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

676
104040/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201400,25155230,830,830,830,830,544
20250214,201300,25155230,830,830,830,830,0
20250214,201200,25155230,830,830,830,830,0
20250214,201100,25155230,830,830,830,830,0
20250214,201000,25155230,830,830,830,830,0
20250214,200900,25155230,830,830,830,830,0
20250214,200800,25155230,830,830,830,830,0
20250214,200700,25155230,830,830,830,830,0
20250214,200600,25155230,830,830,830,830,0
20250214,200500,25155230,830,830,830,830,0
20250214,200400,25155230,830,830,830,830,0
20250214,200300,25155230,830,830,830,830,0
20250214,200200,25155230,830,830,830,830,0
20250214,200100,25155230,830,830,830,830,0
20250214,200000,25155230,830,830,830,830,0
20250214,195900,25155230,830,830,830,830,0
20250214,195800,25155230,830,830,830,830,0
20250214,195700,25155230,830,830,830,830,0
20250214,195600,25155230,830,830,830,830,0
20250214,195500,25155230,830,830,830,830,0
20250214,195400,25155230,830,830,830,830,0
20250214,195300,25155230,830,830,830,830,0
20250214,195200,25155230,830,830,830,830,0
20250214,195100,25155230,830,830,830,830,0
20250214,195000,25155230,830,830,830,830,0
20250214,194900,25155230,830,830,830,830,0
20250214,194800,25155230,830,830,830,830,0
20250214,194700,25155230,830,830,830,830,0
20250214,194600,25155230,830,830,830,830,0
20250214,194500,25155230,830,830,830,830,0
20250214,194400,25155230,830,830,830,830,544
20250214,194300,25155230,830,830,830,830,0
20250214,194200,25155230,830,830,830,830,0
20250214,194100,25155230,830,830,830,830,0
20250214,194000,25155230,830,830,830,830,0
20250214,193900,25155230,830,830,830,830,0
20250214,193800,25155230,830,830,830,830,0
20250214,193700,25155230,830,830,830,830,0
20250214,193600,25155230,830,830,830,830,0
20250214,193500,25155230,830,830,830,830,0
20250214,193400,25155230,830,830,830,830,0
20250214,193300,25155230,830,830,830,830,0
20250214,193200,25155230,830,830,830,830,0
20250214,193100,25155230,830,830,830,830,0
20250214,193000,25155230,830,830,830,830,0
20250214,192900,25155230,830,830,830,830,0
20250214,192800,25155230,830,830,830,830,0
20250214,192700,25155230,830,830,830,830,0
20250214,192600,25155230,830,830,830,830,0
20250214,192500,25155230,830,830,830,830,0
20250214,192400,25155230,830,830,830,830,0
20250214,192300,25155230,830,830,830,830,0
20250214,192200,25155230,830,830,830,830,0
20250214,192100,25155230,830,830,830,830,0
20250214,192000,25155230,830,830,830,830,0
20250214,191900,25155230,830,830,830,830,0
20250214,191800,25155230,830,830,830,830,0
20250214,191700,25155230,830,830,830,830,0
20250214,191600,25155230,830,830,830,830,0
20250214,191500,25155230,830,830,830,830,0
20250214,191400,25155230,830,830,830,830,544
20250214,191300,25155230,830,830,830,830,0
20250214,191200,25155230,830,830,830,830,0
20250214,191100,25155230,830,830,830,830,0
20250214,191000,25155230,830,830,830,830,0
20250214,190900,25155230,830,830,830,830,0
20250214,190800,25155230,830,830,830,830,0
20250214,190700,25155230,830,830,830,830,0
20250214,190600,25155230,830,830,830,830,0
20250214,190500,25155230,830,830,830,830,0
20250214,190400,25155230,830,830,830,830,0
20250214,190300,25155230,830,830,830,830,0
20250214,190200,25155230,830,830,830,830,0
20250214,190100,25155230,830,830,830,830,0
20250214,190000,25155230,830,830,830,830,0
20250214,185900,25155230,830,830,830,830,0
20250214,185800,25155230,830,830,830,830,0
20250214,185700,25155230,830,830,830,830,0
20250214,185600,25155230,830,830,830,830,0
20250214,185500,25155230,830,830,830,830,0
20250214,185400,25155230,830,830,830,830,0
20250214,185300,25155230,830,830,830,830,0
20250214,185200,25155230,830,830,830,830,0
20250214,185100,25155230,830,830,830,830,0
20250214,185000,25155230,830,830,830,830,0
20250214,184900,25155230,830,830,830,830,0
20250214,184800,25155230,830,830,830,830,0
20250214,184700,25155230,830,830,830,830,0
20250214,184600,25155230,830,830,830,830,0
20250214,184500,25155230,830,830,830,830,0
20250214,184400,25155230,830,830,830,830,544
20250214,184300,25155230,830,830,830,830,0
20250214,184200,25155230,830,830,830,830,0
20250214,184100,25155230,830,830,830,830,0
20250214,184000,25155230,830,830,830,830,0
20250214,183900,25155230,830,830,830,830,0
20250214,183800,25155230,830,830,830,830,0
20250214,183700,25155230,830,830,830,830,0
20250214,183600,25155230,830,830,830,830,0
20250214,183500,25155230,830,830,830,830,0
20250214,183400,25155230,830,830,830,830,0
20250214,183300,25155230,830,830,830,830,0
20250214,183200,25155230,830,830,830,830,0
20250214,183100,25155230,830,830,830,830,0
20250214,183000,25155230,830,830,830,830,0
20250214,182900,25155230,830,830,830,830,0
20250214,182800,25155230,830,830,830,830,0
20250214,182700,25155230,830,830,830,830,0
20250214,182600,25155230,830,830,830,830,0
20250214,182500,25155230,830,830,830,830,0
20250214,182400,25155230,830,830,830,830,0
20250214,182300,25155230,830,830,830,830,0
20250214,182200,25155230,830,830,830,830,0
20250214,182100,25155230,830,830,830,830,0
20250214,182000,25155230,830,830,830,830,0
20250214,181900,25155230,830,830,830,830,0
20250214,181800,25155230,830,830,830,830,0
20250214,181700,25155230,830,830,830,830,0
20250214,181600,25155230,830,830,830,830,0
20250214,181500,25155230,830,830,830,830,0
20250214,181400,25155230,830,830,830,830,544
20250214,181300,25155230,830,830,830,830,0
20250214,181200,25155230,830,830,830,830,0
20250214,181100,25155230,830,830,830,830,0
20250214,181000,25155230,830,830,830,830,0
20250214,180900,25155230,830,830,830,830,0
20250214,180800,25155230,830,830,830,830,0
20250214,180700,25155230,830,830,830,830,0
20250214,180600,25155230,830,830,830,830,0
20250214,180500,25155230,830,830,830,830,0
20250214,180400,25155230,830,830,830,830,0
20250214,180300,25155230,830,830,830,830,0
20250214,180200,25155230,830,830,830,830,0
20250214,180100,25155230,830,830,830,830,0
20250214,180000,25155230,830,830,830,830,0
20250214,175900,25155230,830,830,830,830,0
20250214,175800,25155230,830,830,830,830,0
20250214,175700,25155230,830,830,830,830,0
20250214,175600,25155230,830,830,830,830,0
20250214,175500,25155230,830,830,830,830,0
20250214,175400,25155230,830,830,830,830,0
20250214,175300,25155230,830,830,830,830,0
20250214,175200,25155230,830,830,830,830,0
20250214,175100,25155230,830,830,830,830,0
20250214,175000,25155230,830,830,830,830,0
20250214,174900,25155230,830,830,830,830,0
20250214,174800,25155230,830,830,830,830,0
20250214,174700,25155230,830,830,830,830,0
20250214,174600,25155230,830,830,830,830,0
20250214,174500,25155230,830,830,830,830,0
20250214,174400,25155230,830,830,830,830,544
20250214,174300,25155230,830,830,830,830,0
20250214,174200,25155230,830,830,830,830,0
20250214,174100,25155230,830,830,830,830,0
20250214,174000,25155230,830,830,830,830,0
20250214,173900,25155230,830,830,830,830,0
20250214,173800,25155230,830,830,830,830,0
20250214,173700,25155230,830,830,830,830,0
20250214,173600,25155230,830,830,830,830,0
20250214,173500,25155230,830,830,830,830,0
20250214,173400,25155230,830,830,830,830,0
20250214,173300,25155230,830,830,830,830,0
20250214,173200,25155230,830,830,830,830,0
20250214,173100,25155230,830,830,830,830,0
20250214,173000,25155230,830,830,830,830,0
20250214,172900,25155230,830,830,830,830,0
20250214,172800,25155230,830,830,830,830,0
20250214,172700,25155230,830,830,830,830,0
20250214,172600,25155230,830,830,830,830,0
20250214,172500,25155230,830,830,830,830,0
20250214,172400,25155230,830,830,830,830,0
20250214,172300,25155230,830,830,830,830,0
20250214,172200,25155230,830,830,830,830,0
20250214,172100,25155230,830,830,830,830,0
