
20250214,161400,10079447,895,895,895,895,0
20250214,161300,10079447,895,895,895,895,0
20250214,161200,10079447,895,895,895,895,0
20250214,161100,10079447,895,895,895,895,0
20250214,161000,10079447,895,895,895,895,0
20250214,160900,10079447,895,895,895,895,0
20250214,160800,10079447,895,895,895,895,0
20250214,160700,10079447,895,895,895,895,0
20250214,160600,10079447,895,895,895,895,0
20250214,160500,10079447,895,895,895,895,0
20250214,160400,10079447,895,895,895,895,0
20250214,160300,10079447,895,895,895,895,1875
20250214,160200,10079447,895,895,895,895,0
20250214,160100,10079447,895,895,895,895,0
20250214,160000,10079447,895,895,895,895,0
20250214,155900,10079447,895,895,895,895,0
20250214,155800,10079447,895,895,895,895,0
20250214,155700,10079447,895,895,895,895,0
20250214,155600,10079447,895,895,895,895,0
20250214,155500,10079447,895,895,895,895,0
20250214,155400,10079447,895,895,895,895,0
20250214,155300,10079447,895,895,895,895,0
20250214,155200,10079447,895,895,895,895,0
20250214,155100,10079447,895,895,895,895,0
20250214,155000,10079447,895,895,895,895,0
20250214,154900,10079447,895,895,895,895,0
20250214,154800,10079447,895,895,895,895,0
20250214,154700,10079447,895,895,895,895,0
20250214,154600,10079447,895,895,895,895,0
20250214,154500,10079447,895,895,895,895,0
20250214,154400,10079447,895,895,895,895,0
20250214,154300,10079447,895,895,895,895,0
20250214,154200,10079447,895,895,895,895,0
20250214,154100,10079447,895,895,895,895,0
20250214,154000,10079447,895,895,895,895,0
20250214,153900,10079447,895,895,895,895,0
20250214,153800,10079447,895,895,895,895,0
20250214,153700,10079447,895,895,895,895,0
20250214,153600,10079447,895,895,895,895,0
20250214,153500,10079447,895,895,895,895,0
20250214,153400,10079447,895,895,895,895,0
20250214,153300,10079447,895,895,895,895,1875
20250214,153200,10079447,895,895,895,895,0
20250214,153100,10079447,895,895,895,895,0
20250214,153000,10079447,895,895,895,895,1875
20250214,152900,8401322,885,885,885,885,0
20250214,152800,8401322,885,885,885,885,0
20250214,152700,8401322,885,885,885,885,0
20250214,152600,8401322,885,885,885,885,0
20250214,152500,8401322,885,885,885,885,0
20250214,152400,8401322,885,885,885,885,0
20250214,152300,8401322,885,885,885,885,0
20250214,152200,8401322,885,885,885,885,0
20250214,152100,8401322,885,885,885,885,0
20250214,152000,8401322,885,885,885,885,0
20250214,151900,8401322,885,885,885,885,1000
20250214,151800,7516322,888,888,888,888,0
20250214,151700,7516322,888,888,888,888,0
20250214,151600,7516322,888,888,888,888,0
20250214,151500,7516322,888,888,888,888,0
20250214,151400,7516322,888,888,888,888,50
20250214,151300,7471922,888,888,888,888,0
20250214,151200,7471922,888,888,888,888,0
20250214,151100,7471922,888,888,888,888,0
20250214,151000,7471922,888,888,889,888,72
20250214,150900,7407980,886,886,886,886,0
20250214,150800,7407980,886,886,886,886,6
20250214,150700,7402664,886,886,886,886,0
20250214,150600,7402664,886,890,890,886,1714
20250214,150500,5878729,890,890,890,890,0
20250214,150400,5878729,890,890,890,890,0
20250214,150300,5878729,890,890,890,890,0
20250214,150200,5878729,890,893,893,890,500
20250214,150100,5433541,896,896,896,896,0
20250214,150000,5433541,896,896,896,896,0
20250214,145900,5433541,896,896,896,894,42
20250214,145800,5395949,896,896,896,896,0
20250214,145700,5395949,896,896,896,896,0
20250214,145600,5395949,896,896,896,896,0
20250214,145500,5395949,896,896,896,896,0
20250214,145400,5395949,896,893,896,892,36
20250214,145300,5363813,897,897,897,897,0
20250214,145200,5363813,897,897,897,897,0
20250214,145100,5363813,897,897,897,897,0
20250214,145000,5363813,897,896,897,896,40
20250214,144900,5327953,897,897,897,897,0
20250214,144800,5327953,897,897,897,897,0
20250214,144700,5327953,897,897,897,897,0
20250214,144600,5327953,897,897,897,897,0
20250214,144500,5327953,897,897,897,897,0
20250214,144400,5327953,897,897,897,897,0
20250214,144300,5327953,897,897,897,897,0
20250214,144200,5327953,897,897,897,897,0
20250214,144100,5327953,897,897,897,897,0
20250214,144000,5327953,897,897,897,897,0
20250214,143900,5327953,897,897,897,897,200
20250214,143800,5148553,897,896,897,896,120
20250214,143700,5040973,897,897,897,897,0
20250214,143600,5040973,897,897,897,897,0
20250214,143500,5040973,897,897,897,897,0
20250214,143400,5040973,897,897,897,897,0
20250214,143300,5040973,897,897,897,897,0
20250214,143200,5040973,897,897,897,897,0
20250214,143100,5040973,897,897,897,897,0
20250214,143000,5040973,897,897,897,897,0
20250214,142900,5040973,897,896,897,896,88
20250214,142800,4962076,896,896,896,896,0
20250214,142700,4962076,896,896,896,896,0
20250214,142600,4962076,896,896,896,896,0
20250214,142500,4962076,896,896,896,896,0
20250214,142400,4962076,896,896,896,896,0
20250214,142300,4962076,896,896,896,896,0
20250214,142200,4962076,896,896,896,896,0
20250214,142100,4962076,896,896,896,896,0
20250214,142000,4962076,896,896,896,896,0
20250214,141900,4962076,896,896,896,896,0
20250214,141800,4962076,896,896,896,896,0
20250214,141700,4962076,896,896,896,896,1
20250214,141600,4961180,897,897,897,897,0
20250214,141500,4961180,897,897,897,897,0
20250214,141400,4961180,897,897,897,897,0
20250214,141300,4961180,897,897,897,897,0
20250214,141200,4961180,897,897,897,897,0
20250214,141100,4961180,897,897,897,897,0
20250214,141000,4961180,897,897,897,897,0
20250214,140900,4961180,897,897,897,897,0
20250214,140800,4961180,897,897,897,897,0
20250214,140700,4961180,897,897,897,897,0
20250214,140600,4961180,897,897,897,897,0
20250214,140500,4961180,897,897,897,897,0
20250214,140400,4961180,897,897,897,897,0
20250214,140300,4961180,897,897,897,897,0
20250214,140200,4961180,897,897,897,897,63
20250214,140100,4904669,897,897,897,897,0
20250214,140000,4904669,897,897,897,897,0
20250214,135900,4904669,897,897,897,897,0
20250214,135800,4904669,897,897,897,897,0
20250214,135700,4904669,897,897,897,897,0
20250214,135600,4904669,897,897,897,897,0
20250214,135500,4904669,897,897,897,897,0
20250214,135400,4904669,897,897,897,897,0
20250214,135300,4904669,897,897,897,897,1
20250214,135200,4903772,897,897,897,897,1
20250214,135100,4902875,891,891,891,891,0
