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
090150/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,200300,150830068,856,856,856,856,8437
20250214,200200,150830068,856,856,856,856,0
20250214,200100,150830068,856,856,856,856,0
20250214,200000,150830068,856,856,856,856,0
20250214,195900,150830068,856,856,856,856,0
20250214,195800,150830068,856,856,856,856,0
20250214,195700,150830068,856,856,856,856,0
20250214,195600,150830068,856,856,856,856,0
20250214,195500,150830068,856,856,856,856,0
20250214,195400,150830068,856,856,856,856,0
20250214,195300,150830068,856,856,856,856,0
20250214,195200,150830068,856,856,856,856,0
20250214,195100,150830068,856,856,856,856,0
20250214,195000,150830068,856,856,856,856,0
20250214,194900,150830068,856,856,856,856,0
20250214,194800,150830068,856,856,856,856,0
20250214,194700,150830068,856,856,856,856,0
20250214,194600,150830068,856,856,856,856,0
20250214,194500,150830068,856,856,856,856,0
20250214,194400,150830068,856,856,856,856,0
20250214,194300,150830068,856,856,856,856,0
20250214,194200,150830068,856,856,856,856,0
20250214,194100,150830068,856,856,856,856,0
20250214,194000,150830068,856,856,856,856,0
20250214,193900,150830068,856,856,856,856,0
20250214,193800,150830068,856,856,856,856,0
20250214,193700,150830068,856,856,856,856,0
20250214,193600,150830068,856,856,856,856,0
20250214,193500,150830068,856,856,856,856,0
20250214,193400,150830068,856,856,856,856,0
20250214,193300,150830068,856,856,856,856,8437
20250214,193200,150830068,856,856,856,856,0
20250214,193100,150830068,856,856,856,856,0
20250214,193000,150830068,856,856,856,856,0
20250214,192900,150830068,856,856,856,856,0
20250214,192800,150830068,856,856,856,856,0
20250214,192700,150830068,856,856,856,856,0
20250214,192600,150830068,856,856,856,856,0
20250214,192500,150830068,856,856,856,856,0
20250214,192400,150830068,856,856,856,856,0
20250214,192300,150830068,856,856,856,856,0
20250214,192200,150830068,856,856,856,856,0
20250214,192100,150830068,856,856,856,856,0
20250214,192000,150830068,856,856,856,856,0
20250214,191900,150830068,856,856,856,856,0
20250214,191800,150830068,856,856,856,856,0
20250214,191700,150830068,856,856,856,856,0
20250214,191600,150830068,856,856,856,856,0
20250214,191500,150830068,856,856,856,856,0
20250214,191400,150830068,856,856,856,856,0
20250214,191300,150830068,856,856,856,856,0
20250214,191200,150830068,856,856,856,856,0
20250214,191100,150830068,856,856,856,856,0
20250214,191000,150830068,856,856,856,856,0
20250214,190900,150830068,856,856,856,856,0
20250214,190800,150830068,856,856,856,856,0
20250214,190700,150830068,856,856,856,856,0
20250214,190600,150830068,856,856,856,856,0
20250214,190500,150830068,856,856,856,856,0
20250214,190400,150830068,856,856,856,856,0
20250214,190300,150830068,856,856,856,856,8437
20250214,190200,150830068,856,856,856,856,0
20250214,190100,150830068,856,856,856,856,0
20250214,190000,150830068,856,856,856,856,0
20250214,185900,150830068,856,856,856,856,0
20250214,185800,150830068,856,856,856,856,0
20250214,185700,150830068,856,856,856,856,0
20250214,185600,150830068,856,856,856,856,0
20250214,185500,150830068,856,856,856,856,0
20250214,185400,150830068,856,856,856,856,0
20250214,185300,150830068,856,856,856,856,0
20250214,185200,150830068,856,856,856,856,0
20250214,185100,150830068,856,856,856,856,0
20250214,185000,150830068,856,856,856,856,0
20250214,184900,150830068,856,856,856,856,0
20250214,184800,150830068,856,856,856,856,0
20250214,184700,150830068,856,856,856,856,0
20250214,184600,150830068,856,856,856,856,0
20250214,184500,150830068,856,856,856,856,0
20250214,184400,150830068,856,856,856,856,0
20250214,184300,150830068,856,856,856,856,0
20250214,184200,150830068,856,856,856,856,0
20250214,184100,150830068,856,856,856,856,0
20250214,184000,150830068,856,856,856,856,0
20250214,183900,150830068,856,856,856,856,0
20250214,183800,150830068,856,856,856,856,0
20250214,183700,150830068,856,856,856,856,0
20250214,183600,150830068,856,856,856,856,0
20250214,183500,150830068,856,856,856,856,0
20250214,183400,150830068,856,856,856,856,0
20250214,183300,150830068,856,856,856,856,8437
20250214,183200,150830068,856,856,856,856,0
20250214,183100,150830068,856,856,856,856,0
20250214,183000,150830068,856,856,856,856,0
20250214,182900,150830068,856,856,856,856,0
20250214,182800,150830068,856,856,856,856,0
20250214,182700,150830068,856,856,856,856,0
20250214,182600,150830068,856,856,856,856,0
20250214,182500,150830068,856,856,856,856,0
20250214,182400,150830068,856,856,856,856,0
20250214,182300,150830068,856,856,856,856,0
20250214,182200,150830068,856,856,856,856,0
20250214,182100,150830068,856,856,856,856,0
20250214,182000,150830068,856,856,856,856,0
20250214,181900,150830068,856,856,856,856,0
20250214,181800,150830068,856,856,856,856,0
20250214,181700,150830068,856,856,856,856,0
20250214,181600,150830068,856,856,856,856,0
20250214,181500,150830068,856,856,856,856,0
20250214,181400,150830068,856,856,856,856,0
20250214,181300,150830068,856,856,856,856,0
20250214,181200,150830068,856,856,856,856,0
20250214,181100,150830068,856,856,856,856,0
20250214,181000,150830068,856,856,856,856,0
20250214,180900,150830068,856,856,856,856,0
20250214,180800,150830068,856,856,856,856,0
20250214,180700,150830068,856,856,856,856,0
20250214,180600,150830068,856,856,856,856,0
20250214,180500,150830068,856,856,856,856,0
20250214,180400,150830068,856,856,856,856,0
20250214,180300,150830068,856,856,856,856,8437
20250214,180200,150830068,856,856,856,856,0
20250214,180100,150830068,856,856,856,856,0
20250214,180000,150830068,856,856,856,856,0
20250214,175900,150830068,856,856,856,856,0
20250214,175800,150830068,856,856,856,856,0
20250214,175700,150830068,856,856,856,856,0
20250214,175600,150830068,856,856,856,856,0
20250214,175500,150830068,856,856,856,856,0
20250214,175400,150830068,856,856,856,856,0
20250214,175300,150830068,856,856,856,856,0
20250214,175200,150830068,856,856,856,856,0
20250214,175100,150830068,856,856,856,856,0
20250214,175000,150830068,856,856,856,856,0
20250214,174900,150830068,856,856,856,856,0
20250214,174800,150830068,856,856,856,856,0
20250214,174700,150830068,856,856,856,856,0
20250214,174600,150830068,856,856,856,856,0
20250214,174500,150830068,856,856,856,856,0
20250214,174400,150830068,856,856,856,856,0
20250214,174300,150830068,856,856,856,856,0
20250214,174200,150830068,856,856,856,856,0
20250214,174100,150830068,856,856,856,856,0
20250214,174000,150830068,856,856,856,856,0
20250214,173900,150830068,856,856,856,856,0
20250214,173800,150830068,856,856,856,856,0
20250214,173700,150830068,856,856,856,856,0
20250214,173600,150830068,856,856,856,856,0
20250214,173500,150830068,856,856,856,856,0
20250214,173400,150830068,856,856,856,856,0
20250214,173300,150830068,856,856,856,856,8437
20250214,173200,150830068,856,856,856,856,0
20250214,173100,150830068,856,856,856,856,0
20250214,173000,150830068,856,856,856,856,0
20250214,172900,150830068,856,856,856,856,0
20250214,172800,150830068,856,856,856,856,0
20250214,172700,150830068,856,856,856,856,0
20250214,172600,150830068,856,856,856,856,0
20250214,172500,150830068,856,856,856,856,0
20250214,172400,150830068,856,856,856,856,0
20250214,172300,150830068,856,856,856,856,0
20250214,172200,150830068,856,856,856,856,0
20250214,172100,150830068,856,856,856,856,0
20250214,172000,150830068,856,856,856,856,0
20250214,171900,150830068,856,856,856,856,0
20250214,171800,150830068,856,856,856,856,0
20250214,171700,150830068,856,856,856,856,0
20250214,171600,150830068,856,856,856,856,0
20250214,171500,150830068,856,856,856,856,0
20250214,171400,150830068,856,856,856,856,0
20250214,171300,150830068,856,856,856,856,0