20250214,172000,25155230,830,830,830,830,0
20250214,171900,25155230,830,830,830,830,0
20250214,171800,25155230,830,830,830,830,0
20250214,171700,25155230,830,830,830,830,0
20250214,171600,25155230,830,830,830,830,0
20250214,171500,25155230,830,830,830,830,0
20250214,171400,25155230,830,830,830,830,544
20250214,171300,25155230,830,830,830,830,0
20250214,171200,25155230,830,830,830,830,0
20250214,171100,25155230,830,830,830,830,0
20250214,171000,25155230,830,830,830,830,0
20250214,170900,25155230,830,830,830,830,0
20250214,170800,25155230,830,830,830,830,0
20250214,170700,25155230,830,830,830,830,0
20250214,170600,25155230,830,830,830,830,0
20250214,170500,25155230,830,830,830,830,0
20250214,170400,25155230,830,830,830,830,0
20250214,170300,25155230,830,830,830,830,0
20250214,170200,25155230,830,830,830,830,0
20250214,170100,25155230,830,830,830,830,0
20250214,170000,25155230,830,830,830,830,0
20250214,165900,25155230,830,830,830,830,0
20250214,165800,25155230,830,830,830,830,0
20250214,165700,25155230,830,830,830,830,0
20250214,165600,25155230,830,830,830,830,0
20250214,165500,25155230,830,830,830,830,0
20250214,165400,25155230,830,830,830,830,0
20250214,165300,25155230,830,830,830,830,0
20250214,165200,25155230,830,830,830,830,0
20250214,165100,25155230,830,830,830,830,0
20250214,165000,25155230,830,830,830,830,0
20250214,164900,25155230,830,830,830,830,0
20250214,164800,25155230,830,830,830,830,0
20250214,164700,25155230,830,830,830,830,0
20250214,164600,25155230,830,830,830,830,0
20250214,164500,25155230,830,830,830,830,0
20250214,164400,25155230,830,830,830,830,544
20250214,164300,25155230,830,830,830,830,0
20250214,164200,25155230,830,830,830,830,0
20250214,164100,25155230,830,830,830,830,0
20250214,164000,25155230,830,830,830,830,0
20250214,163900,25155230,830,830,830,830,0
20250214,163800,25155230,830,830,830,830,0
20250214,163700,25155230,830,830,830,830,0
20250214,163600,25155230,830,830,830,830,0
20250214,163500,25155230,830,830,830,830,0
20250214,163400,25155230,830,830,830,830,0
20250214,163300,25155230,830,830,830,830,0
20250214,163200,25155230,830,830,830,830,0
20250214,163100,25155230,830,830,830,830,0
20250214,163000,25155230,830,830,830,830,0
20250214,162900,25155230,830,830,830,830,0
20250214,162800,25155230,830,830,830,830,0
20250214,162700,25155230,830,830,830,830,0
20250214,162600,25155230,830,830,830,830,0
20250214,162500,25155230,830,830,830,830,0
20250214,162400,25155230,830,830,830,830,0
20250214,162300,25155230,830,830,830,830,0
20250214,162200,25155230,830,830,830,830,0
20250214,162100,25155230,830,830,830,830,0
20250214,162000,25155230,830,830,830,830,0
20250214,161900,25155230,830,830,830,830,0
20250214,161800,25155230,830,830,830,830,0
20250214,161700,25155230,830,830,830,830,0
20250214,161600,25155230,830,830,830,830,0
20250214,161500,25155230,830,830,830,830,0
20250214,161400,25155230,830,830,830,830,544
20250214,161300,25155230,830,830,830,830,0
20250214,161200,25155230,830,830,830,830,0
20250214,161100,25155230,830,830,830,830,0
20250214,161000,25155230,830,830,830,830,0
20250214,160900,25155230,830,830,830,830,0
20250214,160800,25155230,830,830,830,830,0
20250214,160700,25155230,830,830,830,830,0
20250214,160600,25155230,830,830,830,830,0
20250214,160500,25155230,830,830,830,830,0
20250214,160400,25155230,830,830,830,830,0
20250214,160300,25155230,830,830,830,830,0
20250214,160200,25155230,830,830,830,830,0
20250214,160100,25155230,830,830,830,830,0
20250214,160000,25155230,830,830,830,830,0
20250214,155900,25155230,830,830,830,830,0
20250214,155800,25155230,830,830,830,830,0
20250214,155700,25155230,830,830,830,830,0
20250214,155600,25155230,830,830,830,830,0
20250214,155500,25155230,830,830,830,830,0
20250214,155400,25155230,830,830,830,830,0
20250214,155300,25155230,830,830,830,830,0
20250214,155200,25155230,830,830,830,830,0
20250214,155100,25155230,830,830,830,830,0
20250214,155000,25155230,830,830,830,830,0
20250214,154900,25155230,830,830,830,830,0
20250214,154800,25155230,830,830,830,830,0
20250214,154700,25155230,830,830,830,830,0
20250214,154600,25155230,830,830,830,830,0
20250214,154500,25155230,830,830,830,830,0
20250214,154400,25155230,830,830,830,830,544
20250214,154300,25155230,830,830,830,830,0
20250214,154200,25155230,830,830,830,830,0
20250214,154100,25155230,830,830,830,830,0
20250214,154000,25155230,830,830,830,830,0
20250214,153900,25155230,830,830,830,830,0
20250214,153800,25155230,830,830,830,830,0
20250214,153700,25155230,830,830,830,830,0
20250214,153600,25155230,830,830,830,830,0
20250214,153500,25155230,830,830,830,830,0
20250214,153400,25155230,830,830,830,830,0
20250214,153300,25155230,830,830,830,830,0
20250214,153200,25155230,830,830,830,830,0
20250214,153100,25155230,830,830,830,830,0
20250214,153000,25155230,830,830,830,830,544
20250214,152900,24703710,830,830,830,830,0
20250214,152800,24703710,830,830,830,830,0
20250214,152700,24703710,830,830,830,830,0
20250214,152600,24703710,830,830,830,830,0
20250214,152500,24703710,830,830,830,830,0
20250214,152400,24703710,830,830,830,830,0
20250214,152300,24703710,830,830,830,830,0
20250214,152200,24703710,830,830,830,830,0
20250214,152100,24703710,830,830,830,830,0
20250214,152000,24703710,830,830,830,830,0
20250214,151900,24703710,830,825,830,825,6
20250214,151800,24698745,830,830,830,830,0
20250214,151700,24698745,830,827,830,827,1510
20250214,151600,23448947,827,827,827,827,0
20250214,151500,23448947,827,827,827,827,0
20250214,151400,23448947,827,827,827,827,0
20250214,151300,23448947,827,827,827,827,0
20250214,151200,23448947,827,821,827,821,1017
20250214,151100,22613808,821,821,821,821,0
20250214,151000,22613808,821,821,821,821,2
20250214,150900,22612166,821,821,821,821,0
20250214,150800,22612166,821,821,821,821,0
20250214,150700,22612166,821,821,821,821,0
20250214,150600,22612166,821,821,821,821,0
20250214,150500,22612166,821,821,821,821,0
20250214,150400,22612166,821,821,821,821,84
20250214,150300,22543202,821,821,821,821,4
20250214,150200,22539918,821,821,821,821,4
20250214,150100,22536634,822,822,822,822,0
20250214,150000,22536634,822,822,822,822,0
20250214,145900,22536634,822,820,822,817,410
20250214,145800,22201497,823,823,823,823,0
20250214,145700,22201497,823,823,823,823,0
20250214,145600,22201497,823,823,823,823,0
20250214,145500,22201497,823,821,823,821,68
20250214,145400,22145667,819,824,824,803,10004
20250214,145300,13967775,828,828,828,828,0
20250214,145200,13967775,828,828,828,828,0
20250214,145100,13967775,828,828,828,828,0
20250214,145000,13967775,828,828,828,828,0
20250214,144900,13967775,828,828,828,828,0
20250214,144800,13967775,828,828,828,828,1
20250214,144700,13966947,828,828,828,828,0
20250214,144600,13966947,828,828,828,828,0
20250214,144500,13966947,828,828,828,828,0
20250214,144400,13966947,828,828,828,828,0
20250214,144300,13966947,828,828,828,828,0
20250214,144200,13966947,828,828,828,828,0
20250214,144100,13966947,828,828,828,828,0
20250214,144000,13966947,828,828,828,828,0
20250214,143900,13966947,828,828,828,828,0
20250214,143800,13966947,828,828,828,828,0
20250214,143700,13966947,828,828,828,828,0
20250214,143600,13966947,828,828,828,828,5
20250214,143500,13962807,825,825,825,825,978
20250214,143400,13155957,828,828,828,828,0
20250214,143300,13155957,828,828,828,828,0
20250214,143200,13155957,828,828,828,828,0
20250214,143100,13155957,828,828,828,828,0
20250214,143000,13155957,828,828,828,828,1
20250214,142900,13155129,828,828,828,828,0
20250214,142800,13155129,828,828,828,828,0
20250214,142700,13155129,828,828,828,828,0
20250214,142600,13155129,828,828,828,828,0
20250214,142500,13155129,828,828,828,828,0
