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

681
115480/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201900,33903797,619,619,619,619,2451
20250214,201800,33903797,619,619,619,619,0
20250214,201700,33903797,619,619,619,619,0
20250214,201600,33903797,619,619,619,619,0
20250214,201500,33903797,619,619,619,619,0
20250214,201400,33903797,619,619,619,619,0
20250214,201300,33903797,619,619,619,619,0
20250214,201200,33903797,619,619,619,619,0
20250214,201100,33903797,619,619,619,619,0
20250214,201000,33903797,619,619,619,619,0
20250214,200900,33903797,619,619,619,619,0
20250214,200800,33903797,619,619,619,619,0
20250214,200700,33903797,619,619,619,619,0
20250214,200600,33903797,619,619,619,619,0
20250214,200500,33903797,619,619,619,619,0
20250214,200400,33903797,619,619,619,619,0
20250214,200300,33903797,619,619,619,619,0
20250214,200200,33903797,619,619,619,619,0
20250214,200100,33903797,619,619,619,619,0
20250214,200000,33903797,619,619,619,619,0
20250214,195900,33903797,619,619,619,619,0
20250214,195800,33903797,619,619,619,619,0
20250214,195700,33903797,619,619,619,619,0
20250214,195600,33903797,619,619,619,619,0
20250214,195500,33903797,619,619,619,619,0
20250214,195400,33903797,619,619,619,619,0
20250214,195300,33903797,619,619,619,619,0
20250214,195200,33903797,619,619,619,619,0
20250214,195100,33903797,619,619,619,619,0
20250214,195000,33903797,619,619,619,619,0
20250214,194900,33903797,619,619,619,619,2451
20250214,194800,33903797,619,619,619,619,0
20250214,194700,33903797,619,619,619,619,0
20250214,194600,33903797,619,619,619,619,0
20250214,194500,33903797,619,619,619,619,0
20250214,194400,33903797,619,619,619,619,0
20250214,194300,33903797,619,619,619,619,0
20250214,194200,33903797,619,619,619,619,0
20250214,194100,33903797,619,619,619,619,0
20250214,194000,33903797,619,619,619,619,0
20250214,193900,33903797,619,619,619,619,0
20250214,193800,33903797,619,619,619,619,0
20250214,193700,33903797,619,619,619,619,0
20250214,193600,33903797,619,619,619,619,0
20250214,193500,33903797,619,619,619,619,0
20250214,193400,33903797,619,619,619,619,0
20250214,193300,33903797,619,619,619,619,0
20250214,193200,33903797,619,619,619,619,0
20250214,193100,33903797,619,619,619,619,0
20250214,193000,33903797,619,619,619,619,0
20250214,192900,33903797,619,619,619,619,0
20250214,192800,33903797,619,619,619,619,0
20250214,192700,33903797,619,619,619,619,0
20250214,192600,33903797,619,619,619,619,0
20250214,192500,33903797,619,619,619,619,0
20250214,192400,33903797,619,619,619,619,0
20250214,192300,33903797,619,619,619,619,0
20250214,192200,33903797,619,619,619,619,0
20250214,192100,33903797,619,619,619,619,0
20250214,192000,33903797,619,619,619,619,0
20250214,191900,33903797,619,619,619,619,2451
20250214,191800,33903797,619,619,619,619,0
20250214,191700,33903797,619,619,619,619,0
20250214,191600,33903797,619,619,619,619,0
20250214,191500,33903797,619,619,619,619,0
20250214,191400,33903797,619,619,619,619,0
20250214,191300,33903797,619,619,619,619,0
20250214,191200,33903797,619,619,619,619,0
20250214,191100,33903797,619,619,619,619,0
20250214,191000,33903797,619,619,619,619,0
20250214,190900,33903797,619,619,619,619,0
20250214,190800,33903797,619,619,619,619,0
20250214,190700,33903797,619,619,619,619,0
20250214,190600,33903797,619,619,619,619,0
20250214,190500,33903797,619,619,619,619,0
20250214,190400,33903797,619,619,619,619,0
20250214,190300,33903797,619,619,619,619,0
20250214,190200,33903797,619,619,619,619,0
20250214,190100,33903797,619,619,619,619,0
20250214,190000,33903797,619,619,619,619,0
20250214,185900,33903797,619,619,619,619,0
20250214,185800,33903797,619,619,619,619,0
20250214,185700,33903797,619,619,619,619,0
20250214,185600,33903797,619,619,619,619,0
20250214,185500,33903797,619,619,619,619,0
20250214,185400,33903797,619,619,619,619,0
20250214,185300,33903797,619,619,619,619,0
20250214,185200,33903797,619,619,619,619,0
20250214,185100,33903797,619,619,619,619,0
20250214,185000,33903797,619,619,619,619,0
20250214,184900,33903797,619,619,619,619,2451
20250214,184800,33903797,619,619,619,619,0
20250214,184700,33903797,619,619,619,619,0
20250214,184600,33903797,619,619,619,619,0
20250214,184500,33903797,619,619,619,619,0
20250214,184400,33903797,619,619,619,619,0
20250214,184300,33903797,619,619,619,619,0
20250214,184200,33903797,619,619,619,619,0
20250214,184100,33903797,619,619,619,619,0
20250214,184000,33903797,619,619,619,619,0
20250214,183900,33903797,619,619,619,619,0
20250214,183800,33903797,619,619,619,619,0
20250214,183700,33903797,619,619,619,619,0
20250214,183600,33903797,619,619,619,619,0
20250214,183500,33903797,619,619,619,619,0
20250214,183400,33903797,619,619,619,619,0
20250214,183300,33903797,619,619,619,619,0
20250214,183200,33903797,619,619,619,619,0
20250214,183100,33903797,619,619,619,619,0
20250214,183000,33903797,619,619,619,619,0
20250214,182900,33903797,619,619,619,619,0
20250214,182800,33903797,619,619,619,619,0
20250214,182700,33903797,619,619,619,619,0
20250214,182600,33903797,619,619,619,619,0
20250214,182500,33903797,619,619,619,619,0
20250214,182400,33903797,619,619,619,619,0
20250214,182300,33903797,619,619,619,619,0
20250214,182200,33903797,619,619,619,619,0
20250214,182100,33903797,619,619,619,619,0
20250214,182000,33903797,619,619,619,619,0
20250214,181900,33903797,619,619,619,619,2451
20250214,181800,33903797,619,619,619,619,0
20250214,181700,33903797,619,619,619,619,0
20250214,181600,33903797,619,619,619,619,0
20250214,181500,33903797,619,619,619,619,0
20250214,181400,33903797,619,619,619,619,0
20250214,181300,33903797,619,619,619,619,0
20250214,181200,33903797,619,619,619,619,0
20250214,181100,33903797,619,619,619,619,0
20250214,181000,33903797,619,619,619,619,0
20250214,180900,33903797,619,619,619,619,0
20250214,180800,33903797,619,619,619,619,0
20250214,180700,33903797,619,619,619,619,0
20250214,180600,33903797,619,619,619,619,0
20250214,180500,33903797,619,619,619,619,0
20250214,180400,33903797,619,619,619,619,0
20250214,180300,33903797,619,619,619,619,0
20250214,180200,33903797,619,619,619,619,0
20250214,180100,33903797,619,619,619,619,0
20250214,180000,33903797,619,619,619,619,0
20250214,175900,33903797,619,619,619,619,0
20250214,175800,33903797,619,619,619,619,0
20250214,175700,33903797,619,619,619,619,0
20250214,175600,33903797,619,619,619,619,0
20250214,175500,33903797,619,619,619,619,0
20250214,175400,33903797,619,619,619,619,0
20250214,175300,33903797,619,619,619,619,0
20250214,175200,33903797,619,619,619,619,0
20250214,175100,33903797,619,619,619,619,0
20250214,175000,33903797,619,619,619,619,0
20250214,174900,33903797,619,619,619,619,2451
20250214,174800,33903797,619,619,619,619,0