20250214,171200,150830068,856,856,856,856,0
20250214,171100,150830068,856,856,856,856,0
20250214,171000,150830068,856,856,856,856,0
20250214,170900,150830068,856,856,856,856,0
20250214,170800,150830068,856,856,856,856,0
20250214,170700,150830068,856,856,856,856,0
20250214,170600,150830068,856,856,856,856,0
20250214,170500,150830068,856,856,856,856,0
20250214,170400,150830068,856,856,856,856,0
20250214,170300,150830068,856,856,856,856,8437
20250214,170200,150830068,856,856,856,856,0
20250214,170100,150830068,856,856,856,856,0
20250214,170000,150830068,856,856,856,856,0
20250214,165900,150830068,856,856,856,856,0
20250214,165800,150830068,856,856,856,856,0
20250214,165700,150830068,856,856,856,856,0
20250214,165600,150830068,856,856,856,856,0
20250214,165500,150830068,856,856,856,856,0
20250214,165400,150830068,856,856,856,856,0
20250214,165300,150830068,856,856,856,856,0
20250214,165200,150830068,856,856,856,856,0
20250214,165100,150830068,856,856,856,856,0
20250214,165000,150830068,856,856,856,856,0
20250214,164900,150830068,856,856,856,856,0
20250214,164800,150830068,856,856,856,856,0
20250214,164700,150830068,856,856,856,856,0
20250214,164600,150830068,856,856,856,856,0
20250214,164500,150830068,856,856,856,856,0
20250214,164400,150830068,856,856,856,856,0
20250214,164300,150830068,856,856,856,856,0
20250214,164200,150830068,856,856,856,856,0
20250214,164100,150830068,856,856,856,856,0
20250214,164000,150830068,856,856,856,856,0
20250214,163900,150830068,856,856,856,856,0
20250214,163800,150830068,856,856,856,856,0
20250214,163700,150830068,856,856,856,856,0
20250214,163600,150830068,856,856,856,856,0
20250214,163500,150830068,856,856,856,856,0
20250214,163400,150830068,856,856,856,856,0
20250214,163300,150830068,856,856,856,856,8437
20250214,163200,150830068,856,856,856,856,0
20250214,163100,150830068,856,856,856,856,0
20250214,163000,150830068,856,856,856,856,0
20250214,162900,150830068,856,856,856,856,0
20250214,162800,150830068,856,856,856,856,0
20250214,162700,150830068,856,856,856,856,0
20250214,162600,150830068,856,856,856,856,0
20250214,162500,150830068,856,856,856,856,0
20250214,162400,150830068,856,856,856,856,0
20250214,162300,150830068,856,856,856,856,0
20250214,162200,150830068,856,856,856,856,0
20250214,162100,150830068,856,856,856,856,0
20250214,162000,150830068,856,856,856,856,0
20250214,161900,150830068,856,856,856,856,0
20250214,161800,150830068,856,856,856,856,0
20250214,161700,150830068,856,856,856,856,0
20250214,161600,150830068,856,856,856,856,0
20250214,161500,150830068,856,856,856,856,0
20250214,161400,150830068,856,856,856,856,0
20250214,161300,150830068,856,856,856,856,0
20250214,161200,150830068,856,856,856,856,0
20250214,161100,150830068,856,856,856,856,0
20250214,161000,150830068,856,856,856,856,0
20250214,160900,150830068,856,856,856,856,0
20250214,160800,150830068,856,856,856,856,0
20250214,160700,150830068,856,856,856,856,0
20250214,160600,150830068,856,856,856,856,0
20250214,160500,150830068,856,856,856,856,0
20250214,160400,150830068,856,856,856,856,0
20250214,160300,150830068,856,856,856,856,8437
20250214,160200,150830068,856,856,856,856,0
20250214,160100,150830068,856,856,856,856,0
20250214,160000,150830068,856,856,856,856,0
20250214,155900,150830068,856,856,856,856,0
20250214,155800,150830068,856,856,856,856,0
20250214,155700,150830068,856,856,856,856,0
20250214,155600,150830068,856,856,856,856,0
20250214,155500,150830068,856,856,856,856,0
20250214,155400,150830068,856,856,856,856,0
20250214,155300,150830068,856,856,856,856,0
20250214,155200,150830068,856,856,856,856,0
20250214,155100,150830068,856,856,856,856,0
20250214,155000,150830068,856,856,856,856,0
20250214,154900,150830068,856,856,856,856,0
20250214,154800,150830068,856,856,856,856,0
20250214,154700,150830068,856,856,856,856,0
20250214,154600,150830068,856,856,856,856,0
20250214,154500,150830068,856,856,856,856,0
20250214,154400,150830068,856,856,856,856,0
20250214,154300,150830068,856,856,856,856,0
20250214,154200,150830068,856,856,856,856,0
20250214,154100,150830068,856,856,856,856,0
20250214,154000,150830068,856,856,856,856,0
20250214,153900,150830068,856,856,856,856,0
20250214,153800,150830068,856,856,856,856,0
20250214,153700,150830068,856,856,856,856,0
20250214,153600,150830068,856,856,856,856,0
20250214,153500,150830068,856,856,856,856,0
20250214,153400,150830068,856,856,856,856,0
20250214,153300,150830068,856,856,856,856,8437
20250214,153200,150830068,856,856,856,856,0
20250214,153100,150830068,856,856,856,856,0
20250214,153000,150830068,856,856,856,856,8437
20250214,152900,143607996,857,857,857,857,0
20250214,152800,143607996,857,857,857,857,0
20250214,152700,143607996,857,857,857,857,0
20250214,152600,143607996,857,857,857,857,0
20250214,152500,143607996,857,857,857,857,0
20250214,152400,143607996,857,857,857,857,0
20250214,152300,143607996,857,857,857,857,0
20250214,152200,143607996,857,857,857,857,0
20250214,152100,143607996,857,857,857,857,0
20250214,152000,143607996,857,857,857,857,0
20250214,151900,143607996,857,854,857,854,1497
20250214,151800,142328188,854,854,854,854,366
20250214,151700,142015624,853,853,853,853,627
20250214,151600,141480793,854,853,854,853,358
20250214,151500,141175418,853,852,853,851,346
20250214,151400,140880791,853,853,853,853,0
20250214,151300,140880791,853,853,853,853,0
20250214,151200,140880791,853,853,853,853,1
20250214,151100,140879938,852,852,852,847,25
20250214,151000,140858702,851,851,851,851,0
20250214,150900,140858702,851,851,851,851,0
20250214,150800,140858702,851,851,851,851,0
20250214,150700,140858702,851,851,851,851,0
20250214,150600,140858702,851,851,851,851,0
20250214,150500,140858702,851,851,851,851,0
20250214,150400,140858702,851,851,851,851,0
20250214,150300,140858702,851,851,851,851,0
20250214,150200,140858702,851,851,851,851,0
20250214,150100,140858702,851,851,851,851,0
20250214,150000,140858702,851,851,851,851,0
20250214,145900,140858702,851,851,851,851,0
20250214,145800,140858702,851,851,851,851,0
20250214,145700,140858702,851,851,851,851,1
20250214,145600,140857851,852,853,854,852,52
20250214,145500,140813446,854,854,854,854,0
20250214,145400,140813446,854,854,854,854,0
20250214,145300,140813446,854,854,854,854,0
20250214,145200,140813446,854,854,854,854,0
20250214,145100,140813446,854,854,854,854,0
20250214,145000,140813446,854,854,854,854,0
20250214,144900,140813446,854,854,854,854,2
20250214,144800,140811738,850,850,850,850,1
20250214,144700,140810888,854,854,854,854,0
20250214,144600,140810888,854,854,854,854,0
20250214,144500,140810888,854,854,854,854,0
20250214,144400,140810888,854,854,854,854,0
20250214,144300,140810888,854,854,854,854,1
20250214,144200,140810034,848,848,848,848,0
20250214,144100,140810034,848,848,848,848,1
20250214,144000,140809186,855,855,855,855,0
20250214,143900,140809186,855,854,855,854,1169
20250214,143800,139809799,850,850,850,850,352
20250214,143700,139510599,850,850,850,850,0
20250214,143600,139510599,850,850,850,850,0
20250214,143500,139510599,850,850,850,850,2
20250214,143400,139508899,843,843,843,843,0
20250214,143300,139508899,843,843,843,843,0
20250214,143200,139508899,843,843,843,843,0
20250214,143100,139508899,843,843,843,843,0
20250214,143000,139508899,843,843,843,843,0
20250214,142900,139508899,843,846,846,843,500
20250214,142800,139087183,855,853,855,853,1000
20250214,142700,138232699,854,854,854,854,0
20250214,142600,138232699,854,854,854,854,0
20250214,142500,138232699,854,853,854,853,4455
20250214,142400,134428160,852,848,852,848,2000
20250214,142300,132725718,848,848,848,848,0
20250214,142200,132725718,848,848,848,848,0
20250214,142100,132725718,848,848,848,848,0
20250214,142000,132725718,848,841,848,841,6