20250214,142400,13155129,828,828,828,828,0
20250214,142300,13155129,828,828,828,828,0
20250214,142200,13155129,828,828,828,828,0
20250214,142100,13155129,828,828,828,828,0
20250214,142000,13155129,828,828,828,828,0
20250214,141900,13155129,828,826,828,826,5
20250214,141800,13150997,828,828,828,828,5
20250214,141700,13146857,828,828,828,828,0
20250214,141600,13146857,828,828,828,828,0
20250214,141500,13146857,828,828,828,828,0
20250214,141400,13146857,828,828,828,828,0
20250214,141300,13146857,828,828,828,828,0
20250214,141200,13146857,828,828,828,828,0
20250214,141100,13146857,828,828,828,828,200
20250214,141000,12981257,828,828,828,828,0
20250214,140900,12981257,828,828,828,828,0
20250214,140800,12981257,828,828,828,828,0
20250214,140700,12981257,828,828,828,828,0
20250214,140600,12981257,828,828,828,828,0
20250214,140500,12981257,828,828,828,828,0
20250214,140400,12981257,828,828,828,828,77
20250214,140300,12917501,828,828,828,828,0
20250214,140200,12917501,828,828,828,828,0
20250214,140100,12917501,828,828,828,828,0
20250214,140000,12917501,828,828,828,828,0
20250214,135900,12917501,828,828,828,828,0
20250214,135800,12917501,828,828,828,828,0
20250214,135700,12917501,828,828,828,828,1
20250214,135600,12916673,826,826,826,826,0
20250214,135500,12916673,826,826,826,826,0
20250214,135400,12916673,826,826,826,826,0
20250214,135300,12916673,826,828,828,826,30
20250214,135200,12891863,828,828,828,828,1
20250214,135100,12891035,826,826,826,826,0
20250214,135000,12891035,826,826,826,826,0
20250214,134900,12891035,826,826,826,826,0
20250214,134800,12891035,826,826,826,826,0
20250214,134700,12891035,826,826,826,826,0
20250214,134600,12891035,826,826,826,826,22
20250214,134500,12872863,828,828,828,828,0
20250214,134400,12872863,828,828,828,828,0
20250214,134300,12872863,828,828,828,828,77
20250214,134200,12809107,828,828,828,828,0
20250214,134100,12809107,828,828,828,828,0
20250214,134000,12809107,828,828,828,828,0
20250214,133900,12809107,828,828,828,828,0
20250214,133800,12809107,828,828,828,828,0
20250214,133700,12809107,828,828,828,828,0
20250214,133600,12809107,828,828,828,828,10
20250214,133500,12800827,828,828,828,828,0
20250214,133400,12800827,828,828,828,828,0
20250214,133300,12800827,828,828,828,828,0
20250214,133200,12800827,828,828,828,828,0
20250214,133100,12800827,828,828,828,828,0
20250214,133000,12800827,828,828,828,828,0
20250214,132900,12800827,828,828,828,828,0
20250214,132800,12800827,828,828,828,828,0
20250214,132700,12800827,828,828,828,828,0
20250214,132600,12800827,828,828,828,828,0
20250214,132500,12800827,828,828,828,828,0
20250214,132400,12800827,828,828,828,828,0
20250214,132300,12800827,828,828,828,828,0
20250214,132200,12800827,828,828,828,828,77
20250214,132100,12737071,828,828,828,828,0
20250214,132000,12737071,828,828,828,828,0
20250214,131900,12737071,828,828,828,828,0
20250214,131800,12737071,828,828,828,828,0
20250214,131700,12737071,828,828,828,828,0
20250214,131600,12737071,828,828,828,828,0
20250214,131500,12737071,828,828,828,828,25
20250214,131400,12716371,828,828,828,828,0
20250214,131300,12716371,828,828,828,828,348
20250214,131200,12428227,826,826,826,826,0
20250214,131100,12428227,826,826,826,826,0
20250214,131000,12428227,826,826,826,826,7
20250214,130900,12422445,825,825,825,825,1
20250214,130800,12421620,828,828,828,828,0
20250214,130700,12421620,828,828,828,828,0
20250214,130600,12421620,828,828,828,828,0
20250214,130500,12421620,828,828,828,828,0
20250214,130400,12421620,828,828,828,828,0
20250214,130300,12421620,828,828,828,828,0
20250214,130200,12421620,828,828,828,828,0
20250214,130100,12421620,828,828,828,828,77
20250214,130000,12357864,828,828,828,828,0
20250214,125900,12357864,828,828,828,828,0
20250214,125800,12357864,828,828,828,828,0
20250214,125700,12357864,828,828,828,828,0
20250214,125600,12357864,828,828,828,828,0
20250214,125500,12357864,828,828,828,828,0
20250214,125400,12357864,828,828,828,828,0
20250214,125300,12357864,828,828,828,828,0
20250214,125200,12357864,828,828,828,828,0
20250214,125100,12357864,828,828,828,828,0
20250214,125000,12357864,828,828,828,828,0
20250214,124900,12357864,828,828,828,828,12
20250214,124800,12347928,828,828,828,828,0
20250214,124700,12347928,828,828,828,828,0
20250214,124600,12347928,828,828,828,828,0
20250214,124500,12347928,828,828,828,828,0
20250214,124400,12347928,828,828,828,828,0
20250214,124300,12347928,828,828,828,828,0
20250214,124200,12347928,828,828,828,828,0
20250214,124100,12347928,828,828,828,828,0
20250214,124000,12347928,828,828,828,828,77
20250214,123900,12284172,828,828,828,828,0
20250214,123800,12284172,828,828,828,828,0
20250214,123700,12284172,828,828,828,828,0
20250214,123600,12284172,828,828,828,828,0
20250214,123500,12284172,828,828,828,828,0
20250214,123400,12284172,828,828,828,828,0
20250214,123300,12284172,828,828,828,828,0
20250214,123200,12284172,828,828,828,828,1
20250214,123100,12283344,827,827,827,827,500
20250214,123000,11869844,827,827,827,823,230
20250214,122900,11680328,825,825,825,825,300
20250214,122800,11432828,827,827,827,827,0
20250214,122700,11432828,827,827,827,827,0
20250214,122600,11432828,827,827,827,827,0
20250214,122500,11432828,827,827,827,827,0
20250214,122400,11432828,827,827,827,827,0
20250214,122300,11432828,827,827,827,827,0
20250214,122200,11432828,827,827,827,827,0
20250214,122100,11432828,827,827,827,827,0
20250214,122000,11432828,827,827,827,827,0
20250214,121900,11432828,827,827,827,827,77
20250214,121800,11369149,825,825,825,825,0
20250214,121700,11369149,825,825,825,825,50
20250214,121600,11327899,827,827,827,827,0
20250214,121500,11327899,827,827,827,827,0
20250214,121400,11327899,827,827,827,827,0
20250214,121300,11327899,827,827,827,827,24
20250214,121200,11308051,827,827,827,827,0
20250214,121100,11308051,827,827,827,827,0
20250214,121000,11308051,827,827,827,827,0
20250214,120900,11308051,827,827,827,827,0
20250214,120800,11308051,827,827,827,827,0
20250214,120700,11308051,827,827,827,827,0
20250214,120600,11308051,827,827,827,827,1
20250214,120500,11307224,827,827,827,827,0
20250214,120400,11307224,827,827,827,827,0
20250214,120300,11307224,827,827,827,827,0
20250214,120200,11307224,827,827,827,827,0
20250214,120100,11307224,827,827,827,827,0
20250214,120000,11307224,827,827,827,827,0
20250214,115900,11307224,827,827,827,827,0
20250214,115800,11307224,827,827,827,827,78
20250214,115700,11242718,827,827,827,827,0
20250214,115600,11242718,827,827,827,827,0
20250214,115500,11242718,827,827,827,827,0
20250214,115400,11242718,827,827,827,827,0
20250214,115300,11242718,827,827,827,827,0
20250214,115200,11242718,827,827,827,827,0
20250214,115100,11242718,827,827,827,827,0
20250214,115000,11242718,827,827,827,827,0
20250214,114900,11242718,827,827,827,827,0
20250214,114800,11242718,827,827,827,827,0
20250214,114700,11242718,827,827,827,827,1
20250214,114600,11241891,825,825,825,825,133
20250214,114500,11132166,828,828,828,828,0
20250214,114400,11132166,828,828,828,828,0
20250214,114300,11132166,828,828,828,828,0
20250214,114200,11132166,828,828,828,828,0
20250214,114100,11132166,828,828,828,828,0
20250214,114000,11132166,828,828,828,828,0
20250214,113900,11132166,828,828,828,828,0
20250214,113800,11132166,828,828,828,828,0
20250214,113700,11132166,828,828,828,828,78
20250214,113600,11067582,828,828,828,828,0
20250214,113500,11067582,828,828,828,828,0
20250214,113400,11067582,828,828,828,828,0
20250214,113300,11067582,828,828,828,828,0
20250214,113200,11067582,828,828,828,828,1
20250214,113100,11066754,826,826,826,826,3
20250214,113000,11064276,830,830,830,830,0
20250214,112900,11064276,830,830,830,830,0