20250214,135000,4902875,891,891,891,891,0
20250214,134900,4902875,891,891,891,891,0
20250214,134800,4902875,891,891,891,891,0
20250214,134700,4902875,891,897,897,891,111
20250214,134600,4803374,899,899,899,899,0
20250214,134500,4803374,899,899,899,899,0
20250214,134400,4803374,899,899,899,899,0
20250214,134300,4803374,899,899,899,899,0
20250214,134200,4803374,899,899,899,899,0
20250214,134100,4803374,899,899,899,899,1
20250214,134000,4802475,893,893,893,893,0
20250214,133900,4802475,893,893,893,893,0
20250214,133800,4802475,893,893,893,893,0
20250214,133700,4802475,893,893,893,893,0
20250214,133600,4802475,893,893,893,893,427
20250214,133500,4421164,899,899,899,899,2
20250214,133400,4419366,900,900,900,900,0
20250214,133300,4419366,900,900,900,900,0
20250214,133200,4419366,900,900,900,900,0
20250214,133100,4419366,900,900,900,900,0
20250214,133000,4419366,900,900,900,900,0
20250214,132900,4419366,900,900,900,900,0
20250214,132800,4419366,900,900,900,900,0
20250214,132700,4419366,900,900,900,900,0
20250214,132600,4419366,900,900,900,900,0
20250214,132500,4419366,900,900,900,900,0
20250214,132400,4419366,900,900,900,900,0
20250214,132300,4419366,900,900,900,900,0
20250214,132200,4419366,900,900,900,900,0
20250214,132100,4419366,900,900,900,900,0
20250214,132000,4419366,900,900,900,900,0
20250214,131900,4419366,900,900,900,900,0
20250214,131800,4419366,900,900,900,900,0
20250214,131700,4419366,900,900,900,900,0
20250214,131600,4419366,900,900,900,900,0
20250214,131500,4419366,900,900,900,900,0
20250214,131400,4419366,900,900,900,900,0
20250214,131300,4419366,900,896,900,896,100
20250214,131200,4329531,896,896,896,896,0
20250214,131100,4329531,896,896,896,896,0
20250214,131000,4329531,896,896,896,896,0
20250214,130900,4329531,896,896,896,896,0
20250214,130800,4329531,896,896,896,896,0
20250214,130700,4329531,896,896,896,896,0
20250214,130600,4329531,896,896,896,896,190
20250214,130500,4159291,899,899,899,899,0
20250214,130400,4159291,899,899,899,899,0
20250214,130300,4159291,899,899,899,899,0
20250214,130200,4159291,899,899,899,899,0
20250214,130100,4159291,899,899,899,899,0
20250214,130000,4159291,899,899,899,899,30
20250214,125900,4132321,893,893,893,893,0
20250214,125800,4132321,893,893,893,893,0
20250214,125700,4132321,893,891,893,891,576
20250214,125600,3618114,893,893,893,893,0
20250214,125500,3618114,893,893,893,893,0
20250214,125400,3618114,893,893,893,893,0
20250214,125300,3618114,893,893,893,893,0
20250214,125200,3618114,893,893,893,893,0
20250214,125100,3618114,893,893,893,893,0
20250214,125000,3618114,893,893,893,893,0
20250214,124900,3618114,893,893,893,893,0
20250214,124800,3618114,893,893,893,893,0
20250214,124700,3618114,893,892,893,892,27
20250214,124600,3594004,891,891,891,891,0
20250214,124500,3594004,891,891,891,891,0
20250214,124400,3594004,891,891,891,891,79
20250214,124300,3523615,891,891,891,891,0
20250214,124200,3523615,891,891,891,891,0
20250214,124100,3523615,891,891,891,891,0
20250214,124000,3523615,891,891,891,891,0
20250214,123900,3523615,891,892,892,891,768
20250214,123800,2839058,892,892,892,892,1
20250214,123700,2838166,892,892,892,892,1
20250214,123600,2837274,893,892,893,892,2
20250214,123500,2835489,892,892,892,892,1
20250214,123400,2834597,892,892,892,892,0
20250214,123300,2834597,892,892,892,892,1
20250214,123200,2833705,892,892,892,892,0
20250214,123100,2833705,892,892,892,892,0
20250214,123000,2833705,892,892,892,892,1
20250214,122900,2832813,893,893,893,893,0
20250214,122800,2832813,893,893,893,893,0
20250214,122700,2832813,893,893,893,893,0
20250214,122600,2832813,893,893,893,893,0
20250214,122500,2832813,893,893,893,893,0
20250214,122400,2832813,893,893,893,893,0
20250214,122300,2832813,893,893,893,893,0
20250214,122200,2832813,893,893,893,893,0
20250214,122100,2832813,893,893,893,893,0
20250214,122000,2832813,893,893,893,893,11
20250214,121900,2822990,893,893,893,893,8
20250214,121800,2815846,893,893,893,893,10
20250214,121700,2806916,893,893,893,893,0
20250214,121600,2806916,893,893,893,893,123
20250214,121500,2697077,893,893,893,893,0
20250214,121400,2697077,893,893,893,893,1089
20250214,121300,1724600,893,893,893,893,0
20250214,121200,1724600,893,893,893,893,0
20250214,121100,1724600,893,893,893,893,0
20250214,121000,1724600,893,893,893,893,0
20250214,120900,1724600,893,893,893,893,0
20250214,120800,1724600,893,893,893,893,0
20250214,120700,1724600,893,894,894,893,23
20250214,120600,1704041,894,894,894,894,0
20250214,120500,1704041,894,894,894,894,25
20250214,120400,1681691,894,894,894,894,0
20250214,120300,1681691,894,894,894,894,0
20250214,120200,1681691,894,894,894,894,0
20250214,120100,1681691,894,894,894,894,0
20250214,120000,1681691,894,894,894,894,0
20250214,115900,1681691,894,894,894,894,0
20250214,115800,1681691,894,894,894,894,0
20250214,115700,1681691,894,894,894,894,0
20250214,115600,1681691,894,894,894,893,734
20250214,115500,1026187,899,899,899,899,0
20250214,115400,1026187,899,899,899,899,0
20250214,115300,1026187,899,899,899,899,0
20250214,115200,1026187,899,899,899,899,0
20250214,115100,1026187,899,899,899,899,0
20250214,115000,1026187,899,899,899,899,0
20250214,114900,1026187,899,899,899,899,0
20250214,114800,1026187,899,899,899,899,0
20250214,114700,1026187,899,899,899,899,0
20250214,114600,1026187,899,899,899,899,0
20250214,114500,1026187,899,899,899,899,0
20250214,114400,1026187,899,899,899,899,0
20250214,114300,1026187,899,899,899,899,0
20250214,114200,1026187,899,899,899,899,0
20250214,114100,1026187,899,899,899,899,0
20250214,114000,1026187,899,899,899,899,0
20250214,113900,1026187,899,899,899,899,0
20250214,113800,1026187,899,899,899,899,0
20250214,113700,1026187,899,899,899,899,0
20250214,113600,1026187,899,899,899,899,0
20250214,113500,1026187,899,899,899,899,0
20250214,113400,1026187,899,899,899,899,0
20250214,113300,1026187,899,899,899,899,0
20250214,113200,1026187,899,899,899,899,0
20250214,113100,1026187,899,899,899,899,0
20250214,113000,1026187,899,899,899,899,0
20250214,112900,1026187,899,899,899,899,0
20250214,112800,1026187,899,899,899,899,0
20250214,112700,1026187,899,899,899,899,0
20250214,112600,1026187,899,899,899,899,0