20250214,174700,33903797,619,619,619,619,0
20250214,174600,33903797,619,619,619,619,0
20250214,174500,33903797,619,619,619,619,0
20250214,174400,33903797,619,619,619,619,0
20250214,174300,33903797,619,619,619,619,0
20250214,174200,33903797,619,619,619,619,0
20250214,174100,33903797,619,619,619,619,0
20250214,174000,33903797,619,619,619,619,0
20250214,173900,33903797,619,619,619,619,0
20250214,173800,33903797,619,619,619,619,0
20250214,173700,33903797,619,619,619,619,0
20250214,173600,33903797,619,619,619,619,0
20250214,173500,33903797,619,619,619,619,0
20250214,173400,33903797,619,619,619,619,0
20250214,173300,33903797,619,619,619,619,0
20250214,173200,33903797,619,619,619,619,0
20250214,173100,33903797,619,619,619,619,0
20250214,173000,33903797,619,619,619,619,0
20250214,172900,33903797,619,619,619,619,0
20250214,172800,33903797,619,619,619,619,0
20250214,172700,33903797,619,619,619,619,0
20250214,172600,33903797,619,619,619,619,0
20250214,172500,33903797,619,619,619,619,0
20250214,172400,33903797,619,619,619,619,0
20250214,172300,33903797,619,619,619,619,0
20250214,172200,33903797,619,619,619,619,0
20250214,172100,33903797,619,619,619,619,0
20250214,172000,33903797,619,619,619,619,0
20250214,171900,33903797,619,619,619,619,2451
20250214,171800,33903797,619,619,619,619,0
20250214,171700,33903797,619,619,619,619,0
20250214,171600,33903797,619,619,619,619,0
20250214,171500,33903797,619,619,619,619,0
20250214,171400,33903797,619,619,619,619,0
20250214,171300,33903797,619,619,619,619,0
20250214,171200,33903797,619,619,619,619,0
20250214,171100,33903797,619,619,619,619,0
20250214,171000,33903797,619,619,619,619,0
20250214,170900,33903797,619,619,619,619,0
20250214,170800,33903797,619,619,619,619,0
20250214,170700,33903797,619,619,619,619,0
20250214,170600,33903797,619,619,619,619,0
20250214,170500,33903797,619,619,619,619,0
20250214,170400,33903797,619,619,619,619,0
20250214,170300,33903797,619,619,619,619,0
20250214,170200,33903797,619,619,619,619,0
20250214,170100,33903797,619,619,619,619,0
20250214,170000,33903797,619,619,619,619,0
20250214,165900,33903797,619,619,619,619,0
20250214,165800,33903797,619,619,619,619,0
20250214,165700,33903797,619,619,619,619,0
20250214,165600,33903797,619,619,619,619,0
20250214,165500,33903797,619,619,619,619,0
20250214,165400,33903797,619,619,619,619,0
20250214,165300,33903797,619,619,619,619,0
20250214,165200,33903797,619,619,619,619,0
20250214,165100,33903797,619,619,619,619,0
20250214,165000,33903797,619,619,619,619,0
20250214,164900,33903797,619,619,619,619,2451
20250214,164800,33903797,619,619,619,619,0
20250214,164700,33903797,619,619,619,619,0
20250214,164600,33903797,619,619,619,619,0
20250214,164500,33903797,619,619,619,619,0
20250214,164400,33903797,619,619,619,619,0
20250214,164300,33903797,619,619,619,619,0
20250214,164200,33903797,619,619,619,619,0
20250214,164100,33903797,619,619,619,619,0
20250214,164000,33903797,619,619,619,619,0
20250214,163900,33903797,619,619,619,619,0
20250214,163800,33903797,619,619,619,619,0
20250214,163700,33903797,619,619,619,619,0
20250214,163600,33903797,619,619,619,619,0
20250214,163500,33903797,619,619,619,619,0
20250214,163400,33903797,619,619,619,619,0
20250214,163300,33903797,619,619,619,619,0
20250214,163200,33903797,619,619,619,619,0
20250214,163100,33903797,619,619,619,619,0
20250214,163000,33903797,619,619,619,619,0
20250214,162900,33903797,619,619,619,619,0
20250214,162800,33903797,619,619,619,619,0
20250214,162700,33903797,619,619,619,619,0
20250214,162600,33903797,619,619,619,619,0
20250214,162500,33903797,619,619,619,619,0
20250214,162400,33903797,619,619,619,619,0
20250214,162300,33903797,619,619,619,619,0
20250214,162200,33903797,619,619,619,619,0
20250214,162100,33903797,619,619,619,619,0
20250214,162000,33903797,619,619,619,619,0
20250214,161900,33903797,619,619,619,619,2451
20250214,161800,33903797,619,619,619,619,0
20250214,161700,33903797,619,619,619,619,0
20250214,161600,33903797,619,619,619,619,0
20250214,161500,33903797,619,619,619,619,0
20250214,161400,33903797,619,619,619,619,0
20250214,161300,33903797,619,619,619,619,0
20250214,161200,33903797,619,619,619,619,0
20250214,161100,33903797,619,619,619,619,0
20250214,161000,33903797,619,619,619,619,0
20250214,160900,33903797,619,619,619,619,0
20250214,160800,33903797,619,619,619,619,0
20250214,160700,33903797,619,619,619,619,0
20250214,160600,33903797,619,619,619,619,0
20250214,160500,33903797,619,619,619,619,0
20250214,160400,33903797,619,619,619,619,0
20250214,160300,33903797,619,619,619,619,0
20250214,160200,33903797,619,619,619,619,0
20250214,160100,33903797,619,619,619,619,0
20250214,160000,33903797,619,619,619,619,0
20250214,155900,33903797,619,619,619,619,0
20250214,155800,33903797,619,619,619,619,0
20250214,155700,33903797,619,619,619,619,0
20250214,155600,33903797,619,619,619,619,0
20250214,155500,33903797,619,619,619,619,0
20250214,155400,33903797,619,619,619,619,0
20250214,155300,33903797,619,619,619,619,0
20250214,155200,33903797,619,619,619,619,0
20250214,155100,33903797,619,619,619,619,0
20250214,155000,33903797,619,619,619,619,0
20250214,154900,33903797,619,619,619,619,2451
20250214,154800,33903797,619,619,619,619,0
20250214,154700,33903797,619,619,619,619,0
20250214,154600,33903797,619,619,619,619,0
20250214,154500,33903797,619,619,619,619,0
20250214,154400,33903797,619,619,619,619,0
20250214,154300,33903797,619,619,619,619,0
20250214,154200,33903797,619,619,619,619,0
20250214,154100,33903797,619,619,619,619,0
20250214,154000,33903797,619,619,619,619,0
20250214,153900,33903797,619,619,619,619,0
20250214,153800,33903797,619,619,619,619,0
20250214,153700,33903797,619,619,619,619,0
20250214,153600,33903797,619,619,619,619,0
20250214,153500,33903797,619,619,619,619,0
20250214,153400,33903797,619,619,619,619,0
20250214,153300,33903797,619,619,619,619,0
20250214,153200,33903797,619,619,619,619,0
20250214,153100,33903797,619,619,619,619,0
20250214,153000,33903797,619,619,619,619,2451
20250214,152900,32386628,619,619,619,619,0
20250214,152800,32386628,619,619,619,619,0
20250214,152700,32386628,619,619,619,619,0
20250214,152600,32386628,619,619,619,619,0
20250214,152500,32386628,619,619,619,619,0
20250214,152400,32386628,619,619,619,619,0
20250214,152300,32386628,619,619,619,619,0
20250214,152200,32386628,619,619,619,619,0
20250214,152100,32386628,619,619,619,619,0
20250214,152000,32386628,619,619,619,619,0
20250214,151900,32386628,619,615,619,615,1502
20250214,151800,31461416,615,615,615,615,0
20250214,151700,31461416,615,615,615,615,0
20250214,151600,31461416,615,615,615,615,0
20250214,151500,31461416,615,615,615,615,0
20250214,151400,31461416,615,615,615,615,10
20250214,151300,31455266,615,615,615,615,1