20250214,141900,132720665,842,842,842,842,0
20250214,141800,132720665,842,842,842,842,0
20250214,141700,132720665,842,842,842,842,0
20250214,141600,132720665,842,842,842,842,1
20250214,141500,132719823,849,849,849,849,0
20250214,141400,132719823,849,849,849,849,0
20250214,141300,132719823,849,849,849,849,0
20250214,141200,132719823,849,849,849,849,0
20250214,141100,132719823,849,849,849,849,0
20250214,141000,132719823,849,849,849,849,0
20250214,140900,132719823,849,849,849,849,535
20250214,140800,132265608,849,848,849,848,803
20250214,140700,131584189,848,848,848,848,59
20250214,140600,131534157,848,848,848,848,0
20250214,140500,131534157,848,847,848,847,180
20250214,140400,131381677,841,841,841,841,0
20250214,140300,131381677,841,843,843,840,7000
20250214,140200,125498403,843,844,844,843,300
20250214,140100,125245463,844,844,844,844,0
20250214,140000,125245463,844,844,844,844,0
20250214,135900,125245463,844,844,844,844,0
20250214,135800,125245463,844,845,845,844,528
20250214,135700,124799810,846,846,846,846,1000
20250214,135600,123953810,851,846,851,846,11
20250214,135500,123944499,846,849,849,845,4100
20250214,135400,120478460,850,850,850,850,0
20250214,135300,120478460,850,851,851,850,1813
20250214,135200,118937378,852,853,853,852,392
20250214,135100,118603003,854,855,855,854,66
20250214,135000,118546638,856,856,856,856,0
20250214,134900,118546638,856,856,856,856,0
20250214,134800,118546638,856,856,856,856,0
20250214,134700,118546638,856,856,856,856,0
20250214,134600,118546638,856,856,856,856,0
20250214,134500,118546638,856,856,856,856,0
20250214,134400,118546638,856,856,856,856,4
20250214,134300,118543214,856,856,856,856,2
20250214,134200,118541502,864,864,864,864,0
20250214,134100,118541502,864,864,864,864,0
20250214,134000,118541502,864,864,864,864,0
20250214,133900,118541502,864,864,864,864,0
20250214,133800,118541502,864,864,864,864,0
20250214,133700,118541502,864,864,864,864,0
20250214,133600,118541502,864,864,864,864,0
20250214,133500,118541502,864,864,864,864,0
20250214,133400,118541502,864,864,864,864,0
20250214,133300,118541502,864,864,864,864,0
20250214,133200,118541502,864,864,864,864,0
20250214,133100,118541502,864,864,864,864,0
20250214,133000,118541502,864,864,864,864,0
20250214,132900,118541502,864,864,864,864,0
20250214,132800,118541502,864,864,864,864,0
20250214,132700,118541502,864,861,864,861,900
20250214,132600,117766083,862,862,862,862,0
20250214,132500,117766083,862,859,862,859,2011
20250214,132400,116036512,859,859,859,859,0
20250214,132300,116036512,859,859,859,859,0
20250214,132200,116036512,859,859,859,859,0
20250214,132100,116036512,859,859,859,859,1
20250214,132000,116035653,850,850,850,850,0
20250214,131900,116035653,850,850,850,850,0
20250214,131800,116035653,850,855,855,850,272
20250214,131700,115804392,855,855,855,855,0
20250214,131600,115804392,855,855,855,855,0
20250214,131500,115804392,855,855,855,855,800
20250214,131400,115120392,861,860,861,860,1538
20250214,131300,113796179,862,862,862,862,0
20250214,131200,113796179,862,862,862,862,0
20250214,131100,113796179,862,862,862,862,0
20250214,131000,113796179,862,857,862,857,10
20250214,130900,113787574,856,856,856,856,2
20250214,130800,113785862,856,856,856,856,0
20250214,130700,113785862,856,856,856,856,0
20250214,130600,113785862,856,856,856,856,0
20250214,130500,113785862,856,856,856,856,1
20250214,130400,113785006,856,856,856,856,0
20250214,130300,113785006,856,856,856,856,1
20250214,130200,113784150,856,856,856,856,0
20250214,130100,113784150,856,856,856,856,0
20250214,130000,113784150,856,856,856,856,0
20250214,125900,113784150,856,855,856,855,3
20250214,125800,113781584,862,862,862,862,0
20250214,125700,113781584,862,854,862,854,11
20250214,125600,113772138,853,853,853,853,6679
20250214,125500,108074951,853,853,853,853,0
20250214,125400,108074951,853,853,853,853,4
20250214,125300,108071539,853,853,853,853,10
20250214,125200,108063009,853,853,853,853,1
20250214,125100,108062156,864,864,864,864,0
20250214,125000,108062156,864,864,864,864,0
20250214,124900,108062156,864,864,864,864,0
20250214,124800,108062156,864,860,864,860,365
20250214,124700,107748214,859,850,859,850,4163
20250214,124600,104208592,850,850,850,850,120
20250214,124500,104106592,850,850,850,850,5
20250214,124400,104102342,850,850,850,850,0
20250214,124300,104102342,850,850,850,850,600
20250214,124200,103592342,850,850,850,850,1100
20250214,124100,102657342,850,850,850,849,149
20250214,124000,102530701,850,845,850,845,96
20250214,123900,102449477,844,844,844,844,0
20250214,123800,102449477,844,844,844,844,0
20250214,123700,102449477,844,844,844,844,0
20250214,123600,102449477,844,844,844,844,1
20250214,123500,102448633,845,845,845,845,0
20250214,123400,102448633,845,845,845,845,425
20250214,123300,102089508,845,845,845,845,0
20250214,123200,102089508,845,845,845,845,0
20250214,123100,102089508,845,845,845,845,0
20250214,123000,102089508,845,848,848,845,2100
20250214,122900,100312062,850,850,850,850,0
20250214,122800,100312062,850,850,850,850,0
20250214,122700,100312062,850,850,850,850,0
20250214,122600,100312062,850,850,850,850,2
20250214,122500,100310362,849,849,849,849,0
20250214,122400,100310362,849,849,849,849,0
20250214,122300,100310362,849,849,849,849,0
20250214,122200,100310362,849,849,849,849,0
20250214,122100,100310362,849,850,850,849,1712
20250214,122000,98855855,850,850,850,850,0
20250214,121900,98855855,850,850,850,850,0
20250214,121800,98855855,850,850,850,850,0
20250214,121700,98855855,850,850,850,850,0
20250214,121600,98855855,850,850,850,850,0
20250214,121500,98855855,850,850,850,850,0
20250214,121400,98855855,850,850,850,850,0
20250214,121300,98855855,850,850,850,850,50
20250214,121200,98813355,850,850,850,850,0
20250214,121100,98813355,850,850,850,850,0
20250214,121000,98813355,850,850,850,850,1
20250214,120900,98812505,850,850,850,850,0
20250214,120800,98812505,850,850,850,850,0
20250214,120700,98812505,850,850,850,850,1
20250214,120600,98811655,850,850,850,850,0
20250214,120500,98811655,850,850,850,850,0
20250214,120400,98811655,850,850,850,850,4
20250214,120300,98808255,850,850,850,850,0
20250214,120200,98808255,850,850,850,850,200
20250214,120100,98638255,852,852,852,852,0
20250214,120000,98638255,852,852,852,852,0
20250214,115900,98638255,852,852,852,852,0
20250214,115800,98638255,852,852,852,852,0
20250214,115700,98638255,852,852,852,852,0
20250214,115600,98638255,852,852,852,852,0
20250214,115500,98638255,852,852,852,852,0
20250214,115400,98638255,852,852,852,852,0
20250214,115300,98638255,852,852,852,852,0
20250214,115200,98638255,852,852,852,852,0
20250214,115100,98638255,852,852,852,852,0
20250214,115000,98638255,852,852,852,852,0
20250214,114900,98638255,852,852,852,852,0
20250214,114800,98638255,852,852,852,852,0
20250214,114700,98638255,852,852,852,852,0
20250214,114600,98638255,852,852,852,852,299
20250214,114500,98383507,858,858,858,858,0
20250214,114400,98383507,858,852,858,852,2
20250214,114300,98381797,860,860,860,860,0
20250214,114200,98381797,860,860,860,860,0
20250214,114100,98381797,860,860,860,860,0
20250214,114000,98381797,860,860,860,860,0
20250214,113900,98381797,860,860,860,860,0
20250214,113800,98381797,860,860,860,860,0
20250214,113700,98381797,860,860,860,860,0
20250214,113600,98381797,860,860,860,860,0
20250214,113500,98381797,860,860,860,860,0
20250214,113400,98381797,860,860,860,860,0
20250214,113300,98381797,860,854,860,854,200
20250214,113200,98210243,854,854,854,854,1600
20250214,113100,96843843,854,854,854,854,0
20250214,113000,96843843,854,854,854,854,0
20250214,112900,96843843,854,854,854,854,0
20250214,112800,96843843,854,854,854,854,0
20250214,112700,96843843,854,854,854,854,300
20250214,112600,96587643,854,854,854,854,0