20250214,112500,1026187,899,899,899,899,0
20250214,112400,1026187,899,899,899,899,25
20250214,112300,1003712,894,894,894,894,0
20250214,112200,1003712,894,895,895,894,23
20250214,112100,983140,900,900,900,900,0
20250214,112000,983140,900,900,900,900,0
20250214,111900,983140,900,900,900,900,0
20250214,111800,983140,900,900,900,900,0
20250214,111700,983140,900,900,900,900,3
20250214,111600,980440,900,900,900,900,0
20250214,111500,980440,900,900,900,900,0
20250214,111400,980440,900,900,900,900,0
20250214,111300,980440,900,900,900,900,0
20250214,111200,980440,900,900,900,900,0
20250214,111100,980440,900,900,900,900,0
20250214,111000,980440,900,900,900,900,0
20250214,110900,980440,900,900,900,900,0
20250214,110800,980440,900,900,900,900,0
20250214,110700,980440,900,900,900,900,0
20250214,110600,980440,900,900,900,900,0
20250214,110500,980440,900,900,900,900,0
20250214,110400,980440,900,900,900,900,0
20250214,110300,980440,900,900,900,900,0
20250214,110200,980440,900,900,900,900,0
20250214,110100,980440,900,900,900,900,0
20250214,110000,980440,900,900,900,900,0
20250214,105900,980440,900,900,900,900,0
20250214,105800,980440,900,900,900,900,0
20250214,105700,980440,900,900,900,900,0
20250214,105600,980440,900,900,900,900,50
20250214,105500,935440,901,901,901,901,0
20250214,105400,935440,901,900,901,900,20
20250214,105300,917439,900,900,900,900,0
20250214,105200,917439,900,900,900,900,0
20250214,105100,917439,900,900,900,900,0
20250214,105000,917439,900,900,900,900,0
20250214,104900,917439,900,900,900,900,0
20250214,104800,917439,900,900,900,900,0
20250214,104700,917439,900,900,900,900,0
20250214,104600,917439,900,900,900,900,0
20250214,104500,917439,900,900,900,900,0
20250214,104400,917439,900,900,900,900,1
20250214,104300,916539,893,893,893,893,0
20250214,104200,916539,893,893,893,893,0
20250214,104100,916539,893,893,893,893,0
20250214,104000,916539,893,893,893,893,0
20250214,103900,916539,893,896,896,893,75
20250214,103800,849342,896,896,896,896,0
20250214,103700,849342,896,896,896,896,0
20250214,103600,849342,896,896,896,896,0
20250214,103500,849342,896,896,896,896,0
20250214,103400,849342,896,896,896,896,0
20250214,103300,849342,896,896,896,896,0
20250214,103200,849342,896,896,896,896,0
20250214,103100,849342,896,896,896,896,0
20250214,103000,849342,896,896,896,896,0
20250214,102900,849342,896,896,896,896,0
20250214,102800,849342,896,896,896,896,0
20250214,102700,849342,896,896,896,896,0
20250214,102600,849342,896,896,896,896,0
20250214,102500,849342,896,896,896,896,0
20250214,102400,849342,896,896,896,896,0
20250214,102300,849342,896,896,896,896,2
20250214,102200,847550,896,896,896,896,0
20250214,102100,847550,896,896,896,896,1
20250214,102000,846654,896,896,896,896,0
20250214,101900,846654,896,896,896,896,0
20250214,101800,846654,896,895,896,895,2
20250214,101700,844863,893,893,893,893,0
20250214,101600,844863,893,893,893,893,0
20250214,101500,844863,893,893,893,893,0
20250214,101400,844863,893,893,893,893,0
20250214,101300,844863,893,895,895,893,107
20250214,101200,749112,896,896,896,896,0
20250214,101100,749112,896,896,896,896,0
20250214,101000,749112,896,896,896,896,1
20250214,100900,748216,896,896,896,896,0
20250214,100800,748216,896,896,896,896,0
20250214,100700,748216,896,896,896,896,0
20250214,100600,748216,896,896,896,896,0
20250214,100500,748216,896,896,896,896,0
20250214,100400,748216,896,896,896,896,0
20250214,100300,748216,896,896,896,896,5
20250214,100200,743736,894,894,894,894,0
20250214,100100,743736,894,894,894,894,0
20250214,100000,743736,894,894,894,894,0
20250214,095900,743736,894,894,894,894,0
20250214,095800,743736,894,894,894,894,0
20250214,095700,743736,894,894,894,894,0
20250214,095600,743736,894,894,894,894,0
20250214,095500,743736,894,895,895,894,500
20250214,095400,296434,897,897,897,897,0
20250214,095300,296434,897,897,897,897,0
20250214,095200,296434,897,897,897,897,0
20250214,095100,296434,897,897,897,897,0
20250214,095000,296434,897,897,897,897,0
20250214,094900,296434,897,897,897,897,0
20250214,094800,296434,897,897,897,897,0
20250214,094700,296434,897,897,897,897,0
20250214,094600,296434,897,897,897,897,0
20250214,094500,296434,897,897,897,897,2
20250214,094400,294640,895,897,897,895,76
20250214,094300,226483,897,897,897,897,1
20250214,094200,225586,900,900,900,900,0
20250214,094100,225586,900,900,900,900,1
20250214,094000,224686,895,895,895,895,0
20250214,093900,224686,895,895,895,895,0
20250214,093800,224686,895,895,895,895,0
20250214,093700,224686,895,895,895,895,0
20250214,093600,224686,895,895,895,895,0
20250214,093500,224686,895,895,895,895,0
20250214,093400,224686,895,895,895,895,0
20250214,093300,224686,895,895,895,895,0
20250214,093200,224686,895,895,895,895,0
20250214,093100,224686,895,895,895,895,0
20250214,093000,224686,895,895,895,895,0
20250214,092900,224686,895,895,895,895,0
20250214,092800,224686,895,895,895,895,0
20250214,092700,224686,895,895,895,895,0
20250214,092600,224686,895,895,895,895,0
20250214,092500,224686,895,895,895,895,0
20250214,092400,224686,895,895,895,895,0
20250214,092300,224686,895,895,895,895,0
20250214,092200,224686,895,895,895,895,0
20250214,092100,224686,895,895,895,895,32
20250214,092000,196046,900,900,900,900,0
20250214,091900,196046,900,900,900,900,0
20250214,091800,196046,900,900,900,900,0
20250214,091700,196046,900,900,900,900,0
20250214,091600,196046,900,900,900,900,0
20250214,091500,196046,900,900,900,900,0
20250214,091400,196046,900,900,900,900,2
20250214,091300,194246,895,895,895,895,0
20250214,091200,194246,895,895,895,895,1
20250214,091100,193351,900,900,900,900,0
20250214,091000,193351,900,900,900,900,0
20250214,090900,193351,900,900,900,900,0
20250214,090800,193351,900,900,900,900,2
20250214,090700,191551,900,900,900,900,3
20250214,090600,188851,900,900,900,900,52
20250214,090500,142051,900,900,900,900,0
20250214,090400,142051,900,900,900,900,0
20250214,090300,142051,900,900,900,900,0
20250214,090200,142051,900,900,900,900,6
20250214,090100,136651,899,901,901,899,152
20250214,090000,0,906,906,906,906,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 200300 10079447 895 895 895 895 1875
3 20250214 200200 10079447 895 895 895 895 0