20250214,112800,11064276,830,830,830,830,0
20250214,112700,11064276,830,830,830,830,1
20250214,112600,11063446,830,830,830,830,0
20250214,112500,11063446,830,830,830,830,0
20250214,112400,11063446,830,830,830,830,0
20250214,112300,11063446,830,830,830,830,0
20250214,112200,11063446,830,830,830,830,0
20250214,112100,11063446,830,830,830,830,0
20250214,112000,11063446,830,830,830,830,0
20250214,111900,11063446,830,830,830,830,0
20250214,111800,11063446,830,830,830,830,0
20250214,111700,11063446,830,830,830,830,0
20250214,111600,11063446,830,830,830,830,78
20250214,111500,10998706,830,830,830,830,0
20250214,111400,10998706,830,830,830,830,0
20250214,111300,10998706,830,830,830,830,0
20250214,111200,10998706,830,830,830,830,0
20250214,111100,10998706,830,830,830,830,0
20250214,111000,10998706,830,830,830,830,0
20250214,110900,10998706,830,830,830,830,0
20250214,110800,10998706,830,830,830,830,0
20250214,110700,10998706,830,830,830,830,0
20250214,110600,10998706,830,830,830,830,0
20250214,110500,10998706,830,830,830,830,0
20250214,110400,10998706,830,830,830,830,0
20250214,110300,10998706,830,830,830,830,0
20250214,110200,10998706,830,830,830,830,0
20250214,110100,10998706,830,830,830,830,2
20250214,110000,10997046,830,830,830,830,0
20250214,105900,10997046,830,830,830,830,0
20250214,105800,10997046,830,830,830,830,0
20250214,105700,10997046,830,830,830,830,0
20250214,105600,10997046,830,830,830,830,0
20250214,105500,10997046,830,830,830,830,78
20250214,105400,10932306,831,827,831,827,1522
20250214,105300,9669578,827,825,827,825,52
20250214,105200,9626676,828,828,828,828,0
20250214,105100,9626676,828,828,828,828,0
20250214,105000,9626676,828,824,828,823,3001
20250214,104900,7156038,828,828,828,828,24
20250214,104800,7136166,828,828,828,828,0
20250214,104700,7136166,828,828,828,828,0
20250214,104600,7136166,828,828,828,828,0
20250214,104500,7136166,828,826,828,825,2006
20250214,104400,5480664,828,828,828,828,0
20250214,104300,5480664,828,828,828,828,0
20250214,104200,5480664,828,828,828,828,0
20250214,104100,5480664,828,828,828,828,0
20250214,104000,5480664,828,828,828,828,0
20250214,103900,5480664,828,828,828,828,0
20250214,103800,5480664,828,828,828,828,0
20250214,103700,5480664,828,828,828,828,8
20250214,103600,5474040,828,828,828,828,0
20250214,103500,5474040,828,828,828,828,0
20250214,103400,5474040,828,826,828,826,214
20250214,103300,5297120,828,828,828,828,0
20250214,103200,5297120,828,828,828,828,0
20250214,103100,5297120,828,828,828,828,19
20250214,103000,5281388,828,828,828,828,0
20250214,102900,5281388,828,828,828,828,0
20250214,102800,5281388,828,828,828,828,0
20250214,102700,5281388,828,828,828,828,0
20250214,102600,5281388,828,828,828,828,0
20250214,102500,5281388,828,828,828,828,0
20250214,102400,5281388,828,828,828,828,0
20250214,102300,5281388,828,828,828,828,0
20250214,102200,5281388,828,828,828,828,0
20250214,102100,5281388,828,828,828,828,0
20250214,102000,5281388,828,828,828,828,0
20250214,101900,5281388,828,828,828,828,0
20250214,101800,5281388,828,826,828,826,877
20250214,101700,4555986,828,828,828,828,0
20250214,101600,4555986,828,828,828,828,0
20250214,101500,4555986,828,828,828,828,1
20250214,101400,4555158,827,827,827,827,162
20250214,101300,4421184,828,828,828,828,78
20250214,101200,4356600,828,828,828,828,0
20250214,101100,4356600,828,828,828,828,0
20250214,101000,4356600,828,828,828,828,0
20250214,100900,4356600,828,828,828,827,441
20250214,100800,3991492,829,829,829,829,0
20250214,100700,3991492,829,829,829,829,0
20250214,100600,3991492,829,829,829,829,6
20250214,100500,3986518,831,831,831,831,0
20250214,100400,3986518,831,831,831,831,0
20250214,100300,3986518,831,831,831,831,0
20250214,100200,3986518,831,831,831,831,0
20250214,100100,3986518,831,831,831,831,0
20250214,100000,3986518,831,831,831,831,0
20250214,095900,3986518,831,831,831,831,0
20250214,095800,3986518,831,831,831,831,0
20250214,095700,3986518,831,831,831,831,0
20250214,095600,3986518,831,831,831,831,0
20250214,095500,3986518,831,831,831,831,0
20250214,095400,3986518,831,831,831,831,0
20250214,095300,3986518,831,831,831,831,0
20250214,095200,3986518,831,831,831,831,78
20250214,095100,3921700,831,831,831,831,0
20250214,095000,3921700,831,831,831,831,976
20250214,094900,3110644,831,831,831,831,0
20250214,094800,3110644,831,831,831,831,0
20250214,094700,3110644,831,831,831,831,0
20250214,094600,3110644,831,831,831,831,6
20250214,094500,3105658,831,831,831,831,1
20250214,094400,3104827,831,828,831,826,201
20250214,094300,2938781,831,831,831,831,0
20250214,094200,2938781,831,831,831,831,0
20250214,094100,2938781,831,831,831,831,1
20250214,094000,2937950,831,831,831,831,0
20250214,093900,2937950,831,831,831,831,0
20250214,093800,2937950,831,831,831,831,0
20250214,093700,2937950,831,831,831,831,0
20250214,093600,2937950,831,831,831,831,1
20250214,093500,2937119,829,829,829,829,0
20250214,093400,2937119,829,829,829,829,100
20250214,093300,2854219,832,832,832,832,0
20250214,093200,2854219,832,832,832,832,0
20250214,093100,2854219,832,831,832,831,78
20250214,093000,2789351,831,831,831,831,0
20250214,092900,2789351,831,831,831,831,0
20250214,092800,2789351,831,828,831,828,16
20250214,092700,2776100,832,831,832,831,11
20250214,092600,2766958,833,833,833,833,0
20250214,092500,2766958,833,833,833,833,0
20250214,092400,2766958,833,833,833,833,0
20250214,092300,2766958,833,833,833,833,5
20250214,092200,2762793,833,833,833,833,1
20250214,092100,2761960,833,833,833,833,0
20250214,092000,2761960,833,833,833,833,0
20250214,091900,2761960,833,833,833,833,1
20250214,091800,2761127,833,833,833,833,0
20250214,091700,2761127,833,833,833,833,0
20250214,091600,2761127,833,833,833,833,0
20250214,091500,2761127,833,833,833,833,0
20250214,091400,2761127,833,833,833,833,0
20250214,091300,2761127,833,833,833,833,0
20250214,091200,2761127,833,833,833,833,0
20250214,091100,2761127,833,833,833,833,0
20250214,091000,2761127,833,833,833,833,0
20250214,090900,2761127,833,833,833,833,0
20250214,090800,2761127,833,833,833,833,0
20250214,090700,2761127,833,833,833,833,0
20250214,090600,2761127,833,833,833,833,0
20250214,090500,2761127,833,833,833,833,0
20250214,090400,2761127,833,833,833,833,0
20250214,090300,2761127,833,833,833,833,0
20250214,090200,2761127,833,833,833,833,1
20250214,090100,2760294,831,826,831,826,976
20250214,090000,1949703,831,825,831,825,2363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 201400 25155230 830 830 830 830 544
3 20250214 201300 25155230 830 830 830 830 0
4 20250214 201200 25155230 830 830 830 830 0
5 20250214 201100 25155230 830 830 830 830 0
6 20250214 201000 25155230 830 830 830 830 0
7 20250214 200900 25155230 830 830 830 830 0
8 20250214 200800 25155230 830 830 830 830 0
9 20250214 200700 25155230 830 830 830 830 0
10 20250214 200600 25155230 830 830 830 830 0
11 20250214 200500 25155230 830 830 830 830 0
12 20250214 200400 25155230 830 830 830 830 0
13 20250214 200300 25155230 830 830 830 830 0
14 20250214 200200 25155230 830 830 830 830 0
15 20250214 200100 25155230 830 830 830 830 0
16 20250214 200000 25155230 830 830 830 830 0
17 20250214 195900 25155230 830 830 830 830 0
18 20250214 195800 25155230 830 830 830 830 0
19 20250214 195700 25155230 830 830 830 830 0
20 20250214 195600 25155230 830 830 830 830 0
21 20250214 195500 25155230 830 830 830 830 0
22 20250214 195400 25155230 830 830 830 830 0
23 20250214 195300 25155230 830 830 830 830 0
24 20250214 195200 25155230 830 830 830 830 0
25 20250214 195100 25155230 830 830 830 830 0
26 20250214 195000 25155230 830 830 830 830 0
27 20250214 194900 25155230 830 830 830 830 0
28 20250214 194800 25155230 830 830 830 830 0