20250214,112500,96587643,854,854,854,854,0
20250214,112400,96587643,854,854,854,854,0
20250214,112300,96587643,854,854,854,854,0
20250214,112200,96587643,854,854,854,854,0
20250214,112100,96587643,854,854,854,854,0
20250214,112000,96587643,854,854,854,854,0
20250214,111900,96587643,854,854,854,854,0
20250214,111800,96587643,854,854,854,854,1
20250214,111700,96586789,847,847,847,847,0
20250214,111600,96586789,847,847,847,847,0
20250214,111500,96586789,847,847,847,847,0
20250214,111400,96586789,847,848,848,847,1090
20250214,111300,95662470,855,855,855,855,0
20250214,111200,95662470,855,855,855,855,0
20250214,111100,95662470,855,855,855,855,0
20250214,111000,95662470,855,855,855,855,0
20250214,110900,95662470,855,855,855,855,0
20250214,110800,95662470,855,855,855,855,0
20250214,110700,95662470,855,855,855,855,90
20250214,110600,95585520,855,855,855,855,180
20250214,110500,95431620,857,857,857,857,0
20250214,110400,95431620,857,857,857,857,0
20250214,110300,95431620,857,857,857,857,0
20250214,110200,95431620,857,857,857,857,500
20250214,110100,95003120,857,853,857,853,400
20250214,110000,94660694,853,848,853,848,5868
20250214,105900,89658224,850,845,850,845,2000
20250214,105800,87959915,845,840,845,840,1737
20250214,105700,86493523,840,838,840,838,1540
20250214,105600,85200979,837,837,837,837,1000
20250214,105500,84363979,837,837,837,837,0
20250214,105400,84363979,837,837,837,837,10
20250214,105300,84355609,837,836,837,836,2
20250214,105200,84353936,834,834,834,834,0
20250214,105100,84353936,834,834,834,834,0
20250214,105000,84353936,834,834,834,834,6
20250214,104900,84348932,834,834,834,834,2473
20250214,104800,82286450,833,833,833,833,0
20250214,104700,82286450,833,833,833,833,1344
20250214,104600,81166898,833,833,833,833,2
20250214,104500,81165232,838,838,838,838,0
20250214,104400,81165232,838,838,838,838,0
20250214,104300,81165232,838,838,838,838,0
20250214,104200,81165232,838,838,838,838,0
20250214,104100,81165232,838,833,838,832,5201
20250214,104000,76833245,833,833,833,833,0
20250214,103900,76833245,833,833,833,833,0
20250214,103800,76833245,833,833,833,833,0
20250214,103700,76833245,833,833,833,833,0
20250214,103600,76833245,833,833,833,833,0
20250214,103500,76833245,833,837,837,833,12409
20250214,103400,66468256,836,840,840,836,10000
20250214,103300,58101541,841,841,841,841,0
20250214,103200,58101541,841,846,846,840,10500
20250214,103100,49271712,846,846,846,846,10
20250214,103000,49263252,850,850,850,850,1
20250214,102900,49262402,845,845,845,845,0
20250214,102800,49262402,845,845,845,845,0
20250214,102700,49262402,845,845,845,845,0
20250214,102600,49262402,845,845,845,845,0
20250214,102500,49262402,845,845,845,845,0
20250214,102400,49262402,845,845,845,845,0
20250214,102300,49262402,845,845,845,845,0
20250214,102200,49262402,845,845,845,845,0
20250214,102100,49262402,845,846,846,845,100
20250214,102000,49177882,846,846,846,846,1
20250214,101900,49177036,851,851,851,851,0
20250214,101800,49177036,851,851,851,851,0
20250214,101700,49177036,851,851,851,851,0
20250214,101600,49177036,851,851,851,851,0
20250214,101500,49177036,851,848,851,848,1000
20250214,101400,48326382,848,848,848,848,0
20250214,101300,48326382,848,848,848,848,8
20250214,101200,48319598,848,848,848,848,0
20250214,101100,48319598,848,848,848,848,18
20250214,101000,48304334,848,848,848,848,0
20250214,100900,48304334,848,847,848,847,10018
20250214,100800,39816193,847,847,847,847,0
20250214,100700,39816193,847,847,847,847,0
20250214,100600,39816193,847,847,847,847,0
20250214,100500,39816193,847,847,847,847,5
20250214,100400,39811958,845,845,845,845,3
20250214,100300,39809423,846,846,846,846,0
20250214,100200,39809423,846,846,846,846,4
20250214,100100,39806039,846,846,846,846,0
20250214,100000,39806039,846,846,846,846,283
20250214,095900,39566621,844,844,844,844,287
20250214,095800,39324393,844,844,844,844,3
20250214,095700,39321861,844,844,844,844,407
20250214,095600,38978353,844,844,844,844,0
20250214,095500,38978353,844,843,844,843,1001
20250214,095400,38134115,839,839,839,839,5
20250214,095300,38129920,839,839,839,839,0
20250214,095200,38129920,839,839,839,839,200
20250214,095100,37962120,839,839,839,839,0
20250214,095000,37962120,839,839,839,839,0
20250214,094900,37962120,839,839,839,839,1517
20250214,094800,36689357,839,839,839,838,4078
20250214,094700,33268710,839,843,843,839,538
20250214,094600,32817258,843,841,843,841,374
20250214,094500,32502722,841,841,841,841,2
20250214,094400,32501040,839,839,839,839,0
20250214,094300,32501040,839,839,839,839,8
20250214,094200,32494328,839,839,839,839,0
20250214,094100,32494328,839,838,839,838,567
20250214,094000,32019173,839,842,842,839,8675
20250214,093900,24725471,842,843,843,842,2001
20250214,093800,23040628,843,843,843,843,0
20250214,093700,23040628,843,843,843,843,60
20250214,093600,22990048,844,844,844,844,0
20250214,093500,22990048,844,843,844,843,58
20250214,093400,22941152,843,843,843,843,167
20250214,093300,22800371,843,843,843,843,0
20250214,093200,22800371,843,843,843,843,90
20250214,093100,22724501,847,847,847,847,0
20250214,093000,22724501,847,847,847,847,50
20250214,092900,22682151,847,847,847,847,0
20250214,092800,22682151,847,843,847,843,1563
20250214,092700,21364370,843,847,847,843,10
20250214,092600,21355936,846,846,846,846,0
20250214,092500,21355936,846,846,846,846,0
20250214,092400,21355936,846,846,846,846,200
20250214,092300,21186736,849,849,849,849,0
20250214,092200,21186736,849,849,849,849,0
20250214,092100,21186736,849,849,849,849,0
20250214,092000,21186736,849,849,849,849,0
20250214,091900,21186736,849,844,849,842,543
20250214,091800,20729394,845,845,845,845,0
20250214,091700,20729394,845,845,845,845,0
20250214,091600,20729394,845,845,845,845,0
20250214,091500,20729394,845,845,845,845,0
20250214,091400,20729394,845,848,848,842,10930
20250214,091300,11494729,848,848,848,848,0
20250214,091200,11494729,848,854,854,847,1383
20250214,091100,10320770,854,854,854,854,0
20250214,091000,10320770,854,854,854,854,0
20250214,090900,10320770,854,854,854,850,4344
20250214,090800,6624441,851,852,852,851,2489
20250214,090700,4504877,852,852,852,852,0
20250214,090600,4504877,852,852,852,852,895
20250214,090500,3742337,852,852,852,852,2835
20250214,090400,1326917,851,854,854,851,857
20250214,090300,595403,856,856,856,856,100
20250214,090200,509803,856,857,857,856,150
20250214,090100,381263,856,857,857,856,120
20250214,090000,278500,857,856,857,856,325
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 200300 150830068 856 856 856 856 8437
3 20250214 200200 150830068 856 856 856 856 0
4 20250214 200100 150830068 856 856 856 856 0
5 20250214 200000 150830068 856 856 856 856 0
6 20250214 195900 150830068 856 856 856 856 0
7 20250214 195800 150830068 856 856 856 856 0
8 20250214 195700 150830068 856 856 856 856 0
9 20250214 195600 150830068 856 856 856 856 0
10 20250214 195500 150830068 856 856 856 856 0
11 20250214 195400 150830068 856 856 856 856 0
12 20250214 195300 150830068 856 856 856 856 0
13 20250214 195200 150830068 856 856 856 856 0
14 20250214 195100 150830068 856 856 856 856 0
15 20250214 195000 150830068 856 856 856 856 0
16 20250214 194900 150830068 856 856 856 856 0
17 20250214 194800 150830068 856 856 856 856 0
18 20250214 194700 150830068 856 856 856 856 0
19 20250214 194600 150830068 856 856 856 856 0
20 20250214 194500 150830068 856 856 856 856 0
21 20250214 194400 150830068 856 856 856 856 0
22 20250214 194300 150830068 856 856 856 856 0
23 20250214 194200 150830068 856 856 856 856 0
24 20250214 194100 150830068 856 856 856 856 0
25 20250214 194000 150830068 856 856 856 856 0
26 20250214 193900 150830068 856 856 856 856 0
27 20250214 193800 150830068 856 856 856 856 0