20250214,151200,31454651,617,617,617,617,0
20250214,151100,31454651,617,617,617,617,0
20250214,151000,31454651,617,617,617,617,0
20250214,150900,31454651,617,617,617,617,0
20250214,150800,31454651,617,617,617,617,0
20250214,150700,31454651,617,617,617,617,0
20250214,150600,31454651,617,617,617,617,0
20250214,150500,31454651,617,617,617,617,0
20250214,150400,31454651,617,617,617,617,0
20250214,150300,31454651,617,617,617,617,0
20250214,150200,31454651,617,617,617,617,0
20250214,150100,31454651,617,617,617,617,0
20250214,150000,31454651,617,617,617,617,0
20250214,145900,31454651,617,617,617,617,0
20250214,145800,31454651,617,617,617,617,0
20250214,145700,31454651,617,617,617,617,0
20250214,145600,31454651,617,617,617,617,0
20250214,145500,31454651,617,617,617,617,0
20250214,145400,31454651,617,617,617,617,0
20250214,145300,31454651,617,617,617,617,0
20250214,145200,31454651,617,617,617,617,0
20250214,145100,31454651,617,617,617,617,0
20250214,145000,31454651,617,617,617,617,0
20250214,144900,31454651,617,617,617,617,0
20250214,144800,31454651,617,617,617,617,0
20250214,144700,31454651,617,617,617,617,0
20250214,144600,31454651,617,617,617,617,0
20250214,144500,31454651,617,615,617,615,75
20250214,144400,31408479,615,615,615,615,0
20250214,144300,31408479,615,615,615,615,0
20250214,144200,31408479,615,615,615,615,450
20250214,144100,31131729,615,615,615,615,0
20250214,144000,31131729,615,615,615,615,0
20250214,143900,31131729,615,615,615,615,0
20250214,143800,31131729,615,615,615,615,0
20250214,143700,31131729,615,615,615,615,0
20250214,143600,31131729,615,615,615,615,0
20250214,143500,31131729,615,615,615,615,0
20250214,143400,31131729,615,615,615,615,0
20250214,143300,31131729,615,615,615,615,0
20250214,143200,31131729,615,615,615,615,0
20250214,143100,31131729,615,615,615,615,0
20250214,143000,31131729,615,615,615,615,0
20250214,142900,31131729,615,615,615,615,1
20250214,142800,31131114,613,613,613,613,0
20250214,142700,31131114,613,613,613,613,499
20250214,142600,30825227,615,615,615,615,0
20250214,142500,30825227,615,615,615,615,0
20250214,142400,30825227,615,615,615,615,0
20250214,142300,30825227,615,615,615,615,0
20250214,142200,30825227,615,615,615,615,0
20250214,142100,30825227,615,615,615,615,0
20250214,142000,30825227,615,615,615,615,1
20250214,141900,30824612,613,613,613,613,0
20250214,141800,30824612,613,613,613,613,0
20250214,141700,30824612,613,613,613,613,0
20250214,141600,30824612,613,613,613,613,0
20250214,141500,30824612,613,613,613,613,0
20250214,141400,30824612,613,613,613,613,0
20250214,141300,30824612,613,613,613,613,0
20250214,141200,30824612,613,613,613,613,320
20250214,141100,30628452,616,616,616,616,0
20250214,141000,30628452,616,616,616,616,0
20250214,140900,30628452,616,616,616,616,0
20250214,140800,30628452,616,616,616,616,0
20250214,140700,30628452,616,616,616,616,0
20250214,140600,30628452,616,616,616,616,0
20250214,140500,30628452,616,616,616,616,0
20250214,140400,30628452,616,616,616,616,0
20250214,140300,30628452,616,616,616,616,0
20250214,140200,30628452,616,616,616,616,0
20250214,140100,30628452,616,616,616,616,0
20250214,140000,30628452,616,616,616,616,0
20250214,135900,30628452,616,616,616,616,0
20250214,135800,30628452,616,616,616,616,0
20250214,135700,30628452,616,616,616,616,0
20250214,135600,30628452,616,616,616,616,0
20250214,135500,30628452,616,616,616,616,1
20250214,135400,30627836,613,613,613,613,0
20250214,135300,30627836,613,613,613,613,0
20250214,135200,30627836,613,613,613,613,0
20250214,135100,30627836,613,613,613,613,0
20250214,135000,30627836,613,613,613,613,0
20250214,134900,30627836,613,613,613,613,0
20250214,134800,30627836,613,613,613,613,0
20250214,134700,30627836,613,613,613,613,0
20250214,134600,30627836,613,613,613,613,0
20250214,134500,30627836,613,613,613,613,0
20250214,134400,30627836,613,613,613,613,0
20250214,134300,30627836,613,613,613,613,0
20250214,134200,30627836,613,613,613,613,2000
20250214,134100,29401836,614,614,614,614,0
20250214,134000,29401836,614,614,614,614,0
20250214,133900,29401836,614,614,614,614,0
20250214,133800,29401836,614,614,614,614,54
20250214,133700,29368680,614,614,614,614,1
20250214,133600,29368066,614,614,614,614,0
20250214,133500,29368066,614,614,614,614,50
20250214,133400,29337366,615,615,615,615,0
20250214,133300,29337366,615,615,615,615,0
20250214,133200,29337366,615,615,615,615,0
20250214,133100,29337366,615,615,615,615,41
20250214,133000,29312151,616,616,616,616,0
20250214,132900,29312151,616,616,616,616,0
20250214,132800,29312151,616,616,616,616,0
20250214,132700,29312151,616,616,616,616,0
20250214,132600,29312151,616,616,616,616,0
20250214,132500,29312151,616,616,616,616,0
20250214,132400,29312151,616,616,616,616,0
20250214,132300,29312151,616,616,616,616,0
20250214,132200,29312151,616,616,616,616,0
20250214,132100,29312151,616,616,616,616,0
20250214,132000,29312151,616,616,616,616,0
20250214,131900,29312151,616,616,616,616,0
20250214,131800,29312151,616,616,616,616,0
20250214,131700,29312151,616,616,616,616,0
20250214,131600,29312151,616,616,616,616,0
20250214,131500,29312151,616,616,616,616,0
20250214,131400,29312151,616,616,616,616,0
20250214,131300,29312151,616,616,616,616,0
20250214,131200,29312151,616,616,616,616,0
20250214,131100,29312151,616,616,616,616,0
20250214,131000,29312151,616,616,616,616,0
20250214,130900,29312151,616,616,616,616,0
20250214,130800,29312151,616,616,616,616,0
20250214,130700,29312151,616,616,616,616,0
20250214,130600,29312151,616,616,616,616,16
20250214,130500,29302295,611,611,611,611,0
20250214,130400,29302295,611,614,614,611,5110
20250214,130300,26177776,613,614,614,613,121
20250214,130200,26103570,616,616,616,616,0
20250214,130100,26103570,616,616,616,616,0
20250214,130000,26103570,616,616,616,616,0
20250214,125900,26103570,616,616,616,616,0
20250214,125800,26103570,616,616,616,616,0
20250214,125700,26103570,616,616,616,616,27
20250214,125600,26086938,616,616,616,616,2
20250214,125500,26085706,615,615,615,615,800
20250214,125400,25593706,616,616,616,616,0
20250214,125300,25593706,616,616,616,616,0
20250214,125200,25593706,616,616,616,616,193
20250214,125100,25474818,616,616,616,616,8
20250214,125000,25469890,616,616,616,616,4
20250214,124900,25467426,616,616,616,616,0
20250214,124800,25467426,616,616,616,616,0
20250214,124700,25467426,616,616,616,616,0
20250214,124600,25467426,616,616,616,616,8
20250214,124500,25462498,616,616,616,616,0
20250214,124400,25462498,616,616,616,616,0
20250214,124300,25462498,616,616,616,616,0
20250214,124200,25462498,616,616,616,616,0
20250214,124100,25462498,616,616,616,616,8
20250214,124000,25457570,616,616,616,616,0
20250214,123900,25457570,616,616,616,616,0
20250214,123800,25457570,616,616,616,616,0