29 20250214 194700 25155230 830 830 830 830 0
30 20250214 194600 25155230 830 830 830 830 0
31 20250214 194500 25155230 830 830 830 830 0
32 20250214 194400 25155230 830 830 830 830 544
33 20250214 194300 25155230 830 830 830 830 0
34 20250214 194200 25155230 830 830 830 830 0
35 20250214 194100 25155230 830 830 830 830 0
36 20250214 194000 25155230 830 830 830 830 0
37 20250214 193900 25155230 830 830 830 830 0
38 20250214 193800 25155230 830 830 830 830 0
39 20250214 193700 25155230 830 830 830 830 0
40 20250214 193600 25155230 830 830 830 830 0
41 20250214 193500 25155230 830 830 830 830 0
42 20250214 193400 25155230 830 830 830 830 0
43 20250214 193300 25155230 830 830 830 830 0
44 20250214 193200 25155230 830 830 830 830 0
45 20250214 193100 25155230 830 830 830 830 0
46 20250214 193000 25155230 830 830 830 830 0
47 20250214 192900 25155230 830 830 830 830 0
48 20250214 192800 25155230 830 830 830 830 0
49 20250214 192700 25155230 830 830 830 830 0
50 20250214 192600 25155230 830 830 830 830 0
51 20250214 192500 25155230 830 830 830 830 0
52 20250214 192400 25155230 830 830 830 830 0
53 20250214 192300 25155230 830 830 830 830 0
54 20250214 192200 25155230 830 830 830 830 0
55 20250214 192100 25155230 830 830 830 830 0
56 20250214 192000 25155230 830 830 830 830 0
57 20250214 191900 25155230 830 830 830 830 0
58 20250214 191800 25155230 830 830 830 830 0
59 20250214 191700 25155230 830 830 830 830 0
60 20250214 191600 25155230 830 830 830 830 0
61 20250214 191500 25155230 830 830 830 830 0
62 20250214 191400 25155230 830 830 830 830 544
63 20250214 191300 25155230 830 830 830 830 0
64 20250214 191200 25155230 830 830 830 830 0
65 20250214 191100 25155230 830 830 830 830 0
66 20250214 191000 25155230 830 830 830 830 0
67 20250214 190900 25155230 830 830 830 830 0
68 20250214 190800 25155230 830 830 830 830 0
69 20250214 190700 25155230 830 830 830 830 0
70 20250214 190600 25155230 830 830 830 830 0
71 20250214 190500 25155230 830 830 830 830 0
72 20250214 190400 25155230 830 830 830 830 0
73 20250214 190300 25155230 830 830 830 830 0
74 20250214 190200 25155230 830 830 830 830 0
75 20250214 190100 25155230 830 830 830 830 0
76 20250214 190000 25155230 830 830 830 830 0
77 20250214 185900 25155230 830 830 830 830 0
78 20250214 185800 25155230 830 830 830 830 0
79 20250214 185700 25155230 830 830 830 830 0
80 20250214 185600 25155230 830 830 830 830 0
81 20250214 185500 25155230 830 830 830 830 0
82 20250214 185400 25155230 830 830 830 830 0
83 20250214 185300 25155230 830 830 830 830 0
84 20250214 185200 25155230 830 830 830 830 0
85 20250214 185100 25155230 830 830 830 830 0
86 20250214 185000 25155230 830 830 830 830 0
87 20250214 184900 25155230 830 830 830 830 0
88 20250214 184800 25155230 830 830 830 830 0
89 20250214 184700 25155230 830 830 830 830 0
90 20250214 184600 25155230 830 830 830 830 0
91 20250214 184500 25155230 830 830 830 830 0
92 20250214 184400 25155230 830 830 830 830 544
93 20250214 184300 25155230 830 830 830 830 0
94 20250214 184200 25155230 830 830 830 830 0
95 20250214 184100 25155230 830 830 830 830 0
96 20250214 184000 25155230 830 830 830 830 0
97 20250214 183900 25155230 830 830 830 830 0
98 20250214 183800 25155230 830 830 830 830 0
99 20250214 183700 25155230 830 830 830 830 0
100 20250214 183600 25155230 830 830 830 830 0
101 20250214 183500 25155230 830 830 830 830 0
102 20250214 183400 25155230 830 830 830 830 0
103 20250214 183300 25155230 830 830 830 830 0
104 20250214 183200 25155230 830 830 830 830 0
105 20250214 183100 25155230 830 830 830 830 0
106 20250214 183000 25155230 830 830 830 830 0
107 20250214 182900 25155230 830 830 830 830 0
108 20250214 182800 25155230 830 830 830 830 0
109 20250214 182700 25155230 830 830 830 830 0
110 20250214 182600 25155230 830 830 830 830 0
111 20250214 182500 25155230 830 830 830 830 0
112 20250214 182400 25155230 830 830 830 830 0
113 20250214 182300 25155230 830 830 830 830 0
114 20250214 182200 25155230 830 830 830 830 0
115 20250214 182100 25155230 830 830 830 830 0
116 20250214 182000 25155230 830 830 830 830 0
117 20250214 181900 25155230 830 830 830 830 0
118 20250214 181800 25155230 830 830 830 830 0
119 20250214 181700 25155230 830 830 830 830 0
120 20250214 181600 25155230 830 830 830 830 0
121 20250214 181500 25155230 830 830 830 830 0
122 20250214 181400 25155230 830 830 830 830 544
123 20250214 181300 25155230 830 830 830 830 0
124 20250214 181200 25155230 830 830 830 830 0
125 20250214 181100 25155230 830 830 830 830 0
126 20250214 181000 25155230 830 830 830 830 0
127 20250214 180900 25155230 830 830 830 830 0
128 20250214 180800 25155230 830 830 830 830 0
129 20250214 180700 25155230 830 830 830 830 0
130 20250214 180600 25155230 830 830 830 830 0
131 20250214 180500 25155230 830 830 830 830 0
132 20250214 180400 25155230 830 830 830 830 0
133 20250214 180300 25155230 830 830 830 830 0
134 20250214 180200 25155230 830 830 830 830 0
135 20250214 180100 25155230 830 830 830 830 0
136 20250214 180000 25155230 830 830 830 830 0
137 20250214 175900 25155230 830 830 830 830 0
138 20250214 175800 25155230 830 830 830 830 0
139 20250214 175700 25155230 830 830 830 830 0
140 20250214 175600 25155230 830 830 830 830 0
141 20250214 175500 25155230 830 830 830 830 0
142 20250214 175400 25155230 830 830 830 830 0
143 20250214 175300 25155230 830 830 830 830 0
144 20250214 175200 25155230 830 830 830 830 0
145 20250214 175100 25155230 830 830 830 830 0
146 20250214 175000 25155230 830 830 830 830 0
147 20250214 174900 25155230 830 830 830 830 0
148 20250214 174800 25155230 830 830 830 830 0
149 20250214 174700 25155230 830 830 830 830 0
150 20250214 174600 25155230 830 830 830 830 0
151 20250214 174500 25155230 830 830 830 830 0
152 20250214 174400 25155230 830 830 830 830 544
153 20250214 174300 25155230 830 830 830 830 0
154 20250214 174200 25155230 830 830 830 830 0
155 20250214 174100 25155230 830 830 830 830 0
156 20250214 174000 25155230 830 830 830 830 0
157 20250214 173900 25155230 830 830 830 830 0
158 20250214 173800 25155230 830 830 830 830 0
159 20250214 173700 25155230 830 830 830 830 0
160 20250214 173600 25155230 830 830 830 830 0
161 20250214 173500 25155230 830 830 830 830 0
162 20250214 173400 25155230 830 830 830 830 0
163 20250214 173300 25155230 830 830 830 830 0
164 20250214 173200 25155230 830 830 830 830 0
165 20250214 173100 25155230 830 830 830 830 0
166 20250214 173000 25155230 830 830 830 830 0
167 20250214 172900 25155230 830 830 830 830 0
168 20250214 172800 25155230 830 830 830 830 0
169 20250214 172700 25155230 830 830 830 830 0
170 20250214 172600 25155230 830 830 830 830 0
171 20250214 172500 25155230 830 830 830 830 0
172 20250214 172400 25155230 830 830 830 830 0
173 20250214 172300 25155230 830 830 830 830 0
174 20250214 172200 25155230 830 830 830 830 0
175 20250214 172100 25155230 830 830 830 830 0
176 20250214 172000 25155230 830 830 830 830 0
177 20250214 171900 25155230 830 830 830 830 0
178 20250214 171800 25155230 830 830 830 830 0
179 20250214 171700 25155230 830 830 830 830 0
180 20250214 171600 25155230 830 830 830 830 0
181 20250214 171500 25155230 830 830 830 830 0
182 20250214 171400 25155230 830 830 830 830 544
183 20250214 171300 25155230 830 830 830 830 0
184 20250214 171200 25155230 830 830 830 830 0
185 20250214 171100 25155230 830 830 830 830 0
186 20250214 171000 25155230 830 830 830 830 0
187 20250214 170900 25155230 830 830 830 830 0
188 20250214 170800 25155230 830 830 830 830 0
189 20250214 170700 25155230 830 830 830 830 0
190 20250214 170600 25155230 830 830 830 830 0
191 20250214 170500 25155230 830 830 830 830 0