28 20250214 193700 150830068 856 856 856 856 0
29 20250214 193600 150830068 856 856 856 856 0
30 20250214 193500 150830068 856 856 856 856 0
31 20250214 193400 150830068 856 856 856 856 0
32 20250214 193300 150830068 856 856 856 856 8437
33 20250214 193200 150830068 856 856 856 856 0
34 20250214 193100 150830068 856 856 856 856 0
35 20250214 193000 150830068 856 856 856 856 0
36 20250214 192900 150830068 856 856 856 856 0
37 20250214 192800 150830068 856 856 856 856 0
38 20250214 192700 150830068 856 856 856 856 0
39 20250214 192600 150830068 856 856 856 856 0
40 20250214 192500 150830068 856 856 856 856 0
41 20250214 192400 150830068 856 856 856 856 0
42 20250214 192300 150830068 856 856 856 856 0
43 20250214 192200 150830068 856 856 856 856 0
44 20250214 192100 150830068 856 856 856 856 0
45 20250214 192000 150830068 856 856 856 856 0
46 20250214 191900 150830068 856 856 856 856 0
47 20250214 191800 150830068 856 856 856 856 0
48 20250214 191700 150830068 856 856 856 856 0
49 20250214 191600 150830068 856 856 856 856 0
50 20250214 191500 150830068 856 856 856 856 0
51 20250214 191400 150830068 856 856 856 856 0
52 20250214 191300 150830068 856 856 856 856 0
53 20250214 191200 150830068 856 856 856 856 0
54 20250214 191100 150830068 856 856 856 856 0
55 20250214 191000 150830068 856 856 856 856 0
56 20250214 190900 150830068 856 856 856 856 0
57 20250214 190800 150830068 856 856 856 856 0
58 20250214 190700 150830068 856 856 856 856 0
59 20250214 190600 150830068 856 856 856 856 0
60 20250214 190500 150830068 856 856 856 856 0
61 20250214 190400 150830068 856 856 856 856 0
62 20250214 190300 150830068 856 856 856 856 8437
63 20250214 190200 150830068 856 856 856 856 0
64 20250214 190100 150830068 856 856 856 856 0
65 20250214 190000 150830068 856 856 856 856 0
66 20250214 185900 150830068 856 856 856 856 0
67 20250214 185800 150830068 856 856 856 856 0
68 20250214 185700 150830068 856 856 856 856 0
69 20250214 185600 150830068 856 856 856 856 0
70 20250214 185500 150830068 856 856 856 856 0
71 20250214 185400 150830068 856 856 856 856 0
72 20250214 185300 150830068 856 856 856 856 0
73 20250214 185200 150830068 856 856 856 856 0
74 20250214 185100 150830068 856 856 856 856 0
75 20250214 185000 150830068 856 856 856 856 0
76 20250214 184900 150830068 856 856 856 856 0
77 20250214 184800 150830068 856 856 856 856 0
78 20250214 184700 150830068 856 856 856 856 0
79 20250214 184600 150830068 856 856 856 856 0
80 20250214 184500 150830068 856 856 856 856 0
81 20250214 184400 150830068 856 856 856 856 0
82 20250214 184300 150830068 856 856 856 856 0
83 20250214 184200 150830068 856 856 856 856 0
84 20250214 184100 150830068 856 856 856 856 0
85 20250214 184000 150830068 856 856 856 856 0
86 20250214 183900 150830068 856 856 856 856 0
87 20250214 183800 150830068 856 856 856 856 0
88 20250214 183700 150830068 856 856 856 856 0
89 20250214 183600 150830068 856 856 856 856 0
90 20250214 183500 150830068 856 856 856 856 0
91 20250214 183400 150830068 856 856 856 856 0
92 20250214 183300 150830068 856 856 856 856 8437
93 20250214 183200 150830068 856 856 856 856 0
94 20250214 183100 150830068 856 856 856 856 0
95 20250214 183000 150830068 856 856 856 856 0
96 20250214 182900 150830068 856 856 856 856 0
97 20250214 182800 150830068 856 856 856 856 0
98 20250214 182700 150830068 856 856 856 856 0
99 20250214 182600 150830068 856 856 856 856 0
100 20250214 182500 150830068 856 856 856 856 0
101 20250214 182400 150830068 856 856 856 856 0
102 20250214 182300 150830068 856 856 856 856 0
103 20250214 182200 150830068 856 856 856 856 0
104 20250214 182100 150830068 856 856 856 856 0
105 20250214 182000 150830068 856 856 856 856 0
106 20250214 181900 150830068 856 856 856 856 0
107 20250214 181800 150830068 856 856 856 856 0
108 20250214 181700 150830068 856 856 856 856 0
109 20250214 181600 150830068 856 856 856 856 0
110 20250214 181500 150830068 856 856 856 856 0
111 20250214 181400 150830068 856 856 856 856 0
112 20250214 181300 150830068 856 856 856 856 0
113 20250214 181200 150830068 856 856 856 856 0
114 20250214 181100 150830068 856 856 856 856 0
115 20250214 181000 150830068 856 856 856 856 0
116 20250214 180900 150830068 856 856 856 856 0
117 20250214 180800 150830068 856 856 856 856 0
118 20250214 180700 150830068 856 856 856 856 0
119 20250214 180600 150830068 856 856 856 856 0
120 20250214 180500 150830068 856 856 856 856 0
121 20250214 180400 150830068 856 856 856 856 0
122 20250214 180300 150830068 856 856 856 856 8437
123 20250214 180200 150830068 856 856 856 856 0
124 20250214 180100 150830068 856 856 856 856 0
125 20250214 180000 150830068 856 856 856 856 0
126 20250214 175900 150830068 856 856 856 856 0
127 20250214 175800 150830068 856 856 856 856 0
128 20250214 175700 150830068 856 856 856 856 0
129 20250214 175600 150830068 856 856 856 856 0
130 20250214 175500 150830068 856 856 856 856 0
131 20250214 175400 150830068 856 856 856 856 0
132 20250214 175300 150830068 856 856 856 856 0
133 20250214 175200 150830068 856 856 856 856 0
134 20250214 175100 150830068 856 856 856 856 0
135 20250214 175000 150830068 856 856 856 856 0
136 20250214 174900 150830068 856 856 856 856 0
137 20250214 174800 150830068 856 856 856 856 0
138 20250214 174700 150830068 856 856 856 856 0
139 20250214 174600 150830068 856 856 856 856 0
140 20250214 174500 150830068 856 856 856 856 0
141 20250214 174400 150830068 856 856 856 856 0
142 20250214 174300 150830068 856 856 856 856 0
143 20250214 174200 150830068 856 856 856 856 0
144 20250214 174100 150830068 856 856 856 856 0
145 20250214 174000 150830068 856 856 856 856 0
146 20250214 173900 150830068 856 856 856 856 0
147 20250214 173800 150830068 856 856 856 856 0
148 20250214 173700 150830068 856 856 856 856 0
149 20250214 173600 150830068 856 856 856 856 0
150 20250214 173500 150830068 856 856 856 856 0
151 20250214 173400 150830068 856 856 856 856 0
152 20250214 173300 150830068 856 856 856 856 8437
153 20250214 173200 150830068 856 856 856 856 0
154 20250214 173100 150830068 856 856 856 856 0
155 20250214 173000 150830068 856 856 856 856 0
156 20250214 172900 150830068 856 856 856 856 0
157 20250214 172800 150830068 856 856 856 856 0
158 20250214 172700 150830068 856 856 856 856 0
159 20250214 172600 150830068 856 856 856 856 0
160 20250214 172500 150830068 856 856 856 856 0
161 20250214 172400 150830068 856 856 856 856 0
162 20250214 172300 150830068 856 856 856 856 0
163 20250214 172200 150830068 856 856 856 856 0
164 20250214 172100 150830068 856 856 856 856 0
165 20250214 172000 150830068 856 856 856 856 0
166 20250214 171900 150830068 856 856 856 856 0
167 20250214 171800 150830068 856 856 856 856 0
168 20250214 171700 150830068 856 856 856 856 0
169 20250214 171600 150830068 856 856 856 856 0
170 20250214 171500 150830068 856 856 856 856 0
171 20250214 171400 150830068 856 856 856 856 0
172 20250214 171300 150830068 856 856 856 856 0
173 20250214 171200 150830068 856 856 856 856 0
174 20250214 171100 150830068 856 856 856 856 0
175 20250214 171000 150830068 856 856 856 856 0
176 20250214 170900 150830068 856 856 856 856 0
177 20250214 170800 150830068 856 856 856 856 0
178 20250214 170700 150830068 856 856 856 856 0
179 20250214 170600 150830068 856 856 856 856 0
180 20250214 170500 150830068 856 856 856 856 0
181 20250214 170400 150830068 856 856 856 856 0
182 20250214 170300 150830068 856 856 856 856 8437
183 20250214 170200 150830068 856 856 856 856 0
184 20250214 170100 150830068 856 856 856 856 0
185 20250214 170000 150830068 856 856 856 856 0
186 20250214 165900 150830068 856 856 856 856 0
187 20250214 165800 150830068 856 856 856 856 0