4 20250214 200100 10079447 895 895 895 895 0
5 20250214 200000 10079447 895 895 895 895 0
6 20250214 195900 10079447 895 895 895 895 0
7 20250214 195800 10079447 895 895 895 895 0
8 20250214 195700 10079447 895 895 895 895 0
9 20250214 195600 10079447 895 895 895 895 0
10 20250214 195500 10079447 895 895 895 895 0
11 20250214 195400 10079447 895 895 895 895 0
12 20250214 195300 10079447 895 895 895 895 0
13 20250214 195200 10079447 895 895 895 895 0
14 20250214 195100 10079447 895 895 895 895 0
15 20250214 195000 10079447 895 895 895 895 0
16 20250214 194900 10079447 895 895 895 895 0
17 20250214 194800 10079447 895 895 895 895 0
18 20250214 194700 10079447 895 895 895 895 0
19 20250214 194600 10079447 895 895 895 895 0
20 20250214 194500 10079447 895 895 895 895 0
21 20250214 194400 10079447 895 895 895 895 0
22 20250214 194300 10079447 895 895 895 895 0
23 20250214 194200 10079447 895 895 895 895 0
24 20250214 194100 10079447 895 895 895 895 0
25 20250214 194000 10079447 895 895 895 895 0
26 20250214 193900 10079447 895 895 895 895 0
27 20250214 193800 10079447 895 895 895 895 0
28 20250214 193700 10079447 895 895 895 895 0
29 20250214 193600 10079447 895 895 895 895 0
30 20250214 193500 10079447 895 895 895 895 0
31 20250214 193400 10079447 895 895 895 895 0
32 20250214 193300 10079447 895 895 895 895 1875
33 20250214 193200 10079447 895 895 895 895 0
34 20250214 193100 10079447 895 895 895 895 0
35 20250214 193000 10079447 895 895 895 895 0
36 20250214 192900 10079447 895 895 895 895 0
37 20250214 192800 10079447 895 895 895 895 0
38 20250214 192700 10079447 895 895 895 895 0
39 20250214 192600 10079447 895 895 895 895 0
40 20250214 192500 10079447 895 895 895 895 0
41 20250214 192400 10079447 895 895 895 895 0
42 20250214 192300 10079447 895 895 895 895 0
43 20250214 192200 10079447 895 895 895 895 0
44 20250214 192100 10079447 895 895 895 895 0
45 20250214 192000 10079447 895 895 895 895 0
46 20250214 191900 10079447 895 895 895 895 0
47 20250214 191800 10079447 895 895 895 895 0
48 20250214 191700 10079447 895 895 895 895 0
49 20250214 191600 10079447 895 895 895 895 0
50 20250214 191500 10079447 895 895 895 895 0
51 20250214 191400 10079447 895 895 895 895 0
52 20250214 191300 10079447 895 895 895 895 0
53 20250214 191200 10079447 895 895 895 895 0
54 20250214 191100 10079447 895 895 895 895 0
55 20250214 191000 10079447 895 895 895 895 0
56 20250214 190900 10079447 895 895 895 895 0
57 20250214 190800 10079447 895 895 895 895 0
58 20250214 190700 10079447 895 895 895 895 0
59 20250214 190600 10079447 895 895 895 895 0
60 20250214 190500 10079447 895 895 895 895 0
61 20250214 190400 10079447 895 895 895 895 0
62 20250214 190300 10079447 895 895 895 895 1875
63 20250214 190200 10079447 895 895 895 895 0
64 20250214 190100 10079447 895 895 895 895 0
65 20250214 190000 10079447 895 895 895 895 0
66 20250214 185900 10079447 895 895 895 895 0
67 20250214 185800 10079447 895 895 895 895 0
68 20250214 185700 10079447 895 895 895 895 0
69 20250214 185600 10079447 895 895 895 895 0
70 20250214 185500 10079447 895 895 895 895 0
71 20250214 185400 10079447 895 895 895 895 0
72 20250214 185300 10079447 895 895 895 895 0
73 20250214 185200 10079447 895 895 895 895 0
74 20250214 185100 10079447 895 895 895 895 0
75 20250214 185000 10079447 895 895 895 895 0
76 20250214 184900 10079447 895 895 895 895 0
77 20250214 184800 10079447 895 895 895 895 0
78 20250214 184700 10079447 895 895 895 895 0
79 20250214 184600 10079447 895 895 895 895 0
80 20250214 184500 10079447 895 895 895 895 0
81 20250214 184400 10079447 895 895 895 895 0
82 20250214 184300 10079447 895 895 895 895 0
83 20250214 184200 10079447 895 895 895 895 0
84 20250214 184100 10079447 895 895 895 895 0
85 20250214 184000 10079447 895 895 895 895 0
86 20250214 183900 10079447 895 895 895 895 0
87 20250214 183800 10079447 895 895 895 895 0
88 20250214 183700 10079447 895 895 895 895 0
89 20250214 183600 10079447 895 895 895 895 0
90 20250214 183500 10079447 895 895 895 895 0
91 20250214 183400 10079447 895 895 895 895 0
92 20250214 183300 10079447 895 895 895 895 1875
93 20250214 183200 10079447 895 895 895 895 0
94 20250214 183100 10079447 895 895 895 895 0
95 20250214 183000 10079447 895 895 895 895 0
96 20250214 182900 10079447 895 895 895 895 0
97 20250214 182800 10079447 895 895 895 895 0
98 20250214 182700 10079447 895 895 895 895 0
99 20250214 182600 10079447 895 895 895 895 0
100 20250214 182500 10079447 895 895 895 895 0
101 20250214 182400 10079447 895 895 895 895 0
102 20250214 182300 10079447 895 895 895 895 0
103 20250214 182200 10079447 895 895 895 895 0
104 20250214 182100 10079447 895 895 895 895 0
105 20250214 182000 10079447 895 895 895 895 0
106 20250214 181900 10079447 895 895 895 895 0
107 20250214 181800 10079447 895 895 895 895 0
108 20250214 181700 10079447 895 895 895 895 0
109 20250214 181600 10079447 895 895 895 895 0
110 20250214 181500 10079447 895 895 895 895 0
111 20250214 181400 10079447 895 895 895 895 0
112 20250214 181300 10079447 895 895 895 895 0
113 20250214 181200 10079447 895 895 895 895 0
114 20250214 181100 10079447 895 895 895 895 0
115 20250214 181000 10079447 895 895 895 895 0
116 20250214 180900 10079447 895 895 895 895 0
117 20250214 180800 10079447 895 895 895 895 0
118 20250214 180700 10079447 895 895 895 895 0
119 20250214 180600 10079447 895 895 895 895 0
120 20250214 180500 10079447 895 895 895 895 0
121 20250214 180400 10079447 895 895 895 895 0
122 20250214 180300 10079447 895 895 895 895 1875
123 20250214 180200 10079447 895 895 895 895 0
124 20250214 180100 10079447 895 895 895 895 0
125 20250214 180000 10079447 895 895 895 895 0
126 20250214 175900 10079447 895 895 895 895 0
127 20250214 175800 10079447 895 895 895 895 0
128 20250214 175700 10079447 895 895 895 895 0
129 20250214 175600 10079447 895 895 895 895 0
130 20250214 175500 10079447 895 895 895 895 0
131 20250214 175400 10079447 895 895 895 895 0
132 20250214 175300 10079447 895 895 895 895 0
133 20250214 175200 10079447 895 895 895 895 0
134 20250214 175100 10079447 895 895 895 895 0
135 20250214 175000 10079447 895 895 895 895 0