192 20250214 170400 25155230 830 830 830 830 0
193 20250214 170300 25155230 830 830 830 830 0
194 20250214 170200 25155230 830 830 830 830 0
195 20250214 170100 25155230 830 830 830 830 0
196 20250214 170000 25155230 830 830 830 830 0
197 20250214 165900 25155230 830 830 830 830 0
198 20250214 165800 25155230 830 830 830 830 0
199 20250214 165700 25155230 830 830 830 830 0
200 20250214 165600 25155230 830 830 830 830 0
201 20250214 165500 25155230 830 830 830 830 0
202 20250214 165400 25155230 830 830 830 830 0
203 20250214 165300 25155230 830 830 830 830 0
204 20250214 165200 25155230 830 830 830 830 0
205 20250214 165100 25155230 830 830 830 830 0
206 20250214 165000 25155230 830 830 830 830 0
207 20250214 164900 25155230 830 830 830 830 0
208 20250214 164800 25155230 830 830 830 830 0
209 20250214 164700 25155230 830 830 830 830 0
210 20250214 164600 25155230 830 830 830 830 0
211 20250214 164500 25155230 830 830 830 830 0
212 20250214 164400 25155230 830 830 830 830 544
213 20250214 164300 25155230 830 830 830 830 0
214 20250214 164200 25155230 830 830 830 830 0
215 20250214 164100 25155230 830 830 830 830 0
216 20250214 164000 25155230 830 830 830 830 0
217 20250214 163900 25155230 830 830 830 830 0
218 20250214 163800 25155230 830 830 830 830 0
219 20250214 163700 25155230 830 830 830 830 0
220 20250214 163600 25155230 830 830 830 830 0
221 20250214 163500 25155230 830 830 830 830 0
222 20250214 163400 25155230 830 830 830 830 0
223 20250214 163300 25155230 830 830 830 830 0
224 20250214 163200 25155230 830 830 830 830 0
225 20250214 163100 25155230 830 830 830 830 0
226 20250214 163000 25155230 830 830 830 830 0
227 20250214 162900 25155230 830 830 830 830 0
228 20250214 162800 25155230 830 830 830 830 0
229 20250214 162700 25155230 830 830 830 830 0
230 20250214 162600 25155230 830 830 830 830 0
231 20250214 162500 25155230 830 830 830 830 0
232 20250214 162400 25155230 830 830 830 830 0
233 20250214 162300 25155230 830 830 830 830 0
234 20250214 162200 25155230 830 830 830 830 0
235 20250214 162100 25155230 830 830 830 830 0
236 20250214 162000 25155230 830 830 830 830 0
237 20250214 161900 25155230 830 830 830 830 0
238 20250214 161800 25155230 830 830 830 830 0
239 20250214 161700 25155230 830 830 830 830 0
240 20250214 161600 25155230 830 830 830 830 0
241 20250214 161500 25155230 830 830 830 830 0
242 20250214 161400 25155230 830 830 830 830 544
243 20250214 161300 25155230 830 830 830 830 0
244 20250214 161200 25155230 830 830 830 830 0
245 20250214 161100 25155230 830 830 830 830 0
246 20250214 161000 25155230 830 830 830 830 0
247 20250214 160900 25155230 830 830 830 830 0
248 20250214 160800 25155230 830 830 830 830 0
249 20250214 160700 25155230 830 830 830 830 0
250 20250214 160600 25155230 830 830 830 830 0
251 20250214 160500 25155230 830 830 830 830 0
252 20250214 160400 25155230 830 830 830 830 0
253 20250214 160300 25155230 830 830 830 830 0
254 20250214 160200 25155230 830 830 830 830 0
255 20250214 160100 25155230 830 830 830 830 0
256 20250214 160000 25155230 830 830 830 830 0
257 20250214 155900 25155230 830 830 830 830 0
258 20250214 155800 25155230 830 830 830 830 0
259 20250214 155700 25155230 830 830 830 830 0
260 20250214 155600 25155230 830 830 830 830 0
261 20250214 155500 25155230 830 830 830 830 0
262 20250214 155400 25155230 830 830 830 830 0
263 20250214 155300 25155230 830 830 830 830 0
264 20250214 155200 25155230 830 830 830 830 0
265 20250214 155100 25155230 830 830 830 830 0
266 20250214 155000 25155230 830 830 830 830 0
267 20250214 154900 25155230 830 830 830 830 0
268 20250214 154800 25155230 830 830 830 830 0
269 20250214 154700 25155230 830 830 830 830 0
270 20250214 154600 25155230 830 830 830 830 0
271 20250214 154500 25155230 830 830 830 830 0
272 20250214 154400 25155230 830 830 830 830 544
273 20250214 154300 25155230 830 830 830 830 0
274 20250214 154200 25155230 830 830 830 830 0
275 20250214 154100 25155230 830 830 830 830 0
276 20250214 154000 25155230 830 830 830 830 0
277 20250214 153900 25155230 830 830 830 830 0
278 20250214 153800 25155230 830 830 830 830 0
279 20250214 153700 25155230 830 830 830 830 0
280 20250214 153600 25155230 830 830 830 830 0
281 20250214 153500 25155230 830 830 830 830 0
282 20250214 153400 25155230 830 830 830 830 0
283 20250214 153300 25155230 830 830 830 830 0
284 20250214 153200 25155230 830 830 830 830 0
285 20250214 153100 25155230 830 830 830 830 0
286 20250214 153000 25155230 830 830 830 830 544
287 20250214 152900 24703710 830 830 830 830 0
288 20250214 152800 24703710 830 830 830 830 0
289 20250214 152700 24703710 830 830 830 830 0
290 20250214 152600 24703710 830 830 830 830 0
291 20250214 152500 24703710 830 830 830 830 0
292 20250214 152400 24703710 830 830 830 830 0
293 20250214 152300 24703710 830 830 830 830 0
294 20250214 152200 24703710 830 830 830 830 0
295 20250214 152100 24703710 830 830 830 830 0
296 20250214 152000 24703710 830 830 830 830 0
297 20250214 151900 24703710 830 825 830 825 6
298 20250214 151800 24698745 830 830 830 830 0
299 20250214 151700 24698745 830 827 830 827 1510
300 20250214 151600 23448947 827 827 827 827 0
301 20250214 151500 23448947 827 827 827 827 0
302 20250214 151400 23448947 827 827 827 827 0
303 20250214 151300 23448947 827 827 827 827 0
304 20250214 151200 23448947 827 821 827 821 1017
305 20250214 151100 22613808 821 821 821 821 0
306 20250214 151000 22613808 821 821 821 821 2
307 20250214 150900 22612166 821 821 821 821 0
308 20250214 150800 22612166 821 821 821 821 0
309 20250214 150700 22612166 821 821 821 821 0
310 20250214 150600 22612166 821 821 821 821 0
311 20250214 150500 22612166 821 821 821 821 0
312 20250214 150400 22612166 821 821 821 821 84
313 20250214 150300 22543202 821 821 821 821 4
314 20250214 150200 22539918 821 821 821 821 4
315 20250214 150100 22536634 822 822 822 822 0
316 20250214 150000 22536634 822 822 822 822 0
317 20250214 145900 22536634 822 820 822 817 410
318 20250214 145800 22201497 823 823 823 823 0
319 20250214 145700 22201497 823 823 823 823 0
320 20250214 145600 22201497 823 823 823 823 0
321 20250214 145500 22201497 823 821 823 821 68
322 20250214 145400 22145667 819 824 824 803 10004
323 20250214 145300 13967775 828 828 828 828 0
324 20250214 145200 13967775 828 828 828 828 0
325 20250214 145100 13967775 828 828 828 828 0
326 20250214 145000 13967775 828 828 828 828 0
327 20250214 144900 13967775 828 828 828 828 0
328 20250214 144800 13967775 828 828 828 828 1
329 20250214 144700 13966947 828 828 828 828 0
330 20250214 144600 13966947 828 828 828 828 0
331 20250214 144500 13966947 828 828 828 828 0
332 20250214 144400 13966947 828 828 828 828 0
333 20250214 144300 13966947 828 828 828 828 0
334 20250214 144200 13966947 828 828 828 828 0
335 20250214 144100 13966947 828 828 828 828 0
336 20250214 144000 13966947 828 828 828 828 0
337 20250214 143900 13966947 828 828 828 828 0
338 20250214 143800 13966947 828 828 828 828 0
339 20250214 143700 13966947 828 828 828 828 0
340 20250214 143600 13966947 828 828 828 828 5
341 20250214 143500 13962807 825 825 825 825 978
342 20250214 143400 13155957 828 828 828 828 0
343 20250214 143300 13155957 828 828 828 828 0
344 20250214 143200 13155957 828 828 828 828 0
345 20250214 143100 13155957 828 828 828 828 0
346 20250214 143000 13155957 828 828 828 828 1
347 20250214 142900 13155129 828 828 828 828 0
348 20250214 142800 13155129 828 828 828 828 0
349 20250214 142700 13155129 828 828 828 828 0
350 20250214 142600 13155129 828 828 828 828 0
351 20250214 142500 13155129 828 828 828 828 0
352 20250214 142400 13155129 828 828 828 828 0