188 20250214 165700 150830068 856 856 856 856 0
189 20250214 165600 150830068 856 856 856 856 0
190 20250214 165500 150830068 856 856 856 856 0
191 20250214 165400 150830068 856 856 856 856 0
192 20250214 165300 150830068 856 856 856 856 0
193 20250214 165200 150830068 856 856 856 856 0
194 20250214 165100 150830068 856 856 856 856 0
195 20250214 165000 150830068 856 856 856 856 0
196 20250214 164900 150830068 856 856 856 856 0
197 20250214 164800 150830068 856 856 856 856 0
198 20250214 164700 150830068 856 856 856 856 0
199 20250214 164600 150830068 856 856 856 856 0
200 20250214 164500 150830068 856 856 856 856 0
201 20250214 164400 150830068 856 856 856 856 0
202 20250214 164300 150830068 856 856 856 856 0
203 20250214 164200 150830068 856 856 856 856 0
204 20250214 164100 150830068 856 856 856 856 0
205 20250214 164000 150830068 856 856 856 856 0
206 20250214 163900 150830068 856 856 856 856 0
207 20250214 163800 150830068 856 856 856 856 0
208 20250214 163700 150830068 856 856 856 856 0
209 20250214 163600 150830068 856 856 856 856 0
210 20250214 163500 150830068 856 856 856 856 0
211 20250214 163400 150830068 856 856 856 856 0
212 20250214 163300 150830068 856 856 856 856 8437
213 20250214 163200 150830068 856 856 856 856 0
214 20250214 163100 150830068 856 856 856 856 0
215 20250214 163000 150830068 856 856 856 856 0
216 20250214 162900 150830068 856 856 856 856 0
217 20250214 162800 150830068 856 856 856 856 0
218 20250214 162700 150830068 856 856 856 856 0
219 20250214 162600 150830068 856 856 856 856 0
220 20250214 162500 150830068 856 856 856 856 0
221 20250214 162400 150830068 856 856 856 856 0
222 20250214 162300 150830068 856 856 856 856 0
223 20250214 162200 150830068 856 856 856 856 0
224 20250214 162100 150830068 856 856 856 856 0
225 20250214 162000 150830068 856 856 856 856 0
226 20250214 161900 150830068 856 856 856 856 0
227 20250214 161800 150830068 856 856 856 856 0
228 20250214 161700 150830068 856 856 856 856 0
229 20250214 161600 150830068 856 856 856 856 0
230 20250214 161500 150830068 856 856 856 856 0
231 20250214 161400 150830068 856 856 856 856 0
232 20250214 161300 150830068 856 856 856 856 0
233 20250214 161200 150830068 856 856 856 856 0
234 20250214 161100 150830068 856 856 856 856 0
235 20250214 161000 150830068 856 856 856 856 0
236 20250214 160900 150830068 856 856 856 856 0
237 20250214 160800 150830068 856 856 856 856 0
238 20250214 160700 150830068 856 856 856 856 0
239 20250214 160600 150830068 856 856 856 856 0
240 20250214 160500 150830068 856 856 856 856 0
241 20250214 160400 150830068 856 856 856 856 0
242 20250214 160300 150830068 856 856 856 856 8437
243 20250214 160200 150830068 856 856 856 856 0
244 20250214 160100 150830068 856 856 856 856 0
245 20250214 160000 150830068 856 856 856 856 0
246 20250214 155900 150830068 856 856 856 856 0
247 20250214 155800 150830068 856 856 856 856 0
248 20250214 155700 150830068 856 856 856 856 0
249 20250214 155600 150830068 856 856 856 856 0
250 20250214 155500 150830068 856 856 856 856 0
251 20250214 155400 150830068 856 856 856 856 0
252 20250214 155300 150830068 856 856 856 856 0
253 20250214 155200 150830068 856 856 856 856 0
254 20250214 155100 150830068 856 856 856 856 0
255 20250214 155000 150830068 856 856 856 856 0
256 20250214 154900 150830068 856 856 856 856 0
257 20250214 154800 150830068 856 856 856 856 0
258 20250214 154700 150830068 856 856 856 856 0
259 20250214 154600 150830068 856 856 856 856 0
260 20250214 154500 150830068 856 856 856 856 0
261 20250214 154400 150830068 856 856 856 856 0
262 20250214 154300 150830068 856 856 856 856 0
263 20250214 154200 150830068 856 856 856 856 0
264 20250214 154100 150830068 856 856 856 856 0
265 20250214 154000 150830068 856 856 856 856 0
266 20250214 153900 150830068 856 856 856 856 0
267 20250214 153800 150830068 856 856 856 856 0
268 20250214 153700 150830068 856 856 856 856 0
269 20250214 153600 150830068 856 856 856 856 0
270 20250214 153500 150830068 856 856 856 856 0
271 20250214 153400 150830068 856 856 856 856 0
272 20250214 153300 150830068 856 856 856 856 8437
273 20250214 153200 150830068 856 856 856 856 0
274 20250214 153100 150830068 856 856 856 856 0
275 20250214 153000 150830068 856 856 856 856 8437
276 20250214 152900 143607996 857 857 857 857 0
277 20250214 152800 143607996 857 857 857 857 0
278 20250214 152700 143607996 857 857 857 857 0
279 20250214 152600 143607996 857 857 857 857 0
280 20250214 152500 143607996 857 857 857 857 0
281 20250214 152400 143607996 857 857 857 857 0
282 20250214 152300 143607996 857 857 857 857 0
283 20250214 152200 143607996 857 857 857 857 0
284 20250214 152100 143607996 857 857 857 857 0
285 20250214 152000 143607996 857 857 857 857 0
286 20250214 151900 143607996 857 854 857 854 1497
287 20250214 151800 142328188 854 854 854 854 366
288 20250214 151700 142015624 853 853 853 853 627
289 20250214 151600 141480793 854 853 854 853 358
290 20250214 151500 141175418 853 852 853 851 346
291 20250214 151400 140880791 853 853 853 853 0
292 20250214 151300 140880791 853 853 853 853 0
293 20250214 151200 140880791 853 853 853 853 1
294 20250214 151100 140879938 852 852 852 847 25
295 20250214 151000 140858702 851 851 851 851 0
296 20250214 150900 140858702 851 851 851 851 0
297 20250214 150800 140858702 851 851 851 851 0
298 20250214 150700 140858702 851 851 851 851 0
299 20250214 150600 140858702 851 851 851 851 0
300 20250214 150500 140858702 851 851 851 851 0
301 20250214 150400 140858702 851 851 851 851 0
302 20250214 150300 140858702 851 851 851 851 0
303 20250214 150200 140858702 851 851 851 851 0
304 20250214 150100 140858702 851 851 851 851 0
305 20250214 150000 140858702 851 851 851 851 0
306 20250214 145900 140858702 851 851 851 851 0
307 20250214 145800 140858702 851 851 851 851 0
308 20250214 145700 140858702 851 851 851 851 1
309 20250214 145600 140857851 852 853 854 852 52
310 20250214 145500 140813446 854 854 854 854 0
311 20250214 145400 140813446 854 854 854 854 0
312 20250214 145300 140813446 854 854 854 854 0
313 20250214 145200 140813446 854 854 854 854 0
314 20250214 145100 140813446 854 854 854 854 0
315 20250214 145000 140813446 854 854 854 854 0
316 20250214 144900 140813446 854 854 854 854 2
317 20250214 144800 140811738 850 850 850 850 1
318 20250214 144700 140810888 854 854 854 854 0
319 20250214 144600 140810888 854 854 854 854 0
320 20250214 144500 140810888 854 854 854 854 0
321 20250214 144400 140810888 854 854 854 854 0
322 20250214 144300 140810888 854 854 854 854 1
323 20250214 144200 140810034 848 848 848 848 0
324 20250214 144100 140810034 848 848 848 848 1
325 20250214 144000 140809186 855 855 855 855 0
326 20250214 143900 140809186 855 854 855 854 1169
327 20250214 143800 139809799 850 850 850 850 352
328 20250214 143700 139510599 850 850 850 850 0
329 20250214 143600 139510599 850 850 850 850 0
330 20250214 143500 139510599 850 850 850 850 2
331 20250214 143400 139508899 843 843 843 843 0
332 20250214 143300 139508899 843 843 843 843 0
333 20250214 143200 139508899 843 843 843 843 0
334 20250214 143100 139508899 843 843 843 843 0
335 20250214 143000 139508899 843 843 843 843 0
336 20250214 142900 139508899 843 846 846 843 500
337 20250214 142800 139087183 855 853 855 853 1000
338 20250214 142700 138232699 854 854 854 854 0
339 20250214 142600 138232699 854 854 854 854 0
340 20250214 142500 138232699 854 853 854 853 4455
341 20250214 142400 134428160 852 848 852 848 2000
342 20250214 142300 132725718 848 848 848 848 0
343 20250214 142200 132725718 848 848 848 848 0
344 20250214 142100 132725718 848 848 848 848 0
345 20250214 142000 132725718 848 841 848 841 6
346 20250214 141900 132720665 842 842 842 842 0