136 20250214 174900 10079447 895 895 895 895 0
137 20250214 174800 10079447 895 895 895 895 0
138 20250214 174700 10079447 895 895 895 895 0
139 20250214 174600 10079447 895 895 895 895 0
140 20250214 174500 10079447 895 895 895 895 0
141 20250214 174400 10079447 895 895 895 895 0
142 20250214 174300 10079447 895 895 895 895 0
143 20250214 174200 10079447 895 895 895 895 0
144 20250214 174100 10079447 895 895 895 895 0
145 20250214 174000 10079447 895 895 895 895 0
146 20250214 173900 10079447 895 895 895 895 0
147 20250214 173800 10079447 895 895 895 895 0
148 20250214 173700 10079447 895 895 895 895 0
149 20250214 173600 10079447 895 895 895 895 0
150 20250214 173500 10079447 895 895 895 895 0
151 20250214 173400 10079447 895 895 895 895 0
152 20250214 173300 10079447 895 895 895 895 1875
153 20250214 173200 10079447 895 895 895 895 0
154 20250214 173100 10079447 895 895 895 895 0
155 20250214 173000 10079447 895 895 895 895 0
156 20250214 172900 10079447 895 895 895 895 0
157 20250214 172800 10079447 895 895 895 895 0
158 20250214 172700 10079447 895 895 895 895 0
159 20250214 172600 10079447 895 895 895 895 0
160 20250214 172500 10079447 895 895 895 895 0
161 20250214 172400 10079447 895 895 895 895 0
162 20250214 172300 10079447 895 895 895 895 0
163 20250214 172200 10079447 895 895 895 895 0
164 20250214 172100 10079447 895 895 895 895 0
165 20250214 172000 10079447 895 895 895 895 0
166 20250214 171900 10079447 895 895 895 895 0
167 20250214 171800 10079447 895 895 895 895 0
168 20250214 171700 10079447 895 895 895 895 0
169 20250214 171600 10079447 895 895 895 895 0
170 20250214 171500 10079447 895 895 895 895 0
171 20250214 171400 10079447 895 895 895 895 0
172 20250214 171300 10079447 895 895 895 895 0
173 20250214 171200 10079447 895 895 895 895 0
174 20250214 171100 10079447 895 895 895 895 0
175 20250214 171000 10079447 895 895 895 895 0
176 20250214 170900 10079447 895 895 895 895 0
177 20250214 170800 10079447 895 895 895 895 0
178 20250214 170700 10079447 895 895 895 895 0
179 20250214 170600 10079447 895 895 895 895 0
180 20250214 170500 10079447 895 895 895 895 0
181 20250214 170400 10079447 895 895 895 895 0
182 20250214 170300 10079447 895 895 895 895 1875
183 20250214 170200 10079447 895 895 895 895 0
184 20250214 170100 10079447 895 895 895 895 0
185 20250214 170000 10079447 895 895 895 895 0
186 20250214 165900 10079447 895 895 895 895 0
187 20250214 165800 10079447 895 895 895 895 0
188 20250214 165700 10079447 895 895 895 895 0
189 20250214 165600 10079447 895 895 895 895 0
190 20250214 165500 10079447 895 895 895 895 0
191 20250214 165400 10079447 895 895 895 895 0
192 20250214 165300 10079447 895 895 895 895 0
193 20250214 165200 10079447 895 895 895 895 0
194 20250214 165100 10079447 895 895 895 895 0
195 20250214 165000 10079447 895 895 895 895 0
196 20250214 164900 10079447 895 895 895 895 0
197 20250214 164800 10079447 895 895 895 895 0
198 20250214 164700 10079447 895 895 895 895 0
199 20250214 164600 10079447 895 895 895 895 0
200 20250214 164500 10079447 895 895 895 895 0
201 20250214 164400 10079447 895 895 895 895 0
202 20250214 164300 10079447 895 895 895 895 0
203 20250214 164200 10079447 895 895 895 895 0
204 20250214 164100 10079447 895 895 895 895 0
205 20250214 164000 10079447 895 895 895 895 0
206 20250214 163900 10079447 895 895 895 895 0
207 20250214 163800 10079447 895 895 895 895 0
208 20250214 163700 10079447 895 895 895 895 0
209 20250214 163600 10079447 895 895 895 895 0
210 20250214 163500 10079447 895 895 895 895 0
211 20250214 163400 10079447 895 895 895 895 0
212 20250214 163300 10079447 895 895 895 895 1875
213 20250214 163200 10079447 895 895 895 895 0
214 20250214 163100 10079447 895 895 895 895 0
215 20250214 163000 10079447 895 895 895 895 0
216 20250214 162900 10079447 895 895 895 895 0
217 20250214 162800 10079447 895 895 895 895 0
218 20250214 162700 10079447 895 895 895 895 0
219 20250214 162600 10079447 895 895 895 895 0
220 20250214 162500 10079447 895 895 895 895 0
221 20250214 162400 10079447 895 895 895 895 0
222 20250214 162300 10079447 895 895 895 895 0
223 20250214 162200 10079447 895 895 895 895 0
224 20250214 162100 10079447 895 895 895 895 0
225 20250214 162000 10079447 895 895 895 895 0
226 20250214 161900 10079447 895 895 895 895 0
227 20250214 161800 10079447 895 895 895 895 0
228 20250214 161700 10079447 895 895 895 895 0
229 20250214 161600 10079447 895 895 895 895 0
230 20250214 161500 10079447 895 895 895 895 0
231 20250214 161400 10079447 895 895 895 895 0
232 20250214 161300 10079447 895 895 895 895 0
233 20250214 161200 10079447 895 895 895 895 0
234 20250214 161100 10079447 895 895 895 895 0
235 20250214 161000 10079447 895 895 895 895 0
236 20250214 160900 10079447 895 895 895 895 0
237 20250214 160800 10079447 895 895 895 895 0
238 20250214 160700 10079447 895 895 895 895 0
239 20250214 160600 10079447 895 895 895 895 0
240 20250214 160500 10079447 895 895 895 895 0
241 20250214 160400 10079447 895 895 895 895 0
242 20250214 160300 10079447 895 895 895 895 1875
243 20250214 160200 10079447 895 895 895 895 0
244 20250214 160100 10079447 895 895 895 895 0
245 20250214 160000 10079447 895 895 895 895 0
246 20250214 155900 10079447 895 895 895 895 0
247 20250214 155800 10079447 895 895 895 895 0
248 20250214 155700 10079447 895 895 895 895 0
249 20250214 155600 10079447 895 895 895 895 0
250 20250214 155500 10079447 895 895 895 895 0
251 20250214 155400 10079447 895 895 895 895 0
252 20250214 155300 10079447 895 895 895 895 0
253 20250214 155200 10079447 895 895 895 895 0
254 20250214 155100 10079447 895 895 895 895 0
255 20250214 155000 10079447 895 895 895 895 0
256 20250214 154900 10079447 895 895 895 895 0
257 20250214 154800 10079447 895 895 895 895 0
258 20250214 154700 10079447 895 895 895 895 0
259 20250214 154600 10079447 895 895 895 895 0
260 20250214 154500 10079447 895 895 895 895 0
261 20250214 154400 10079447 895 895 895 895 0
262 20250214 154300 10079447 895 895 895 895 0
263 20250214 154200 10079447 895 895 895 895 0
264 20250214 154100 10079447 895 895 895 895 0
265 20250214 154000 10079447 895 895 895 895 0