20250214,123700,25457570,616,616,616,616,0
20250214,123600,25457570,616,616,616,616,8
20250214,123500,25452642,616,616,616,616,0
20250214,123400,25452642,616,616,616,616,0
20250214,123300,25452642,616,616,616,616,42
20250214,123200,25426770,616,616,616,616,0
20250214,123100,25426770,616,616,616,616,0
20250214,123000,25426770,616,616,616,616,0
20250214,122900,25426770,616,616,616,616,0
20250214,122800,25426770,616,616,616,616,0
20250214,122700,25426770,616,616,616,616,0
20250214,122600,25426770,616,616,616,616,0
20250214,122500,25426770,616,616,616,616,0
20250214,122400,25426770,616,616,616,616,0
20250214,122300,25426770,616,616,616,616,0
20250214,122200,25426770,616,616,616,616,0
20250214,122100,25426770,616,616,616,616,0
20250214,122000,25426770,616,616,616,616,0
20250214,121900,25426770,616,616,616,616,0
20250214,121800,25426770,616,616,616,616,0
20250214,121700,25426770,616,614,616,610,4881
20250214,121600,22442175,614,614,614,614,0
20250214,121500,22442175,614,614,614,614,0
20250214,121400,22442175,614,614,614,614,0
20250214,121300,22442175,614,614,614,614,0
20250214,121200,22442175,614,614,614,614,0
20250214,121100,22442175,614,614,614,614,276
20250214,121000,22272711,617,617,617,617,0
20250214,120900,22272711,617,617,617,617,0
20250214,120800,22272711,617,613,617,613,915
20250214,120700,21711509,613,616,616,613,12463
20250214,120600,14057509,617,617,617,617,9
20250214,120500,14051956,617,617,617,617,0
20250214,120400,14051956,617,617,617,617,210
20250214,120300,13922386,617,617,617,617,3
20250214,120200,13920535,617,617,617,617,0
20250214,120100,13920535,617,617,617,617,17
20250214,120000,13910046,617,617,617,617,0
20250214,115900,13910046,617,617,617,617,3
20250214,115800,13908195,617,617,617,617,0
20250214,115700,13908195,617,617,617,617,0
20250214,115600,13908195,617,617,617,617,0
20250214,115500,13908195,617,617,617,617,0
20250214,115400,13908195,617,617,617,617,0
20250214,115300,13908195,617,617,617,617,16
20250214,115200,13898323,617,617,617,617,2
20250214,115100,13897089,616,616,616,616,633
20250214,115000,13507161,616,616,616,616,0
20250214,114900,13507161,616,616,616,616,0
20250214,114800,13507161,616,616,616,616,0
20250214,114700,13507161,616,616,616,616,0
20250214,114600,13507161,616,616,616,616,2
20250214,114500,13505929,615,615,615,615,10
20250214,114400,13499779,616,616,616,616,2
20250214,114300,13498547,615,615,615,615,0
20250214,114200,13498547,615,615,615,615,8
20250214,114100,13493627,616,616,616,616,0
20250214,114000,13493627,616,616,616,616,0
20250214,113900,13493627,616,616,616,616,0
20250214,113800,13493627,616,616,616,616,0
20250214,113700,13493627,616,616,616,616,0
20250214,113600,13493627,616,616,616,616,0
20250214,113500,13493627,616,616,616,616,0
20250214,113400,13493627,616,616,616,616,0
20250214,113300,13493627,616,616,616,616,0
20250214,113200,13493627,616,616,616,616,0
20250214,113100,13493627,616,616,616,616,1
20250214,113000,13493011,613,613,613,613,0
20250214,112900,13493011,613,613,613,613,0
20250214,112800,13493011,613,613,613,613,99
20250214,112700,13432324,613,613,613,613,0
20250214,112600,13432324,613,613,613,613,0
20250214,112500,13432324,613,613,613,613,0
20250214,112400,13432324,613,613,613,613,0
20250214,112300,13432324,613,613,613,613,0
20250214,112200,13432324,613,613,613,613,0
20250214,112100,13432324,613,613,613,613,0
20250214,112000,13432324,613,613,613,613,0
20250214,111900,13432324,613,613,613,613,0
20250214,111800,13432324,613,613,613,613,0
20250214,111700,13432324,613,613,613,613,0
20250214,111600,13432324,613,613,613,613,0
20250214,111500,13432324,613,613,613,613,0
20250214,111400,13432324,613,613,613,613,0
20250214,111300,13432324,613,614,614,613,840
20250214,111200,12917071,614,614,614,614,0
20250214,111100,12917071,614,614,614,614,0
20250214,111000,12917071,614,614,614,614,0
20250214,110900,12917071,614,614,614,614,0
20250214,110800,12917071,614,614,614,614,0
20250214,110700,12917071,614,614,614,614,0
20250214,110600,12917071,614,614,614,614,168
20250214,110500,12813919,616,616,616,616,0
20250214,110400,12813919,616,616,616,616,0
20250214,110300,12813919,616,616,616,616,0
20250214,110200,12813919,616,616,616,616,0
20250214,110100,12813919,616,616,616,616,0
20250214,110000,12813919,616,616,616,616,0
20250214,105900,12813919,616,616,616,616,0
20250214,105800,12813919,616,616,616,616,0
20250214,105700,12813919,616,616,616,616,0
20250214,105600,12813919,616,616,616,616,0
20250214,105500,12813919,616,616,616,616,0
20250214,105400,12813919,616,616,616,616,0
20250214,105300,12813919,616,616,616,616,0
20250214,105200,12813919,616,616,616,616,0
20250214,105100,12813919,616,616,616,616,0
20250214,105000,12813919,616,616,616,616,0
20250214,104900,12813919,616,616,616,616,0
20250214,104800,12813919,616,616,616,616,0
20250214,104700,12813919,616,616,616,616,32
20250214,104600,12794207,616,616,616,616,0
20250214,104500,12794207,616,616,616,616,0
20250214,104400,12794207,616,616,616,616,0
20250214,104300,12794207,616,616,616,616,0
20250214,104200,12794207,616,616,616,616,0
20250214,104100,12794207,616,616,616,616,0
20250214,104000,12794207,616,616,616,616,0
20250214,103900,12794207,616,616,616,616,0
20250214,103800,12794207,616,616,616,616,0
20250214,103700,12794207,616,616,616,616,1
20250214,103600,12793591,613,613,613,613,25
20250214,103500,12778266,611,611,611,611,0
20250214,103400,12778266,611,611,611,611,0
20250214,103300,12778266,611,611,611,611,0
20250214,103200,12778266,611,611,611,611,0
20250214,103100,12778266,611,611,611,611,0
20250214,103000,12778266,611,611,611,611,325
20250214,102900,12579691,611,612,612,611,2711
20250214,102800,10923169,616,616,616,616,0
20250214,102700,10923169,616,616,616,616,0
20250214,102600,10923169,616,616,616,616,0
20250214,102500,10923169,616,616,616,616,0
20250214,102400,10923169,616,616,616,616,0
20250214,102300,10923169,616,616,616,616,0
20250214,102200,10923169,616,616,616,616,0
20250214,102100,10923169,616,616,616,616,0
20250214,102000,10923169,616,616,616,616,0
20250214,101900,10923169,616,612,616,612,4001
20250214,101800,8474553,617,617,617,617,0
20250214,101700,8474553,617,617,617,617,0
20250214,101600,8474553,617,617,617,617,0
20250214,101500,8474553,617,617,617,617,1
20250214,101400,8473936,611,617,617,611,5000
20250214,101300,5408357,619,619,619,619,0
20250214,101200,5408357,619,619,619,619,0
20250214,101100,5408357,619,619,619,619,0
20250214,101000,5408357,619,619,619,619,0
20250214,100900,5408357,619,619,619,619,1
20250214,100800,5407738,619,619,619,619,0
20250214,100700,5407738,619,619,619,619,0
20250214,100600,5407738,619,619,619,619,0
20250214,100500,5407738,619,619,619,619,0
20250214,100400,5407738,619,619,619,619,94
20250214,100300,5349552,619,619,619,619,0