353 20250214 142300 13155129 828 828 828 828 0
354 20250214 142200 13155129 828 828 828 828 0
355 20250214 142100 13155129 828 828 828 828 0
356 20250214 142000 13155129 828 828 828 828 0
357 20250214 141900 13155129 828 826 828 826 5
358 20250214 141800 13150997 828 828 828 828 5
359 20250214 141700 13146857 828 828 828 828 0
360 20250214 141600 13146857 828 828 828 828 0
361 20250214 141500 13146857 828 828 828 828 0
362 20250214 141400 13146857 828 828 828 828 0
363 20250214 141300 13146857 828 828 828 828 0
364 20250214 141200 13146857 828 828 828 828 0
365 20250214 141100 13146857 828 828 828 828 200
366 20250214 141000 12981257 828 828 828 828 0
367 20250214 140900 12981257 828 828 828 828 0
368 20250214 140800 12981257 828 828 828 828 0
369 20250214 140700 12981257 828 828 828 828 0
370 20250214 140600 12981257 828 828 828 828 0
371 20250214 140500 12981257 828 828 828 828 0
372 20250214 140400 12981257 828 828 828 828 77
373 20250214 140300 12917501 828 828 828 828 0
374 20250214 140200 12917501 828 828 828 828 0
375 20250214 140100 12917501 828 828 828 828 0
376 20250214 140000 12917501 828 828 828 828 0
377 20250214 135900 12917501 828 828 828 828 0
378 20250214 135800 12917501 828 828 828 828 0
379 20250214 135700 12917501 828 828 828 828 1
380 20250214 135600 12916673 826 826 826 826 0
381 20250214 135500 12916673 826 826 826 826 0
382 20250214 135400 12916673 826 826 826 826 0
383 20250214 135300 12916673 826 828 828 826 30
384 20250214 135200 12891863 828 828 828 828 1
385 20250214 135100 12891035 826 826 826 826 0
386 20250214 135000 12891035 826 826 826 826 0
387 20250214 134900 12891035 826 826 826 826 0
388 20250214 134800 12891035 826 826 826 826 0
389 20250214 134700 12891035 826 826 826 826 0
390 20250214 134600 12891035 826 826 826 826 22
391 20250214 134500 12872863 828 828 828 828 0
392 20250214 134400 12872863 828 828 828 828 0
393 20250214 134300 12872863 828 828 828 828 77
394 20250214 134200 12809107 828 828 828 828 0
395 20250214 134100 12809107 828 828 828 828 0
396 20250214 134000 12809107 828 828 828 828 0
397 20250214 133900 12809107 828 828 828 828 0
398 20250214 133800 12809107 828 828 828 828 0
399 20250214 133700 12809107 828 828 828 828 0
400 20250214 133600 12809107 828 828 828 828 10
401 20250214 133500 12800827 828 828 828 828 0
402 20250214 133400 12800827 828 828 828 828 0
403 20250214 133300 12800827 828 828 828 828 0
404 20250214 133200 12800827 828 828 828 828 0
405 20250214 133100 12800827 828 828 828 828 0
406 20250214 133000 12800827 828 828 828 828 0
407 20250214 132900 12800827 828 828 828 828 0
408 20250214 132800 12800827 828 828 828 828 0
409 20250214 132700 12800827 828 828 828 828 0
410 20250214 132600 12800827 828 828 828 828 0
411 20250214 132500 12800827 828 828 828 828 0
412 20250214 132400 12800827 828 828 828 828 0
413 20250214 132300 12800827 828 828 828 828 0
414 20250214 132200 12800827 828 828 828 828 77
415 20250214 132100 12737071 828 828 828 828 0
416 20250214 132000 12737071 828 828 828 828 0
417 20250214 131900 12737071 828 828 828 828 0
418 20250214 131800 12737071 828 828 828 828 0
419 20250214 131700 12737071 828 828 828 828 0
420 20250214 131600 12737071 828 828 828 828 0
421 20250214 131500 12737071 828 828 828 828 25
422 20250214 131400 12716371 828 828 828 828 0
423 20250214 131300 12716371 828 828 828 828 348
424 20250214 131200 12428227 826 826 826 826 0
425 20250214 131100 12428227 826 826 826 826 0
426 20250214 131000 12428227 826 826 826 826 7
427 20250214 130900 12422445 825 825 825 825 1
428 20250214 130800 12421620 828 828 828 828 0
429 20250214 130700 12421620 828 828 828 828 0
430 20250214 130600 12421620 828 828 828 828 0
431 20250214 130500 12421620 828 828 828 828 0
432 20250214 130400 12421620 828 828 828 828 0
433 20250214 130300 12421620 828 828 828 828 0
434 20250214 130200 12421620 828 828 828 828 0
435 20250214 130100 12421620 828 828 828 828 77
436 20250214 130000 12357864 828 828 828 828 0
437 20250214 125900 12357864 828 828 828 828 0
438 20250214 125800 12357864 828 828 828 828 0
439 20250214 125700 12357864 828 828 828 828 0
440 20250214 125600 12357864 828 828 828 828 0
441 20250214 125500 12357864 828 828 828 828 0
442 20250214 125400 12357864 828 828 828 828 0
443 20250214 125300 12357864 828 828 828 828 0
444 20250214 125200 12357864 828 828 828 828 0
445 20250214 125100 12357864 828 828 828 828 0
446 20250214 125000 12357864 828 828 828 828 0
447 20250214 124900 12357864 828 828 828 828 12
448 20250214 124800 12347928 828 828 828 828 0
449 20250214 124700 12347928 828 828 828 828 0
450 20250214 124600 12347928 828 828 828 828 0
451 20250214 124500 12347928 828 828 828 828 0
452 20250214 124400 12347928 828 828 828 828 0
453 20250214 124300 12347928 828 828 828 828 0
454 20250214 124200 12347928 828 828 828 828 0
455 20250214 124100 12347928 828 828 828 828 0
456 20250214 124000 12347928 828 828 828 828 77
457 20250214 123900 12284172 828 828 828 828 0
458 20250214 123800 12284172 828 828 828 828 0
459 20250214 123700 12284172 828 828 828 828 0
460 20250214 123600 12284172 828 828 828 828 0
461 20250214 123500 12284172 828 828 828 828 0
462 20250214 123400 12284172 828 828 828 828 0
463 20250214 123300 12284172 828 828 828 828 0
464 20250214 123200 12284172 828 828 828 828 1
465 20250214 123100 12283344 827 827 827 827 500
466 20250214 123000 11869844 827 827 827 823 230
467 20250214 122900 11680328 825 825 825 825 300
468 20250214 122800 11432828 827 827 827 827 0
469 20250214 122700 11432828 827 827 827 827 0
470 20250214 122600 11432828 827 827 827 827 0
471 20250214 122500 11432828 827 827 827 827 0
472 20250214 122400 11432828 827 827 827 827 0
473 20250214 122300 11432828 827 827 827 827 0
474 20250214 122200 11432828 827 827 827 827 0
475 20250214 122100 11432828 827 827 827 827 0
476 20250214 122000 11432828 827 827 827 827 0
477 20250214 121900 11432828 827 827 827 827 77
478 20250214 121800 11369149 825 825 825 825 0
479 20250214 121700 11369149 825 825 825 825 50
480 20250214 121600 11327899 827 827 827 827 0
481 20250214 121500 11327899 827 827 827 827 0
482 20250214 121400 11327899 827 827 827 827 0
483 20250214 121300 11327899 827 827 827 827 24
484 20250214 121200 11308051 827 827 827 827 0
485 20250214 121100 11308051 827 827 827 827 0
486 20250214 121000 11308051 827 827 827 827 0
487 20250214 120900 11308051 827 827 827 827 0
488 20250214 120800 11308051 827 827 827 827 0
489 20250214 120700 11308051 827 827 827 827 0
490 20250214 120600 11308051 827 827 827 827 1
491 20250214 120500 11307224 827 827 827 827 0
492 20250214 120400 11307224 827 827 827 827 0
493 20250214 120300 11307224 827 827 827 827 0
494 20250214 120200 11307224 827 827 827 827 0
495 20250214 120100 11307224 827 827 827 827 0
496 20250214 120000 11307224 827 827 827 827 0
497 20250214 115900 11307224 827 827 827 827 0
498 20250214 115800 11307224 827 827 827 827 78
499 20250214 115700 11242718 827 827 827 827 0
500 20250214 115600 11242718 827 827 827 827 0
501 20250214 115500 11242718 827 827 827 827 0
502 20250214 115400 11242718 827 827 827 827 0
503 20250214 115300 11242718 827 827 827 827 0
504 20250214 115200 11242718 827 827 827 827 0
505 20250214 115100 11242718 827 827 827 827 0
506 20250214 115000 11242718 827 827 827 827 0
507 20250214 114900 11242718 827 827 827 827 0
508 20250214 114800 11242718 827 827 827 827 0
509 20250214 114700 11242718 827 827 827 827 1
510 20250214 114600 11241891 825 825 825 825 133
511 20250214 114500 11132166 828 828 828 828 0
512 20250214 114400 11132166 828 828 828 828 0
513 20250214 114300 11132166 828 828 828 828 0