266 20250214 153900 10079447 895 895 895 895 0
267 20250214 153800 10079447 895 895 895 895 0
268 20250214 153700 10079447 895 895 895 895 0
269 20250214 153600 10079447 895 895 895 895 0
270 20250214 153500 10079447 895 895 895 895 0
271 20250214 153400 10079447 895 895 895 895 0
272 20250214 153300 10079447 895 895 895 895 1875
273 20250214 153200 10079447 895 895 895 895 0
274 20250214 153100 10079447 895 895 895 895 0
275 20250214 153000 10079447 895 895 895 895 1875
276 20250214 152900 8401322 885 885 885 885 0
277 20250214 152800 8401322 885 885 885 885 0
278 20250214 152700 8401322 885 885 885 885 0
279 20250214 152600 8401322 885 885 885 885 0
280 20250214 152500 8401322 885 885 885 885 0
281 20250214 152400 8401322 885 885 885 885 0
282 20250214 152300 8401322 885 885 885 885 0
283 20250214 152200 8401322 885 885 885 885 0
284 20250214 152100 8401322 885 885 885 885 0
285 20250214 152000 8401322 885 885 885 885 0
286 20250214 151900 8401322 885 885 885 885 1000
287 20250214 151800 7516322 888 888 888 888 0
288 20250214 151700 7516322 888 888 888 888 0
289 20250214 151600 7516322 888 888 888 888 0
290 20250214 151500 7516322 888 888 888 888 0
291 20250214 151400 7516322 888 888 888 888 50
292 20250214 151300 7471922 888 888 888 888 0
293 20250214 151200 7471922 888 888 888 888 0
294 20250214 151100 7471922 888 888 888 888 0
295 20250214 151000 7471922 888 888 889 888 72
296 20250214 150900 7407980 886 886 886 886 0
297 20250214 150800 7407980 886 886 886 886 6
298 20250214 150700 7402664 886 886 886 886 0
299 20250214 150600 7402664 886 890 890 886 1714
300 20250214 150500 5878729 890 890 890 890 0
301 20250214 150400 5878729 890 890 890 890 0
302 20250214 150300 5878729 890 890 890 890 0
303 20250214 150200 5878729 890 893 893 890 500
304 20250214 150100 5433541 896 896 896 896 0
305 20250214 150000 5433541 896 896 896 896 0
306 20250214 145900 5433541 896 896 896 894 42
307 20250214 145800 5395949 896 896 896 896 0
308 20250214 145700 5395949 896 896 896 896 0
309 20250214 145600 5395949 896 896 896 896 0
310 20250214 145500 5395949 896 896 896 896 0
311 20250214 145400 5395949 896 893 896 892 36
312 20250214 145300 5363813 897 897 897 897 0
313 20250214 145200 5363813 897 897 897 897 0
314 20250214 145100 5363813 897 897 897 897 0
315 20250214 145000 5363813 897 896 897 896 40
316 20250214 144900 5327953 897 897 897 897 0
317 20250214 144800 5327953 897 897 897 897 0
318 20250214 144700 5327953 897 897 897 897 0
319 20250214 144600 5327953 897 897 897 897 0
320 20250214 144500 5327953 897 897 897 897 0
321 20250214 144400 5327953 897 897 897 897 0
322 20250214 144300 5327953 897 897 897 897 0
323 20250214 144200 5327953 897 897 897 897 0
324 20250214 144100 5327953 897 897 897 897 0
325 20250214 144000 5327953 897 897 897 897 0
326 20250214 143900 5327953 897 897 897 897 200
327 20250214 143800 5148553 897 896 897 896 120
328 20250214 143700 5040973 897 897 897 897 0
329 20250214 143600 5040973 897 897 897 897 0
330 20250214 143500 5040973 897 897 897 897 0
331 20250214 143400 5040973 897 897 897 897 0
332 20250214 143300 5040973 897 897 897 897 0
333 20250214 143200 5040973 897 897 897 897 0
334 20250214 143100 5040973 897 897 897 897 0
335 20250214 143000 5040973 897 897 897 897 0
336 20250214 142900 5040973 897 896 897 896 88
337 20250214 142800 4962076 896 896 896 896 0
338 20250214 142700 4962076 896 896 896 896 0
339 20250214 142600 4962076 896 896 896 896 0
340 20250214 142500 4962076 896 896 896 896 0
341 20250214 142400 4962076 896 896 896 896 0
342 20250214 142300 4962076 896 896 896 896 0
343 20250214 142200 4962076 896 896 896 896 0
344 20250214 142100 4962076 896 896 896 896 0
345 20250214 142000 4962076 896 896 896 896 0
346 20250214 141900 4962076 896 896 896 896 0
347 20250214 141800 4962076 896 896 896 896 0
348 20250214 141700 4962076 896 896 896 896 1
349 20250214 141600 4961180 897 897 897 897 0
350 20250214 141500 4961180 897 897 897 897 0
351 20250214 141400 4961180 897 897 897 897 0
352 20250214 141300 4961180 897 897 897 897 0
353 20250214 141200 4961180 897 897 897 897 0
354 20250214 141100 4961180 897 897 897 897 0
355 20250214 141000 4961180 897 897 897 897 0
356 20250214 140900 4961180 897 897 897 897 0
357 20250214 140800 4961180 897 897 897 897 0
358 20250214 140700 4961180 897 897 897 897 0
359 20250214 140600 4961180 897 897 897 897 0
360 20250214 140500 4961180 897 897 897 897 0
361 20250214 140400 4961180 897 897 897 897 0
362 20250214 140300 4961180 897 897 897 897 0
363 20250214 140200 4961180 897 897 897 897 63
364 20250214 140100 4904669 897 897 897 897 0
365 20250214 140000 4904669 897 897 897 897 0
366 20250214 135900 4904669 897 897 897 897 0
367 20250214 135800 4904669 897 897 897 897 0
368 20250214 135700 4904669 897 897 897 897 0
369 20250214 135600 4904669 897 897 897 897 0
370 20250214 135500 4904669 897 897 897 897 0
371 20250214 135400 4904669 897 897 897 897 0
372 20250214 135300 4904669 897 897 897 897 1
373 20250214 135200 4903772 897 897 897 897 1
374 20250214 135100 4902875 891 891 891 891 0
375 20250214 135000 4902875 891 891 891 891 0
376 20250214 134900 4902875 891 891 891 891 0
377 20250214 134800 4902875 891 891 891 891 0
378 20250214 134700 4902875 891 897 897 891 111
379 20250214 134600 4803374 899 899 899 899 0
380 20250214 134500 4803374 899 899 899 899 0
381 20250214 134400 4803374 899 899 899 899 0
382 20250214 134300 4803374 899 899 899 899 0
383 20250214 134200 4803374 899 899 899 899 0
384 20250214 134100 4803374 899 899 899 899 1
385 20250214 134000 4802475 893 893 893 893 0
386 20250214 133900 4802475 893 893 893 893 0
387 20250214 133800 4802475 893 893 893 893 0
388 20250214 133700 4802475 893 893 893 893 0
389 20250214 133600 4802475 893 893 893 893 427
390 20250214 133500 4421164 899 899 899 899 2
391 20250214 133400 4419366 900 900 900 900 0
392 20250214 133300 4419366 900 900 900 900 0
393 20250214 133200 4419366 900 900 900 900 0
394 20250214 133100 4419366 900 900 900 900 0
395 20250214 133000 4419366 900 900 900 900 0
396 20250214 132900 4419366 900 900 900 900 0
397 20250214 132800 4419366 900 900 900 900 0