20250214,100200,5349552,619,619,619,619,0
20250214,100100,5349552,619,619,619,619,0
20250214,100000,5349552,619,619,619,619,39
20250214,095900,5325411,619,619,619,619,0
20250214,095800,5325411,619,619,619,619,0
20250214,095700,5325411,619,619,619,619,0
20250214,095600,5325411,619,619,619,619,0
20250214,095500,5325411,619,619,619,619,0
20250214,095400,5325411,619,619,619,619,0
20250214,095300,5325411,619,619,619,619,2
20250214,095200,5324173,619,618,619,618,4999
20250214,095100,2230792,619,619,619,619,0
20250214,095000,2230792,619,619,619,619,0
20250214,094900,2230792,619,619,619,619,0
20250214,094800,2230792,619,619,619,619,0
20250214,094700,2230792,619,619,619,619,0
20250214,094600,2230792,619,619,619,619,2
20250214,094500,2229554,619,618,619,618,109
20250214,094400,2162182,619,619,619,619,0
20250214,094300,2162182,619,619,619,619,0
20250214,094200,2162182,619,619,619,619,0
20250214,094100,2162182,619,619,619,619,0
20250214,094000,2162182,619,619,619,619,0
20250214,093900,2162182,619,619,619,619,0
20250214,093800,2162182,619,619,619,619,0
20250214,093700,2162182,619,619,619,619,0
20250214,093600,2162182,619,619,619,619,0
20250214,093500,2162182,619,619,619,619,0
20250214,093400,2162182,619,619,619,619,0
20250214,093300,2162182,619,619,619,619,0
20250214,093200,2162182,619,619,619,619,16
20250214,093100,2152278,619,619,619,619,0
20250214,093000,2152278,619,619,619,619,0
20250214,092900,2152278,619,619,619,619,0
20250214,092800,2152278,619,619,619,619,0
20250214,092700,2152278,619,619,619,619,0
20250214,092600,2152278,619,619,619,619,0
20250214,092500,2152278,619,619,619,619,0
20250214,092400,2152278,619,619,619,619,1
20250214,092300,2151659,619,619,619,619,0
20250214,092200,2151659,619,619,619,619,0
20250214,092100,2151659,619,619,619,619,9
20250214,092000,2146088,619,619,619,619,0
20250214,091900,2146088,619,619,619,619,0
20250214,091800,2146088,619,619,619,619,0
20250214,091700,2146088,619,619,619,619,45
20250214,091600,2118233,620,619,620,619,57
20250214,091500,2082930,613,613,613,613,0
20250214,091400,2082930,613,616,616,613,500
20250214,091300,1775661,621,619,621,616,320
20250214,091200,1578410,621,621,621,621,3
20250214,091100,1576547,623,623,623,623,0
20250214,091000,1576547,623,623,623,623,0
20250214,090900,1576547,623,623,623,623,0
20250214,090800,1576547,623,623,623,623,0
20250214,090700,1576547,623,623,623,623,0
20250214,090600,1576547,623,623,623,623,0
20250214,090500,1576547,623,623,623,623,0
20250214,090400,1576547,623,622,623,622,2
20250214,090300,1575302,616,621,621,616,1500
20250214,090200,649522,621,621,621,621,763
20250214,090100,175699,621,620,621,620,282
20250214,090000,620,620,620,620,620,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 201900 33903797 619 619 619 619 2451
3 20250214 201800 33903797 619 619 619 619 0
4 20250214 201700 33903797 619 619 619 619 0
5 20250214 201600 33903797 619 619 619 619 0
6 20250214 201500 33903797 619 619 619 619 0
7 20250214 201400 33903797 619 619 619 619 0
8 20250214 201300 33903797 619 619 619 619 0
9 20250214 201200 33903797 619 619 619 619 0
10 20250214 201100 33903797 619 619 619 619 0
11 20250214 201000 33903797 619 619 619 619 0
12 20250214 200900 33903797 619 619 619 619 0
13 20250214 200800 33903797 619 619 619 619 0
14 20250214 200700 33903797 619 619 619 619 0
15 20250214 200600 33903797 619 619 619 619 0
16 20250214 200500 33903797 619 619 619 619 0
17 20250214 200400 33903797 619 619 619 619 0
18 20250214 200300 33903797 619 619 619 619 0
19 20250214 200200 33903797 619 619 619 619 0
20 20250214 200100 33903797 619 619 619 619 0
21 20250214 200000 33903797 619 619 619 619 0
22 20250214 195900 33903797 619 619 619 619 0
23 20250214 195800 33903797 619 619 619 619 0
24 20250214 195700 33903797 619 619 619 619 0
25 20250214 195600 33903797 619 619 619 619 0
26 20250214 195500 33903797 619 619 619 619 0
27 20250214 195400 33903797 619 619 619 619 0
28 20250214 195300 33903797 619 619 619 619 0
29 20250214 195200 33903797 619 619 619 619 0
30 20250214 195100 33903797 619 619 619 619 0
31 20250214 195000 33903797 619 619 619 619 0
32 20250214 194900 33903797 619 619 619 619 2451
33 20250214 194800 33903797 619 619 619 619 0
34 20250214 194700 33903797 619 619 619 619 0
35 20250214 194600 33903797 619 619 619 619 0
36 20250214 194500 33903797 619 619 619 619 0
37 20250214 194400 33903797 619 619 619 619 0
38 20250214 194300 33903797 619 619 619 619 0
39 20250214 194200 33903797 619 619 619 619 0
40 20250214 194100 33903797 619 619 619 619 0
41 20250214 194000 33903797 619 619 619 619 0
42 20250214 193900 33903797 619 619 619 619 0
43 20250214 193800 33903797 619 619 619 619 0
44 20250214 193700 33903797 619 619 619 619 0
45 20250214 193600 33903797 619 619 619 619 0
46 20250214 193500 33903797 619 619 619 619 0
47 20250214 193400 33903797 619 619 619 619 0
48 20250214 193300 33903797 619 619 619 619 0
49 20250214 193200 33903797 619 619 619 619 0
50 20250214 193100 33903797 619 619 619 619 0
51 20250214 193000 33903797 619 619 619 619 0
52 20250214 192900 33903797 619 619 619 619 0
53 20250214 192800 33903797 619 619 619 619 0
54 20250214 192700 33903797 619 619 619 619 0
55 20250214 192600 33903797 619 619 619 619 0
56 20250214 192500 33903797 619 619 619 619 0
57 20250214 192400 33903797 619 619 619 619 0
58 20250214 192300 33903797 619 619 619 619 0
59 20250214 192200 33903797 619 619 619 619 0
60 20250214 192100 33903797 619 619 619 619 0
61 20250214 192000 33903797 619 619 619 619 0
62 20250214 191900 33903797 619 619 619 619 2451
63 20250214 191800 33903797 619 619 619 619 0
64 20250214 191700 33903797 619 619 619 619 0
65 20250214 191600 33903797 619 619 619 619 0
66 20250214 191500 33903797 619 619 619 619 0
67 20250214 191400 33903797 619 619 619 619 0
68 20250214 191300 33903797 619 619 619 619 0
69 20250214 191200 33903797 619 619 619 619 0
70 20250214 191100 33903797 619 619 619 619 0
71 20250214 191000 33903797 619 619 619 619 0
72 20250214 190900 33903797 619 619 619 619 0
73 20250214 190800 33903797 619 619 619 619 0
74 20250214 190700 33903797 619 619 619 619 0
75 20250214 190600 33903797 619 619 619 619 0
76 20250214 190500 33903797 619 619 619 619 0
77 20250214 190400 33903797 619 619 619 619 0
78 20250214 190300 33903797 619 619 619 619 0
79 20250214 190200 33903797 619 619 619 619 0
80 20250214 190100 33903797 619 619 619 619 0
81 20250214 190000 33903797 619 619 619 619 0
82 20250214 185900 33903797 619 619 619 619 0
83 20250214 185800 33903797 619 619 619 619 0
84 20250214 185700 33903797 619 619 619 619 0
85 20250214 185600 33903797 619 619 619 619 0
86 20250214 185500 33903797 619 619 619 619 0
87 20250214 185400 33903797 619 619 619 619 0
88 20250214 185300 33903797 619 619 619 619 0