347 20250214 141800 132720665 842 842 842 842 0
348 20250214 141700 132720665 842 842 842 842 0
349 20250214 141600 132720665 842 842 842 842 1
350 20250214 141500 132719823 849 849 849 849 0
351 20250214 141400 132719823 849 849 849 849 0
352 20250214 141300 132719823 849 849 849 849 0
353 20250214 141200 132719823 849 849 849 849 0
354 20250214 141100 132719823 849 849 849 849 0
355 20250214 141000 132719823 849 849 849 849 0
356 20250214 140900 132719823 849 849 849 849 535
357 20250214 140800 132265608 849 848 849 848 803
358 20250214 140700 131584189 848 848 848 848 59
359 20250214 140600 131534157 848 848 848 848 0
360 20250214 140500 131534157 848 847 848 847 180
361 20250214 140400 131381677 841 841 841 841 0
362 20250214 140300 131381677 841 843 843 840 7000
363 20250214 140200 125498403 843 844 844 843 300
364 20250214 140100 125245463 844 844 844 844 0
365 20250214 140000 125245463 844 844 844 844 0
366 20250214 135900 125245463 844 844 844 844 0
367 20250214 135800 125245463 844 845 845 844 528
368 20250214 135700 124799810 846 846 846 846 1000
369 20250214 135600 123953810 851 846 851 846 11
370 20250214 135500 123944499 846 849 849 845 4100
371 20250214 135400 120478460 850 850 850 850 0
372 20250214 135300 120478460 850 851 851 850 1813
373 20250214 135200 118937378 852 853 853 852 392
374 20250214 135100 118603003 854 855 855 854 66
375 20250214 135000 118546638 856 856 856 856 0
376 20250214 134900 118546638 856 856 856 856 0
377 20250214 134800 118546638 856 856 856 856 0
378 20250214 134700 118546638 856 856 856 856 0
379 20250214 134600 118546638 856 856 856 856 0
380 20250214 134500 118546638 856 856 856 856 0
381 20250214 134400 118546638 856 856 856 856 4
382 20250214 134300 118543214 856 856 856 856 2
383 20250214 134200 118541502 864 864 864 864 0
384 20250214 134100 118541502 864 864 864 864 0
385 20250214 134000 118541502 864 864 864 864 0
386 20250214 133900 118541502 864 864 864 864 0
387 20250214 133800 118541502 864 864 864 864 0
388 20250214 133700 118541502 864 864 864 864 0
389 20250214 133600 118541502 864 864 864 864 0
390 20250214 133500 118541502 864 864 864 864 0
391 20250214 133400 118541502 864 864 864 864 0
392 20250214 133300 118541502 864 864 864 864 0
393 20250214 133200 118541502 864 864 864 864 0
394 20250214 133100 118541502 864 864 864 864 0
395 20250214 133000 118541502 864 864 864 864 0
396 20250214 132900 118541502 864 864 864 864 0
397 20250214 132800 118541502 864 864 864 864 0
398 20250214 132700 118541502 864 861 864 861 900
399 20250214 132600 117766083 862 862 862 862 0
400 20250214 132500 117766083 862 859 862 859 2011
401 20250214 132400 116036512 859 859 859 859 0
402 20250214 132300 116036512 859 859 859 859 0
403 20250214 132200 116036512 859 859 859 859 0
404 20250214 132100 116036512 859 859 859 859 1
405 20250214 132000 116035653 850 850 850 850 0
406 20250214 131900 116035653 850 850 850 850 0
407 20250214 131800 116035653 850 855 855 850 272
408 20250214 131700 115804392 855 855 855 855 0
409 20250214 131600 115804392 855 855 855 855 0
410 20250214 131500 115804392 855 855 855 855 800
411 20250214 131400 115120392 861 860 861 860 1538
412 20250214 131300 113796179 862 862 862 862 0
413 20250214 131200 113796179 862 862 862 862 0
414 20250214 131100 113796179 862 862 862 862 0
415 20250214 131000 113796179 862 857 862 857 10
416 20250214 130900 113787574 856 856 856 856 2
417 20250214 130800 113785862 856 856 856 856 0
418 20250214 130700 113785862 856 856 856 856 0
419 20250214 130600 113785862 856 856 856 856 0
420 20250214 130500 113785862 856 856 856 856 1
421 20250214 130400 113785006 856 856 856 856 0
422 20250214 130300 113785006 856 856 856 856 1
423 20250214 130200 113784150 856 856 856 856 0
424 20250214 130100 113784150 856 856 856 856 0
425 20250214 130000 113784150 856 856 856 856 0
426 20250214 125900 113784150 856 855 856 855 3
427 20250214 125800 113781584 862 862 862 862 0
428 20250214 125700 113781584 862 854 862 854 11
429 20250214 125600 113772138 853 853 853 853 6679
430 20250214 125500 108074951 853 853 853 853 0
431 20250214 125400 108074951 853 853 853 853 4
432 20250214 125300 108071539 853 853 853 853 10
433 20250214 125200 108063009 853 853 853 853 1
434 20250214 125100 108062156 864 864 864 864 0
435 20250214 125000 108062156 864 864 864 864 0
436 20250214 124900 108062156 864 864 864 864 0
437 20250214 124800 108062156 864 860 864 860 365
438 20250214 124700 107748214 859 850 859 850 4163
439 20250214 124600 104208592 850 850 850 850 120
440 20250214 124500 104106592 850 850 850 850 5
441 20250214 124400 104102342 850 850 850 850 0
442 20250214 124300 104102342 850 850 850 850 600
443 20250214 124200 103592342 850 850 850 850 1100
444 20250214 124100 102657342 850 850 850 849 149
445 20250214 124000 102530701 850 845 850 845 96
446 20250214 123900 102449477 844 844 844 844 0
447 20250214 123800 102449477 844 844 844 844 0
448 20250214 123700 102449477 844 844 844 844 0
449 20250214 123600 102449477 844 844 844 844 1
450 20250214 123500 102448633 845 845 845 845 0
451 20250214 123400 102448633 845 845 845 845 425
452 20250214 123300 102089508 845 845 845 845 0
453 20250214 123200 102089508 845 845 845 845 0
454 20250214 123100 102089508 845 845 845 845 0
455 20250214 123000 102089508 845 848 848 845 2100
456 20250214 122900 100312062 850 850 850 850 0
457 20250214 122800 100312062 850 850 850 850 0
458 20250214 122700 100312062 850 850 850 850 0
459 20250214 122600 100312062 850 850 850 850 2
460 20250214 122500 100310362 849 849 849 849 0
461 20250214 122400 100310362 849 849 849 849 0
462 20250214 122300 100310362 849 849 849 849 0
463 20250214 122200 100310362 849 849 849 849 0
464 20250214 122100 100310362 849 850 850 849 1712
465 20250214 122000 98855855 850 850 850 850 0
466 20250214 121900 98855855 850 850 850 850 0
467 20250214 121800 98855855 850 850 850 850 0
468 20250214 121700 98855855 850 850 850 850 0
469 20250214 121600 98855855 850 850 850 850 0
470 20250214 121500 98855855 850 850 850 850 0
471 20250214 121400 98855855 850 850 850 850 0
472 20250214 121300 98855855 850 850 850 850 50
473 20250214 121200 98813355 850 850 850 850 0
474 20250214 121100 98813355 850 850 850 850 0
475 20250214 121000 98813355 850 850 850 850 1
476 20250214 120900 98812505 850 850 850 850 0
477 20250214 120800 98812505 850 850 850 850 0
478 20250214 120700 98812505 850 850 850 850 1
479 20250214 120600 98811655 850 850 850 850 0
480 20250214 120500 98811655 850 850 850 850 0
481 20250214 120400 98811655 850 850 850 850 4
482 20250214 120300 98808255 850 850 850 850 0
483 20250214 120200 98808255 850 850 850 850 200
484 20250214 120100 98638255 852 852 852 852 0
485 20250214 120000 98638255 852 852 852 852 0
486 20250214 115900 98638255 852 852 852 852 0
487 20250214 115800 98638255 852 852 852 852 0
488 20250214 115700 98638255 852 852 852 852 0
489 20250214 115600 98638255 852 852 852 852 0
490 20250214 115500 98638255 852 852 852 852 0
491 20250214 115400 98638255 852 852 852 852 0
492 20250214 115300 98638255 852 852 852 852 0
493 20250214 115200 98638255 852 852 852 852 0
494 20250214 115100 98638255 852 852 852 852 0
495 20250214 115000 98638255 852 852 852 852 0
496 20250214 114900 98638255 852 852 852 852 0
497 20250214 114800 98638255 852 852 852 852 0
498 20250214 114700 98638255 852 852 852 852 0
499 20250214 114600 98638255 852 852 852 852 299
500 20250214 114500 98383507 858 858 858 858 0
501 20250214 114400 98383507 858 852 858 852 2
502 20250214 114300 98381797 860 860 860 860 0
503 20250214 114200 98381797 860 860 860 860 0
504 20250214 114100 98381797 860 860 860 860 0
505 20250214 114000 98381797 860 860 860 860 0