398 20250214 132700 4419366 900 900 900 900 0
399 20250214 132600 4419366 900 900 900 900 0
400 20250214 132500 4419366 900 900 900 900 0
401 20250214 132400 4419366 900 900 900 900 0
402 20250214 132300 4419366 900 900 900 900 0
403 20250214 132200 4419366 900 900 900 900 0
404 20250214 132100 4419366 900 900 900 900 0
405 20250214 132000 4419366 900 900 900 900 0
406 20250214 131900 4419366 900 900 900 900 0
407 20250214 131800 4419366 900 900 900 900 0
408 20250214 131700 4419366 900 900 900 900 0
409 20250214 131600 4419366 900 900 900 900 0
410 20250214 131500 4419366 900 900 900 900 0
411 20250214 131400 4419366 900 900 900 900 0
412 20250214 131300 4419366 900 896 900 896 100
413 20250214 131200 4329531 896 896 896 896 0
414 20250214 131100 4329531 896 896 896 896 0
415 20250214 131000 4329531 896 896 896 896 0
416 20250214 130900 4329531 896 896 896 896 0
417 20250214 130800 4329531 896 896 896 896 0
418 20250214 130700 4329531 896 896 896 896 0
419 20250214 130600 4329531 896 896 896 896 190
420 20250214 130500 4159291 899 899 899 899 0
421 20250214 130400 4159291 899 899 899 899 0
422 20250214 130300 4159291 899 899 899 899 0
423 20250214 130200 4159291 899 899 899 899 0
424 20250214 130100 4159291 899 899 899 899 0
425 20250214 130000 4159291 899 899 899 899 30
426 20250214 125900 4132321 893 893 893 893 0
427 20250214 125800 4132321 893 893 893 893 0
428 20250214 125700 4132321 893 891 893 891 576
429 20250214 125600 3618114 893 893 893 893 0
430 20250214 125500 3618114 893 893 893 893 0
431 20250214 125400 3618114 893 893 893 893 0
432 20250214 125300 3618114 893 893 893 893 0
433 20250214 125200 3618114 893 893 893 893 0
434 20250214 125100 3618114 893 893 893 893 0
435 20250214 125000 3618114 893 893 893 893 0
436 20250214 124900 3618114 893 893 893 893 0
437 20250214 124800 3618114 893 893 893 893 0
438 20250214 124700 3618114 893 892 893 892 27
439 20250214 124600 3594004 891 891 891 891 0
440 20250214 124500 3594004 891 891 891 891 0
441 20250214 124400 3594004 891 891 891 891 79
442 20250214 124300 3523615 891 891 891 891 0
443 20250214 124200 3523615 891 891 891 891 0
444 20250214 124100 3523615 891 891 891 891 0
445 20250214 124000 3523615 891 891 891 891 0
446 20250214 123900 3523615 891 892 892 891 768
447 20250214 123800 2839058 892 892 892 892 1
448 20250214 123700 2838166 892 892 892 892 1
449 20250214 123600 2837274 893 892 893 892 2
450 20250214 123500 2835489 892 892 892 892 1
451 20250214 123400 2834597 892 892 892 892 0
452 20250214 123300 2834597 892 892 892 892 1
453 20250214 123200 2833705 892 892 892 892 0
454 20250214 123100 2833705 892 892 892 892 0
455 20250214 123000 2833705 892 892 892 892 1
456 20250214 122900 2832813 893 893 893 893 0
457 20250214 122800 2832813 893 893 893 893 0
458 20250214 122700 2832813 893 893 893 893 0
459 20250214 122600 2832813 893 893 893 893 0
460 20250214 122500 2832813 893 893 893 893 0
461 20250214 122400 2832813 893 893 893 893 0
462 20250214 122300 2832813 893 893 893 893 0
463 20250214 122200 2832813 893 893 893 893 0
464 20250214 122100 2832813 893 893 893 893 0
465 20250214 122000 2832813 893 893 893 893 11
466 20250214 121900 2822990 893 893 893 893 8
467 20250214 121800 2815846 893 893 893 893 10
468 20250214 121700 2806916 893 893 893 893 0
469 20250214 121600 2806916 893 893 893 893 123
470 20250214 121500 2697077 893 893 893 893 0
471 20250214 121400 2697077 893 893 893 893 1089
472 20250214 121300 1724600 893 893 893 893 0
473 20250214 121200 1724600 893 893 893 893 0
474 20250214 121100 1724600 893 893 893 893 0
475 20250214 121000 1724600 893 893 893 893 0
476 20250214 120900 1724600 893 893 893 893 0
477 20250214 120800 1724600 893 893 893 893 0
478 20250214 120700 1724600 893 894 894 893 23
479 20250214 120600 1704041 894 894 894 894 0
480 20250214 120500 1704041 894 894 894 894 25
481 20250214 120400 1681691 894 894 894 894 0
482 20250214 120300 1681691 894 894 894 894 0
483 20250214 120200 1681691 894 894 894 894 0
484 20250214 120100 1681691 894 894 894 894 0
485 20250214 120000 1681691 894 894 894 894 0
486 20250214 115900 1681691 894 894 894 894 0
487 20250214 115800 1681691 894 894 894 894 0
488 20250214 115700 1681691 894 894 894 894 0
489 20250214 115600 1681691 894 894 894 893 734
490 20250214 115500 1026187 899 899 899 899 0
491 20250214 115400 1026187 899 899 899 899 0
492 20250214 115300 1026187 899 899 899 899 0
493 20250214 115200 1026187 899 899 899 899 0
494 20250214 115100 1026187 899 899 899 899 0
495 20250214 115000 1026187 899 899 899 899 0
496 20250214 114900 1026187 899 899 899 899 0
497 20250214 114800 1026187 899 899 899 899 0
498 20250214 114700 1026187 899 899 899 899 0
499 20250214 114600 1026187 899 899 899 899 0
500 20250214 114500 1026187 899 899 899 899 0
501 20250214 114400 1026187 899 899 899 899 0
502 20250214 114300 1026187 899 899 899 899 0
503 20250214 114200 1026187 899 899 899 899 0
504 20250214 114100 1026187 899 899 899 899 0
505 20250214 114000 1026187 899 899 899 899 0
506 20250214 113900 1026187 899 899 899 899 0
507 20250214 113800 1026187 899 899 899 899 0
508 20250214 113700 1026187 899 899 899 899 0
509 20250214 113600 1026187 899 899 899 899 0
510 20250214 113500 1026187 899 899 899 899 0
511 20250214 113400 1026187 899 899 899 899 0
512 20250214 113300 1026187 899 899 899 899 0
513 20250214 113200 1026187 899 899 899 899 0
514 20250214 113100 1026187 899 899 899 899 0
515 20250214 113000 1026187 899 899 899 899 0
516 20250214 112900 1026187 899 899 899 899 0
517 20250214 112800 1026187 899 899 899 899 0
518 20250214 112700 1026187 899 899 899 899 0
519 20250214 112600 1026187 899 899 899 899 0
520 20250214 112500 1026187 899 899 899 899 0
521 20250214 112400 1026187 899 899 899 899 25
522 20250214 112300 1003712 894 894 894 894 0
523 20250214 112200 1003712 894 895 895 894 23
524 20250214 112100 983140 900 900 900 900 0
525 20250214 112000 983140 900 900 900 900 0
526 20250214 111900 983140 900 900 900 900 0
527 20250214 111800 983140 900 900 900 900 0
528 20250214 111700 983140 900 900 900 900 3
529 20250214 111600 980440 900 900 900 900 0