89 20250214 185200 33903797 619 619 619 619 0
90 20250214 185100 33903797 619 619 619 619 0
91 20250214 185000 33903797 619 619 619 619 0
92 20250214 184900 33903797 619 619 619 619 2451
93 20250214 184800 33903797 619 619 619 619 0
94 20250214 184700 33903797 619 619 619 619 0
95 20250214 184600 33903797 619 619 619 619 0
96 20250214 184500 33903797 619 619 619 619 0
97 20250214 184400 33903797 619 619 619 619 0
98 20250214 184300 33903797 619 619 619 619 0
99 20250214 184200 33903797 619 619 619 619 0
100 20250214 184100 33903797 619 619 619 619 0
101 20250214 184000 33903797 619 619 619 619 0
102 20250214 183900 33903797 619 619 619 619 0
103 20250214 183800 33903797 619 619 619 619 0
104 20250214 183700 33903797 619 619 619 619 0
105 20250214 183600 33903797 619 619 619 619 0
106 20250214 183500 33903797 619 619 619 619 0
107 20250214 183400 33903797 619 619 619 619 0
108 20250214 183300 33903797 619 619 619 619 0
109 20250214 183200 33903797 619 619 619 619 0
110 20250214 183100 33903797 619 619 619 619 0
111 20250214 183000 33903797 619 619 619 619 0
112 20250214 182900 33903797 619 619 619 619 0
113 20250214 182800 33903797 619 619 619 619 0
114 20250214 182700 33903797 619 619 619 619 0
115 20250214 182600 33903797 619 619 619 619 0
116 20250214 182500 33903797 619 619 619 619 0
117 20250214 182400 33903797 619 619 619 619 0
118 20250214 182300 33903797 619 619 619 619 0
119 20250214 182200 33903797 619 619 619 619 0
120 20250214 182100 33903797 619 619 619 619 0
121 20250214 182000 33903797 619 619 619 619 0
122 20250214 181900 33903797 619 619 619 619 2451
123 20250214 181800 33903797 619 619 619 619 0
124 20250214 181700 33903797 619 619 619 619 0
125 20250214 181600 33903797 619 619 619 619 0
126 20250214 181500 33903797 619 619 619 619 0
127 20250214 181400 33903797 619 619 619 619 0
128 20250214 181300 33903797 619 619 619 619 0
129 20250214 181200 33903797 619 619 619 619 0
130 20250214 181100 33903797 619 619 619 619 0
131 20250214 181000 33903797 619 619 619 619 0
132 20250214 180900 33903797 619 619 619 619 0
133 20250214 180800 33903797 619 619 619 619 0
134 20250214 180700 33903797 619 619 619 619 0
135 20250214 180600 33903797 619 619 619 619 0
136 20250214 180500 33903797 619 619 619 619 0
137 20250214 180400 33903797 619 619 619 619 0
138 20250214 180300 33903797 619 619 619 619 0
139 20250214 180200 33903797 619 619 619 619 0
140 20250214 180100 33903797 619 619 619 619 0
141 20250214 180000 33903797 619 619 619 619 0
142 20250214 175900 33903797 619 619 619 619 0
143 20250214 175800 33903797 619 619 619 619 0
144 20250214 175700 33903797 619 619 619 619 0
145 20250214 175600 33903797 619 619 619 619 0
146 20250214 175500 33903797 619 619 619 619 0
147 20250214 175400 33903797 619 619 619 619 0
148 20250214 175300 33903797 619 619 619 619 0
149 20250214 175200 33903797 619 619 619 619 0
150 20250214 175100 33903797 619 619 619 619 0
151 20250214 175000 33903797 619 619 619 619 0
152 20250214 174900 33903797 619 619 619 619 2451
153 20250214 174800 33903797 619 619 619 619 0
154 20250214 174700 33903797 619 619 619 619 0
155 20250214 174600 33903797 619 619 619 619 0
156 20250214 174500 33903797 619 619 619 619 0
157 20250214 174400 33903797 619 619 619 619 0
158 20250214 174300 33903797 619 619 619 619 0
159 20250214 174200 33903797 619 619 619 619 0
160 20250214 174100 33903797 619 619 619 619 0
161 20250214 174000 33903797 619 619 619 619 0
162 20250214 173900 33903797 619 619 619 619 0
163 20250214 173800 33903797 619 619 619 619 0
164 20250214 173700 33903797 619 619 619 619 0
165 20250214 173600 33903797 619 619 619 619 0
166 20250214 173500 33903797 619 619 619 619 0
167 20250214 173400 33903797 619 619 619 619 0
168 20250214 173300 33903797 619 619 619 619 0
169 20250214 173200 33903797 619 619 619 619 0
170 20250214 173100 33903797 619 619 619 619 0
171 20250214 173000 33903797 619 619 619 619 0
172 20250214 172900 33903797 619 619 619 619 0
173 20250214 172800 33903797 619 619 619 619 0
174 20250214 172700 33903797 619 619 619 619 0
175 20250214 172600 33903797 619 619 619 619 0
176 20250214 172500 33903797 619 619 619 619 0
177 20250214 172400 33903797 619 619 619 619 0
178 20250214 172300 33903797 619 619 619 619 0
179 20250214 172200 33903797 619 619 619 619 0
180 20250214 172100 33903797 619 619 619 619 0
181 20250214 172000 33903797 619 619 619 619 0
182 20250214 171900 33903797 619 619 619 619 2451
183 20250214 171800 33903797 619 619 619 619 0
184 20250214 171700 33903797 619 619 619 619 0
185 20250214 171600 33903797 619 619 619 619 0
186 20250214 171500 33903797 619 619 619 619 0
187 20250214 171400 33903797 619 619 619 619 0
188 20250214 171300 33903797 619 619 619 619 0
189 20250214 171200 33903797 619 619 619 619 0
190 20250214 171100 33903797 619 619 619 619 0
191 20250214 171000 33903797 619 619 619 619 0
192 20250214 170900 33903797 619 619 619 619 0
193 20250214 170800 33903797 619 619 619 619 0
194 20250214 170700 33903797 619 619 619 619 0
195 20250214 170600 33903797 619 619 619 619 0
196 20250214 170500 33903797 619 619 619 619 0
197 20250214 170400 33903797 619 619 619 619 0
198 20250214 170300 33903797 619 619 619 619 0
199 20250214 170200 33903797 619 619 619 619 0
200 20250214 170100 33903797 619 619 619 619 0
201 20250214 170000 33903797 619 619 619 619 0
202 20250214 165900 33903797 619 619 619 619 0
203 20250214 165800 33903797 619 619 619 619 0
204 20250214 165700 33903797 619 619 619 619 0
205 20250214 165600 33903797 619 619 619 619 0
206 20250214 165500 33903797 619 619 619 619 0
207 20250214 165400 33903797 619 619 619 619 0
208 20250214 165300 33903797 619 619 619 619 0
209 20250214 165200 33903797 619 619 619 619 0
210 20250214 165100 33903797 619 619 619 619 0
211 20250214 165000 33903797 619 619 619 619 0
212 20250214 164900 33903797 619 619 619 619 2451
213 20250214 164800 33903797 619 619 619 619 0
214 20250214 164700 33903797 619 619 619 619 0
215 20250214 164600 33903797 619 619 619 619 0
216 20250214 164500 33903797 619 619 619 619 0
217 20250214 164400 33903797 619 619 619 619 0
218 20250214 164300 33903797 619 619 619 619 0
219 20250214 164200 33903797 619 619 619 619 0
220 20250214 164100 33903797 619 619 619 619 0
221 20250214 164000 33903797 619 619 619 619 0
222 20250214 163900 33903797 619 619 619 619 0
223 20250214 163800 33903797 619 619 619 619 0
224 20250214 163700 33903797 619 619 619 619 0
225 20250214 163600 33903797 619 619 619 619 0
226 20250214 163500 33903797 619 619 619 619 0
227 20250214 163400 33903797 619 619 619 619 0
228 20250214 163300 33903797 619 619 619 619 0
229 20250214 163200 33903797 619 619 619 619 0
230 20250214 163100 33903797 619 619 619 619 0