506 20250214 113900 98381797 860 860 860 860 0
507 20250214 113800 98381797 860 860 860 860 0
508 20250214 113700 98381797 860 860 860 860 0
509 20250214 113600 98381797 860 860 860 860 0
510 20250214 113500 98381797 860 860 860 860 0
511 20250214 113400 98381797 860 860 860 860 0
512 20250214 113300 98381797 860 854 860 854 200
513 20250214 113200 98210243 854 854 854 854 1600
514 20250214 113100 96843843 854 854 854 854 0
515 20250214 113000 96843843 854 854 854 854 0
516 20250214 112900 96843843 854 854 854 854 0
517 20250214 112800 96843843 854 854 854 854 0
518 20250214 112700 96843843 854 854 854 854 300
519 20250214 112600 96587643 854 854 854 854 0
520 20250214 112500 96587643 854 854 854 854 0
521 20250214 112400 96587643 854 854 854 854 0
522 20250214 112300 96587643 854 854 854 854 0
523 20250214 112200 96587643 854 854 854 854 0
524 20250214 112100 96587643 854 854 854 854 0
525 20250214 112000 96587643 854 854 854 854 0
526 20250214 111900 96587643 854 854 854 854 0
527 20250214 111800 96587643 854 854 854 854 1
528 20250214 111700 96586789 847 847 847 847 0
529 20250214 111600 96586789 847 847 847 847 0
530 20250214 111500 96586789 847 847 847 847 0
531 20250214 111400 96586789 847 848 848 847 1090
532 20250214 111300 95662470 855 855 855 855 0
533 20250214 111200 95662470 855 855 855 855 0
534 20250214 111100 95662470 855 855 855 855 0
535 20250214 111000 95662470 855 855 855 855 0
536 20250214 110900 95662470 855 855 855 855 0
537 20250214 110800 95662470 855 855 855 855 0
538 20250214 110700 95662470 855 855 855 855 90
539 20250214 110600 95585520 855 855 855 855 180
540 20250214 110500 95431620 857 857 857 857 0
541 20250214 110400 95431620 857 857 857 857 0
542 20250214 110300 95431620 857 857 857 857 0
543 20250214 110200 95431620 857 857 857 857 500
544 20250214 110100 95003120 857 853 857 853 400
545 20250214 110000 94660694 853 848 853 848 5868
546 20250214 105900 89658224 850 845 850 845 2000
547 20250214 105800 87959915 845 840 845 840 1737
548 20250214 105700 86493523 840 838 840 838 1540
549 20250214 105600 85200979 837 837 837 837 1000
550 20250214 105500 84363979 837 837 837 837 0
551 20250214 105400 84363979 837 837 837 837 10
552 20250214 105300 84355609 837 836 837 836 2
553 20250214 105200 84353936 834 834 834 834 0
554 20250214 105100 84353936 834 834 834 834 0
555 20250214 105000 84353936 834 834 834 834 6
556 20250214 104900 84348932 834 834 834 834 2473
557 20250214 104800 82286450 833 833 833 833 0
558 20250214 104700 82286450 833 833 833 833 1344
559 20250214 104600 81166898 833 833 833 833 2
560 20250214 104500 81165232 838 838 838 838 0
561 20250214 104400 81165232 838 838 838 838 0
562 20250214 104300 81165232 838 838 838 838 0
563 20250214 104200 81165232 838 838 838 838 0
564 20250214 104100 81165232 838 833 838 832 5201
565 20250214 104000 76833245 833 833 833 833 0
566 20250214 103900 76833245 833 833 833 833 0
567 20250214 103800 76833245 833 833 833 833 0
568 20250214 103700 76833245 833 833 833 833 0
569 20250214 103600 76833245 833 833 833 833 0
570 20250214 103500 76833245 833 837 837 833 12409
571 20250214 103400 66468256 836 840 840 836 10000
572 20250214 103300 58101541 841 841 841 841 0
573 20250214 103200 58101541 841 846 846 840 10500
574 20250214 103100 49271712 846 846 846 846 10
575 20250214 103000 49263252 850 850 850 850 1
576 20250214 102900 49262402 845 845 845 845 0
577 20250214 102800 49262402 845 845 845 845 0
578 20250214 102700 49262402 845 845 845 845 0
579 20250214 102600 49262402 845 845 845 845 0
580 20250214 102500 49262402 845 845 845 845 0
581 20250214 102400 49262402 845 845 845 845 0
582 20250214 102300 49262402 845 845 845 845 0
583 20250214 102200 49262402 845 845 845 845 0
584 20250214 102100 49262402 845 846 846 845 100
585 20250214 102000 49177882 846 846 846 846 1
586 20250214 101900 49177036 851 851 851 851 0
587 20250214 101800 49177036 851 851 851 851 0
588 20250214 101700 49177036 851 851 851 851 0
589 20250214 101600 49177036 851 851 851 851 0
590 20250214 101500 49177036 851 848 851 848 1000
591 20250214 101400 48326382 848 848 848 848 0
592 20250214 101300 48326382 848 848 848 848 8
593 20250214 101200 48319598 848 848 848 848 0
594 20250214 101100 48319598 848 848 848 848 18
595 20250214 101000 48304334 848 848 848 848 0
596 20250214 100900 48304334 848 847 848 847 10018
597 20250214 100800 39816193 847 847 847 847 0
598 20250214 100700 39816193 847 847 847 847 0
599 20250214 100600 39816193 847 847 847 847 0
600 20250214 100500 39816193 847 847 847 847 5
601 20250214 100400 39811958 845 845 845 845 3
602 20250214 100300 39809423 846 846 846 846 0
603 20250214 100200 39809423 846 846 846 846 4
604 20250214 100100 39806039 846 846 846 846 0
605 20250214 100000 39806039 846 846 846 846 283
606 20250214 095900 39566621 844 844 844 844 287
607 20250214 095800 39324393 844 844 844 844 3
608 20250214 095700 39321861 844 844 844 844 407
609 20250214 095600 38978353 844 844 844 844 0
610 20250214 095500 38978353 844 843 844 843 1001
611 20250214 095400 38134115 839 839 839 839 5
612 20250214 095300 38129920 839 839 839 839 0
613 20250214 095200 38129920 839 839 839 839 200
614 20250214 095100 37962120 839 839 839 839 0
615 20250214 095000 37962120 839 839 839 839 0
616 20250214 094900 37962120 839 839 839 839 1517
617 20250214 094800 36689357 839 839 839 838 4078
618 20250214 094700 33268710 839 843 843 839 538
619 20250214 094600 32817258 843 841 843 841 374
620 20250214 094500 32502722 841 841 841 841 2
621 20250214 094400 32501040 839 839 839 839 0
622 20250214 094300 32501040 839 839 839 839 8
623 20250214 094200 32494328 839 839 839 839 0
624 20250214 094100 32494328 839 838 839 838 567
625 20250214 094000 32019173 839 842 842 839 8675
626 20250214 093900 24725471 842 843 843 842 2001
627 20250214 093800 23040628 843 843 843 843 0
628 20250214 093700 23040628 843 843 843 843 60
629 20250214 093600 22990048 844 844 844 844 0
630 20250214 093500 22990048 844 843 844 843 58
631 20250214 093400 22941152 843 843 843 843 167
632 20250214 093300 22800371 843 843 843 843 0
633 20250214 093200 22800371 843 843 843 843 90
634 20250214 093100 22724501 847 847 847 847 0
635 20250214 093000 22724501 847 847 847 847 50
636 20250214 092900 22682151 847 847 847 847 0
637 20250214 092800 22682151 847 843 847 843 1563
638 20250214 092700 21364370 843 847 847 843 10
639 20250214 092600 21355936 846 846 846 846 0
640 20250214 092500 21355936 846 846 846 846 0
641 20250214 092400 21355936 846 846 846 846 200
642 20250214 092300 21186736 849 849 849 849 0
643 20250214 092200 21186736 849 849 849 849 0
644 20250214 092100 21186736 849 849 849 849 0
645 20250214 092000 21186736 849 849 849 849 0
646 20250214 091900 21186736 849 844 849 842 543
647 20250214 091800 20729394 845 845 845 845 0
648 20250214 091700 20729394 845 845 845 845 0
649 20250214 091600 20729394 845 845 845 845 0
650 20250214 091500 20729394 845 845 845 845 0
651 20250214 091400 20729394 845 848 848 842 10930
652 20250214 091300 11494729 848 848 848 848 0
653 20250214 091200 11494729 848 854 854 847 1383
654 20250214 091100 10320770 854 854 854 854 0
655 20250214 091000 10320770 854 854 854 854 0
656 20250214 090900 10320770 854 854 854 850 4344
657 20250214 090800 6624441 851 852 852 851 2489
658 20250214 090700 4504877 852 852 852 852 0
659 20250214 090600 4504877 852 852 852 852 895
660 20250214 090500 3742337 852 852 852 852 2835
661 20250214 090400 1326917 851 854 854 851 857
662 20250214 090300 595403 856 856 856 856 100
663 20250214 090200 509803 856 857 857 856 150
664 20250214 090100 381263 856 857 857 856 120
665 20250214 090000 278500 857 856 857 856 325