514 20250214 114200 11132166 828 828 828 828 0
515 20250214 114100 11132166 828 828 828 828 0
516 20250214 114000 11132166 828 828 828 828 0
517 20250214 113900 11132166 828 828 828 828 0
518 20250214 113800 11132166 828 828 828 828 0
519 20250214 113700 11132166 828 828 828 828 78
520 20250214 113600 11067582 828 828 828 828 0
521 20250214 113500 11067582 828 828 828 828 0
522 20250214 113400 11067582 828 828 828 828 0
523 20250214 113300 11067582 828 828 828 828 0
524 20250214 113200 11067582 828 828 828 828 1
525 20250214 113100 11066754 826 826 826 826 3
526 20250214 113000 11064276 830 830 830 830 0
527 20250214 112900 11064276 830 830 830 830 0
528 20250214 112800 11064276 830 830 830 830 0
529 20250214 112700 11064276 830 830 830 830 1
530 20250214 112600 11063446 830 830 830 830 0
531 20250214 112500 11063446 830 830 830 830 0
532 20250214 112400 11063446 830 830 830 830 0
533 20250214 112300 11063446 830 830 830 830 0
534 20250214 112200 11063446 830 830 830 830 0
535 20250214 112100 11063446 830 830 830 830 0
536 20250214 112000 11063446 830 830 830 830 0
537 20250214 111900 11063446 830 830 830 830 0
538 20250214 111800 11063446 830 830 830 830 0
539 20250214 111700 11063446 830 830 830 830 0
540 20250214 111600 11063446 830 830 830 830 78
541 20250214 111500 10998706 830 830 830 830 0
542 20250214 111400 10998706 830 830 830 830 0
543 20250214 111300 10998706 830 830 830 830 0
544 20250214 111200 10998706 830 830 830 830 0
545 20250214 111100 10998706 830 830 830 830 0
546 20250214 111000 10998706 830 830 830 830 0
547 20250214 110900 10998706 830 830 830 830 0
548 20250214 110800 10998706 830 830 830 830 0
549 20250214 110700 10998706 830 830 830 830 0
550 20250214 110600 10998706 830 830 830 830 0
551 20250214 110500 10998706 830 830 830 830 0
552 20250214 110400 10998706 830 830 830 830 0
553 20250214 110300 10998706 830 830 830 830 0
554 20250214 110200 10998706 830 830 830 830 0
555 20250214 110100 10998706 830 830 830 830 2
556 20250214 110000 10997046 830 830 830 830 0
557 20250214 105900 10997046 830 830 830 830 0
558 20250214 105800 10997046 830 830 830 830 0
559 20250214 105700 10997046 830 830 830 830 0
560 20250214 105600 10997046 830 830 830 830 0
561 20250214 105500 10997046 830 830 830 830 78
562 20250214 105400 10932306 831 827 831 827 1522
563 20250214 105300 9669578 827 825 827 825 52
564 20250214 105200 9626676 828 828 828 828 0
565 20250214 105100 9626676 828 828 828 828 0
566 20250214 105000 9626676 828 824 828 823 3001
567 20250214 104900 7156038 828 828 828 828 24
568 20250214 104800 7136166 828 828 828 828 0
569 20250214 104700 7136166 828 828 828 828 0
570 20250214 104600 7136166 828 828 828 828 0
571 20250214 104500 7136166 828 826 828 825 2006
572 20250214 104400 5480664 828 828 828 828 0
573 20250214 104300 5480664 828 828 828 828 0
574 20250214 104200 5480664 828 828 828 828 0
575 20250214 104100 5480664 828 828 828 828 0
576 20250214 104000 5480664 828 828 828 828 0
577 20250214 103900 5480664 828 828 828 828 0
578 20250214 103800 5480664 828 828 828 828 0
579 20250214 103700 5480664 828 828 828 828 8
580 20250214 103600 5474040 828 828 828 828 0
581 20250214 103500 5474040 828 828 828 828 0
582 20250214 103400 5474040 828 826 828 826 214
583 20250214 103300 5297120 828 828 828 828 0
584 20250214 103200 5297120 828 828 828 828 0
585 20250214 103100 5297120 828 828 828 828 19
586 20250214 103000 5281388 828 828 828 828 0
587 20250214 102900 5281388 828 828 828 828 0
588 20250214 102800 5281388 828 828 828 828 0
589 20250214 102700 5281388 828 828 828 828 0
590 20250214 102600 5281388 828 828 828 828 0
591 20250214 102500 5281388 828 828 828 828 0
592 20250214 102400 5281388 828 828 828 828 0
593 20250214 102300 5281388 828 828 828 828 0
594 20250214 102200 5281388 828 828 828 828 0
595 20250214 102100 5281388 828 828 828 828 0
596 20250214 102000 5281388 828 828 828 828 0
597 20250214 101900 5281388 828 828 828 828 0
598 20250214 101800 5281388 828 826 828 826 877
599 20250214 101700 4555986 828 828 828 828 0
600 20250214 101600 4555986 828 828 828 828 0
601 20250214 101500 4555986 828 828 828 828 1
602 20250214 101400 4555158 827 827 827 827 162
603 20250214 101300 4421184 828 828 828 828 78
604 20250214 101200 4356600 828 828 828 828 0
605 20250214 101100 4356600 828 828 828 828 0
606 20250214 101000 4356600 828 828 828 828 0
607 20250214 100900 4356600 828 828 828 827 441
608 20250214 100800 3991492 829 829 829 829 0
609 20250214 100700 3991492 829 829 829 829 0
610 20250214 100600 3991492 829 829 829 829 6
611 20250214 100500 3986518 831 831 831 831 0
612 20250214 100400 3986518 831 831 831 831 0
613 20250214 100300 3986518 831 831 831 831 0
614 20250214 100200 3986518 831 831 831 831 0
615 20250214 100100 3986518 831 831 831 831 0
616 20250214 100000 3986518 831 831 831 831 0
617 20250214 095900 3986518 831 831 831 831 0
618 20250214 095800 3986518 831 831 831 831 0
619 20250214 095700 3986518 831 831 831 831 0
620 20250214 095600 3986518 831 831 831 831 0
621 20250214 095500 3986518 831 831 831 831 0
622 20250214 095400 3986518 831 831 831 831 0
623 20250214 095300 3986518 831 831 831 831 0
624 20250214 095200 3986518 831 831 831 831 78
625 20250214 095100 3921700 831 831 831 831 0
626 20250214 095000 3921700 831 831 831 831 976
627 20250214 094900 3110644 831 831 831 831 0
628 20250214 094800 3110644 831 831 831 831 0
629 20250214 094700 3110644 831 831 831 831 0
630 20250214 094600 3110644 831 831 831 831 6
631 20250214 094500 3105658 831 831 831 831 1
632 20250214 094400 3104827 831 828 831 826 201
633 20250214 094300 2938781 831 831 831 831 0
634 20250214 094200 2938781 831 831 831 831 0
635 20250214 094100 2938781 831 831 831 831 1
636 20250214 094000 2937950 831 831 831 831 0
637 20250214 093900 2937950 831 831 831 831 0
638 20250214 093800 2937950 831 831 831 831 0
639 20250214 093700 2937950 831 831 831 831 0
640 20250214 093600 2937950 831 831 831 831 1
641 20250214 093500 2937119 829 829 829 829 0
642 20250214 093400 2937119 829 829 829 829 100
643 20250214 093300 2854219 832 832 832 832 0
644 20250214 093200 2854219 832 832 832 832 0
645 20250214 093100 2854219 832 831 832 831 78
646 20250214 093000 2789351 831 831 831 831 0
647 20250214 092900 2789351 831 831 831 831 0
648 20250214 092800 2789351 831 828 831 828 16
649 20250214 092700 2776100 832 831 832 831 11
650 20250214 092600 2766958 833 833 833 833 0
651 20250214 092500 2766958 833 833 833 833 0
652 20250214 092400 2766958 833 833 833 833 0
653 20250214 092300 2766958 833 833 833 833 5
654 20250214 092200 2762793 833 833 833 833 1
655 20250214 092100 2761960 833 833 833 833 0
656 20250214 092000 2761960 833 833 833 833 0
657 20250214 091900 2761960 833 833 833 833 1
658 20250214 091800 2761127 833 833 833 833 0
659 20250214 091700 2761127 833 833 833 833 0
660 20250214 091600 2761127 833 833 833 833 0
661 20250214 091500 2761127 833 833 833 833 0
662 20250214 091400 2761127 833 833 833 833 0
663 20250214 091300 2761127 833 833 833 833 0
664 20250214 091200 2761127 833 833 833 833 0
665 20250214 091100 2761127 833 833 833 833 0
666 20250214 091000 2761127 833 833 833 833 0
667 20250214 090900 2761127 833 833 833 833 0
668 20250214 090800 2761127 833 833 833 833 0
669 20250214 090700 2761127 833 833 833 833 0
670 20250214 090600 2761127 833 833 833 833 0
671 20250214 090500 2761127 833 833 833 833 0
672 20250214 090400 2761127 833 833 833 833 0
673 20250214 090300 2761127 833 833 833 833 0
674 20250214 090200 2761127 833 833 833 833 1
675 20250214 090100 2760294 831 826 831 826 976
676 20250214 090000 1949703 831 825 831 825 2363