231 20250214 163000 33903797 619 619 619 619 0
232 20250214 162900 33903797 619 619 619 619 0
233 20250214 162800 33903797 619 619 619 619 0
234 20250214 162700 33903797 619 619 619 619 0
235 20250214 162600 33903797 619 619 619 619 0
236 20250214 162500 33903797 619 619 619 619 0
237 20250214 162400 33903797 619 619 619 619 0
238 20250214 162300 33903797 619 619 619 619 0
239 20250214 162200 33903797 619 619 619 619 0
240 20250214 162100 33903797 619 619 619 619 0
241 20250214 162000 33903797 619 619 619 619 0
242 20250214 161900 33903797 619 619 619 619 2451
243 20250214 161800 33903797 619 619 619 619 0
244 20250214 161700 33903797 619 619 619 619 0
245 20250214 161600 33903797 619 619 619 619 0
246 20250214 161500 33903797 619 619 619 619 0
247 20250214 161400 33903797 619 619 619 619 0
248 20250214 161300 33903797 619 619 619 619 0
249 20250214 161200 33903797 619 619 619 619 0
250 20250214 161100 33903797 619 619 619 619 0
251 20250214 161000 33903797 619 619 619 619 0
252 20250214 160900 33903797 619 619 619 619 0
253 20250214 160800 33903797 619 619 619 619 0
254 20250214 160700 33903797 619 619 619 619 0
255 20250214 160600 33903797 619 619 619 619 0
256 20250214 160500 33903797 619 619 619 619 0
257 20250214 160400 33903797 619 619 619 619 0
258 20250214 160300 33903797 619 619 619 619 0
259 20250214 160200 33903797 619 619 619 619 0
260 20250214 160100 33903797 619 619 619 619 0
261 20250214 160000 33903797 619 619 619 619 0
262 20250214 155900 33903797 619 619 619 619 0
263 20250214 155800 33903797 619 619 619 619 0
264 20250214 155700 33903797 619 619 619 619 0
265 20250214 155600 33903797 619 619 619 619 0
266 20250214 155500 33903797 619 619 619 619 0
267 20250214 155400 33903797 619 619 619 619 0
268 20250214 155300 33903797 619 619 619 619 0
269 20250214 155200 33903797 619 619 619 619 0
270 20250214 155100 33903797 619 619 619 619 0
271 20250214 155000 33903797 619 619 619 619 0
272 20250214 154900 33903797 619 619 619 619 2451
273 20250214 154800 33903797 619 619 619 619 0
274 20250214 154700 33903797 619 619 619 619 0
275 20250214 154600 33903797 619 619 619 619 0
276 20250214 154500 33903797 619 619 619 619 0
277 20250214 154400 33903797 619 619 619 619 0
278 20250214 154300 33903797 619 619 619 619 0
279 20250214 154200 33903797 619 619 619 619 0
280 20250214 154100 33903797 619 619 619 619 0
281 20250214 154000 33903797 619 619 619 619 0
282 20250214 153900 33903797 619 619 619 619 0
283 20250214 153800 33903797 619 619 619 619 0
284 20250214 153700 33903797 619 619 619 619 0
285 20250214 153600 33903797 619 619 619 619 0
286 20250214 153500 33903797 619 619 619 619 0
287 20250214 153400 33903797 619 619 619 619 0
288 20250214 153300 33903797 619 619 619 619 0
289 20250214 153200 33903797 619 619 619 619 0
290 20250214 153100 33903797 619 619 619 619 0
291 20250214 153000 33903797 619 619 619 619 2451
292 20250214 152900 32386628 619 619 619 619 0
293 20250214 152800 32386628 619 619 619 619 0
294 20250214 152700 32386628 619 619 619 619 0
295 20250214 152600 32386628 619 619 619 619 0
296 20250214 152500 32386628 619 619 619 619 0
297 20250214 152400 32386628 619 619 619 619 0
298 20250214 152300 32386628 619 619 619 619 0
299 20250214 152200 32386628 619 619 619 619 0
300 20250214 152100 32386628 619 619 619 619 0
301 20250214 152000 32386628 619 619 619 619 0
302 20250214 151900 32386628 619 615 619 615 1502
303 20250214 151800 31461416 615 615 615 615 0
304 20250214 151700 31461416 615 615 615 615 0
305 20250214 151600 31461416 615 615 615 615 0
306 20250214 151500 31461416 615 615 615 615 0
307 20250214 151400 31461416 615 615 615 615 10
308 20250214 151300 31455266 615 615 615 615 1
309 20250214 151200 31454651 617 617 617 617 0
310 20250214 151100 31454651 617 617 617 617 0
311 20250214 151000 31454651 617 617 617 617 0
312 20250214 150900 31454651 617 617 617 617 0
313 20250214 150800 31454651 617 617 617 617 0
314 20250214 150700 31454651 617 617 617 617 0
315 20250214 150600 31454651 617 617 617 617 0
316 20250214 150500 31454651 617 617 617 617 0
317 20250214 150400 31454651 617 617 617 617 0
318 20250214 150300 31454651 617 617 617 617 0
319 20250214 150200 31454651 617 617 617 617 0
320 20250214 150100 31454651 617 617 617 617 0
321 20250214 150000 31454651 617 617 617 617 0
322 20250214 145900 31454651 617 617 617 617 0
323 20250214 145800 31454651 617 617 617 617 0
324 20250214 145700 31454651 617 617 617 617 0
325 20250214 145600 31454651 617 617 617 617 0
326 20250214 145500 31454651 617 617 617 617 0
327 20250214 145400 31454651 617 617 617 617 0
328 20250214 145300 31454651 617 617 617 617 0
329 20250214 145200 31454651 617 617 617 617 0
330 20250214 145100 31454651 617 617 617 617 0
331 20250214 145000 31454651 617 617 617 617 0
332 20250214 144900 31454651 617 617 617 617 0
333 20250214 144800 31454651 617 617 617 617 0
334 20250214 144700 31454651 617 617 617 617 0
335 20250214 144600 31454651 617 617 617 617 0
336 20250214 144500 31454651 617 615 617 615 75
337 20250214 144400 31408479 615 615 615 615 0
338 20250214 144300 31408479 615 615 615 615 0
339 20250214 144200 31408479 615 615 615 615 450
340 20250214 144100 31131729 615 615 615 615 0
341 20250214 144000 31131729 615 615 615 615 0
342 20250214 143900 31131729 615 615 615 615 0
343 20250214 143800 31131729 615 615 615 615 0
344 20250214 143700 31131729 615 615 615 615 0
345 20250214 143600 31131729 615 615 615 615 0
346 20250214 143500 31131729 615 615 615 615 0
347 20250214 143400 31131729 615 615 615 615 0
348 20250214 143300 31131729 615 615 615 615 0
349 20250214 143200 31131729 615 615 615 615 0
350 20250214 143100 31131729 615 615 615 615 0
351 20250214 143000 31131729 615 615 615 615 0
352 20250214 142900 31131729 615 615 615 615 1
353 20250214 142800 31131114 613 613 613 613 0
354 20250214 142700 31131114 613 613 613 613 499
355 20250214 142600 30825227 615 615 615 615 0
356 20250214 142500 30825227 615 615 615 615 0
357 20250214 142400 30825227 615 615 615 615 0
358 20250214 142300 30825227 615 615 615 615 0
359 20250214 142200 30825227 615 615 615 615 0
360 20250214 142100 30825227 615 615 615 615 0
361 20250214 142000 30825227 615 615 615 615 1
362 20250214 141900 30824612 613 613 613 613 0
363 20250214 141800 30824612 613 613 613 613 0
364 20250214 141700 30824612 613 613 613 613 0
365 20250214 141600 30824612 613 613 613 613 0
366 20250214 141500 30824612 613 613 613 613 0
367 20250214 141400 30824612 613 613 613 613 0
368 20250214 141300 30824612 613 613 613 613 0
369 20250214 141200 30824612 613 613 613 613 320
370 20250214 141100 30628452 616 616 616 616 0
371 20250214 141000 30628452 616 616 616 616 0
372 20250214 140900 30628452 616 616 616 616 0