530 20250214 111500 980440 900 900 900 900 0
531 20250214 111400 980440 900 900 900 900 0
532 20250214 111300 980440 900 900 900 900 0
533 20250214 111200 980440 900 900 900 900 0
534 20250214 111100 980440 900 900 900 900 0
535 20250214 111000 980440 900 900 900 900 0
536 20250214 110900 980440 900 900 900 900 0
537 20250214 110800 980440 900 900 900 900 0
538 20250214 110700 980440 900 900 900 900 0
539 20250214 110600 980440 900 900 900 900 0
540 20250214 110500 980440 900 900 900 900 0
541 20250214 110400 980440 900 900 900 900 0
542 20250214 110300 980440 900 900 900 900 0
543 20250214 110200 980440 900 900 900 900 0
544 20250214 110100 980440 900 900 900 900 0
545 20250214 110000 980440 900 900 900 900 0
546 20250214 105900 980440 900 900 900 900 0
547 20250214 105800 980440 900 900 900 900 0
548 20250214 105700 980440 900 900 900 900 0
549 20250214 105600 980440 900 900 900 900 50
550 20250214 105500 935440 901 901 901 901 0
551 20250214 105400 935440 901 900 901 900 20
552 20250214 105300 917439 900 900 900 900 0
553 20250214 105200 917439 900 900 900 900 0
554 20250214 105100 917439 900 900 900 900 0
555 20250214 105000 917439 900 900 900 900 0
556 20250214 104900 917439 900 900 900 900 0
557 20250214 104800 917439 900 900 900 900 0
558 20250214 104700 917439 900 900 900 900 0
559 20250214 104600 917439 900 900 900 900 0
560 20250214 104500 917439 900 900 900 900 0
561 20250214 104400 917439 900 900 900 900 1
562 20250214 104300 916539 893 893 893 893 0
563 20250214 104200 916539 893 893 893 893 0
564 20250214 104100 916539 893 893 893 893 0
565 20250214 104000 916539 893 893 893 893 0
566 20250214 103900 916539 893 896 896 893 75
567 20250214 103800 849342 896 896 896 896 0
568 20250214 103700 849342 896 896 896 896 0
569 20250214 103600 849342 896 896 896 896 0
570 20250214 103500 849342 896 896 896 896 0
571 20250214 103400 849342 896 896 896 896 0
572 20250214 103300 849342 896 896 896 896 0
573 20250214 103200 849342 896 896 896 896 0
574 20250214 103100 849342 896 896 896 896 0
575 20250214 103000 849342 896 896 896 896 0
576 20250214 102900 849342 896 896 896 896 0
577 20250214 102800 849342 896 896 896 896 0
578 20250214 102700 849342 896 896 896 896 0
579 20250214 102600 849342 896 896 896 896 0
580 20250214 102500 849342 896 896 896 896 0
581 20250214 102400 849342 896 896 896 896 0
582 20250214 102300 849342 896 896 896 896 2
583 20250214 102200 847550 896 896 896 896 0
584 20250214 102100 847550 896 896 896 896 1
585 20250214 102000 846654 896 896 896 896 0
586 20250214 101900 846654 896 896 896 896 0
587 20250214 101800 846654 896 895 896 895 2
588 20250214 101700 844863 893 893 893 893 0
589 20250214 101600 844863 893 893 893 893 0
590 20250214 101500 844863 893 893 893 893 0
591 20250214 101400 844863 893 893 893 893 0
592 20250214 101300 844863 893 895 895 893 107
593 20250214 101200 749112 896 896 896 896 0
594 20250214 101100 749112 896 896 896 896 0
595 20250214 101000 749112 896 896 896 896 1
596 20250214 100900 748216 896 896 896 896 0
597 20250214 100800 748216 896 896 896 896 0
598 20250214 100700 748216 896 896 896 896 0
599 20250214 100600 748216 896 896 896 896 0
600 20250214 100500 748216 896 896 896 896 0
601 20250214 100400 748216 896 896 896 896 0
602 20250214 100300 748216 896 896 896 896 5
603 20250214 100200 743736 894 894 894 894 0
604 20250214 100100 743736 894 894 894 894 0
605 20250214 100000 743736 894 894 894 894 0
606 20250214 095900 743736 894 894 894 894 0
607 20250214 095800 743736 894 894 894 894 0
608 20250214 095700 743736 894 894 894 894 0
609 20250214 095600 743736 894 894 894 894 0
610 20250214 095500 743736 894 895 895 894 500
611 20250214 095400 296434 897 897 897 897 0
612 20250214 095300 296434 897 897 897 897 0
613 20250214 095200 296434 897 897 897 897 0
614 20250214 095100 296434 897 897 897 897 0
615 20250214 095000 296434 897 897 897 897 0
616 20250214 094900 296434 897 897 897 897 0
617 20250214 094800 296434 897 897 897 897 0
618 20250214 094700 296434 897 897 897 897 0
619 20250214 094600 296434 897 897 897 897 0
620 20250214 094500 296434 897 897 897 897 2
621 20250214 094400 294640 895 897 897 895 76
622 20250214 094300 226483 897 897 897 897 1
623 20250214 094200 225586 900 900 900 900 0
624 20250214 094100 225586 900 900 900 900 1
625 20250214 094000 224686 895 895 895 895 0
626 20250214 093900 224686 895 895 895 895 0
627 20250214 093800 224686 895 895 895 895 0
628 20250214 093700 224686 895 895 895 895 0
629 20250214 093600 224686 895 895 895 895 0
630 20250214 093500 224686 895 895 895 895 0
631 20250214 093400 224686 895 895 895 895 0
632 20250214 093300 224686 895 895 895 895 0
633 20250214 093200 224686 895 895 895 895 0
634 20250214 093100 224686 895 895 895 895 0
635 20250214 093000 224686 895 895 895 895 0
636 20250214 092900 224686 895 895 895 895 0
637 20250214 092800 224686 895 895 895 895 0
638 20250214 092700 224686 895 895 895 895 0
639 20250214 092600 224686 895 895 895 895 0
640 20250214 092500 224686 895 895 895 895 0
641 20250214 092400 224686 895 895 895 895 0
642 20250214 092300 224686 895 895 895 895 0
643 20250214 092200 224686 895 895 895 895 0
644 20250214 092100 224686 895 895 895 895 32
645 20250214 092000 196046 900 900 900 900 0
646 20250214 091900 196046 900 900 900 900 0
647 20250214 091800 196046 900 900 900 900 0
648 20250214 091700 196046 900 900 900 900 0
649 20250214 091600 196046 900 900 900 900 0
650 20250214 091500 196046 900 900 900 900 0
651 20250214 091400 196046 900 900 900 900 2
652 20250214 091300 194246 895 895 895 895 0
653 20250214 091200 194246 895 895 895 895 1
654 20250214 091100 193351 900 900 900 900 0
655 20250214 091000 193351 900 900 900 900 0
656 20250214 090900 193351 900 900 900 900 0
657 20250214 090800 193351 900 900 900 900 2
658 20250214 090700 191551 900 900 900 900 3
659 20250214 090600 188851 900 900 900 900 52
660 20250214 090500 142051 900 900 900 900 0
661 20250214 090400 142051 900 900 900 900 0
662 20250214 090300 142051 900 900 900 900 0
663 20250214 090200 142051 900 900 900 900 6
664 20250214 090100 136651 899 901 901 899 152
665 20250214 090000 0 906 906 906 906 0