373 20250214 140800 30628452 616 616 616 616 0
374 20250214 140700 30628452 616 616 616 616 0
375 20250214 140600 30628452 616 616 616 616 0
376 20250214 140500 30628452 616 616 616 616 0
377 20250214 140400 30628452 616 616 616 616 0
378 20250214 140300 30628452 616 616 616 616 0
379 20250214 140200 30628452 616 616 616 616 0
380 20250214 140100 30628452 616 616 616 616 0
381 20250214 140000 30628452 616 616 616 616 0
382 20250214 135900 30628452 616 616 616 616 0
383 20250214 135800 30628452 616 616 616 616 0
384 20250214 135700 30628452 616 616 616 616 0
385 20250214 135600 30628452 616 616 616 616 0
386 20250214 135500 30628452 616 616 616 616 1
387 20250214 135400 30627836 613 613 613 613 0
388 20250214 135300 30627836 613 613 613 613 0
389 20250214 135200 30627836 613 613 613 613 0
390 20250214 135100 30627836 613 613 613 613 0
391 20250214 135000 30627836 613 613 613 613 0
392 20250214 134900 30627836 613 613 613 613 0
393 20250214 134800 30627836 613 613 613 613 0
394 20250214 134700 30627836 613 613 613 613 0
395 20250214 134600 30627836 613 613 613 613 0
396 20250214 134500 30627836 613 613 613 613 0
397 20250214 134400 30627836 613 613 613 613 0
398 20250214 134300 30627836 613 613 613 613 0
399 20250214 134200 30627836 613 613 613 613 2000
400 20250214 134100 29401836 614 614 614 614 0
401 20250214 134000 29401836 614 614 614 614 0
402 20250214 133900 29401836 614 614 614 614 0
403 20250214 133800 29401836 614 614 614 614 54
404 20250214 133700 29368680 614 614 614 614 1
405 20250214 133600 29368066 614 614 614 614 0
406 20250214 133500 29368066 614 614 614 614 50
407 20250214 133400 29337366 615 615 615 615 0
408 20250214 133300 29337366 615 615 615 615 0
409 20250214 133200 29337366 615 615 615 615 0
410 20250214 133100 29337366 615 615 615 615 41
411 20250214 133000 29312151 616 616 616 616 0
412 20250214 132900 29312151 616 616 616 616 0
413 20250214 132800 29312151 616 616 616 616 0
414 20250214 132700 29312151 616 616 616 616 0
415 20250214 132600 29312151 616 616 616 616 0
416 20250214 132500 29312151 616 616 616 616 0
417 20250214 132400 29312151 616 616 616 616 0
418 20250214 132300 29312151 616 616 616 616 0
419 20250214 132200 29312151 616 616 616 616 0
420 20250214 132100 29312151 616 616 616 616 0
421 20250214 132000 29312151 616 616 616 616 0
422 20250214 131900 29312151 616 616 616 616 0
423 20250214 131800 29312151 616 616 616 616 0
424 20250214 131700 29312151 616 616 616 616 0
425 20250214 131600 29312151 616 616 616 616 0
426 20250214 131500 29312151 616 616 616 616 0
427 20250214 131400 29312151 616 616 616 616 0
428 20250214 131300 29312151 616 616 616 616 0
429 20250214 131200 29312151 616 616 616 616 0
430 20250214 131100 29312151 616 616 616 616 0
431 20250214 131000 29312151 616 616 616 616 0
432 20250214 130900 29312151 616 616 616 616 0
433 20250214 130800 29312151 616 616 616 616 0
434 20250214 130700 29312151 616 616 616 616 0
435 20250214 130600 29312151 616 616 616 616 16
436 20250214 130500 29302295 611 611 611 611 0
437 20250214 130400 29302295 611 614 614 611 5110
438 20250214 130300 26177776 613 614 614 613 121
439 20250214 130200 26103570 616 616 616 616 0
440 20250214 130100 26103570 616 616 616 616 0
441 20250214 130000 26103570 616 616 616 616 0
442 20250214 125900 26103570 616 616 616 616 0
443 20250214 125800 26103570 616 616 616 616 0
444 20250214 125700 26103570 616 616 616 616 27
445 20250214 125600 26086938 616 616 616 616 2
446 20250214 125500 26085706 615 615 615 615 800
447 20250214 125400 25593706 616 616 616 616 0
448 20250214 125300 25593706 616 616 616 616 0
449 20250214 125200 25593706 616 616 616 616 193
450 20250214 125100 25474818 616 616 616 616 8
451 20250214 125000 25469890 616 616 616 616 4
452 20250214 124900 25467426 616 616 616 616 0
453 20250214 124800 25467426 616 616 616 616 0
454 20250214 124700 25467426 616 616 616 616 0
455 20250214 124600 25467426 616 616 616 616 8
456 20250214 124500 25462498 616 616 616 616 0
457 20250214 124400 25462498 616 616 616 616 0
458 20250214 124300 25462498 616 616 616 616 0
459 20250214 124200 25462498 616 616 616 616 0
460 20250214 124100 25462498 616 616 616 616 8
461 20250214 124000 25457570 616 616 616 616 0
462 20250214 123900 25457570 616 616 616 616 0
463 20250214 123800 25457570 616 616 616 616 0
464 20250214 123700 25457570 616 616 616 616 0
465 20250214 123600 25457570 616 616 616 616 8
466 20250214 123500 25452642 616 616 616 616 0
467 20250214 123400 25452642 616 616 616 616 0
468 20250214 123300 25452642 616 616 616 616 42
469 20250214 123200 25426770 616 616 616 616 0
470 20250214 123100 25426770 616 616 616 616 0
471 20250214 123000 25426770 616 616 616 616 0
472 20250214 122900 25426770 616 616 616 616 0
473 20250214 122800 25426770 616 616 616 616 0
474 20250214 122700 25426770 616 616 616 616 0
475 20250214 122600 25426770 616 616 616 616 0
476 20250214 122500 25426770 616 616 616 616 0
477 20250214 122400 25426770 616 616 616 616 0
478 20250214 122300 25426770 616 616 616 616 0
479 20250214 122200 25426770 616 616 616 616 0
480 20250214 122100 25426770 616 616 616 616 0
481 20250214 122000 25426770 616 616 616 616 0
482 20250214 121900 25426770 616 616 616 616 0
483 20250214 121800 25426770 616 616 616 616 0
484 20250214 121700 25426770 616 614 616 610 4881
485 20250214 121600 22442175 614 614 614 614 0
486 20250214 121500 22442175 614 614 614 614 0
487 20250214 121400 22442175 614 614 614 614 0
488 20250214 121300 22442175 614 614 614 614 0
489 20250214 121200 22442175 614 614 614 614 0
490 20250214 121100 22442175 614 614 614 614 276
491 20250214 121000 22272711 617 617 617 617 0
492 20250214 120900 22272711 617 617 617 617 0
493 20250214 120800 22272711 617 613 617 613 915
494 20250214 120700 21711509 613 616 616 613 12463
495 20250214 120600 14057509 617 617 617 617 9
496 20250214 120500 14051956 617 617 617 617 0
497 20250214 120400 14051956 617 617 617 617 210
498 20250214 120300 13922386 617 617 617 617 3
499 20250214 120200 13920535 617 617 617 617 0
500 20250214 120100 13920535 617 617 617 617 17
501 20250214 120000 13910046 617 617 617 617 0
502 20250214 115900 13910046 617 617 617 617 3
503 20250214 115800 13908195 617 617 617 617 0
504 20250214 115700 13908195 617 617 617 617 0
505 20250214 115600 13908195 617 617 617 617 0
506 20250214 115500 13908195 617 617 617 617 0
507 20250214 115400 13908195 617 617 617 617 0
508 20250214 115300 13908195 617 617 617 617 16
509 20250214 115200 13898323 617 617 617 617 2
510 20250214 115100 13897089 616 616 616 616 633
511 20250214 115000 13507161 616 616 616 616 0
512 20250214 114900 13507161 616 616 616 616 0
513 20250214 114800 13507161 616 616 616 616 0
514 20250214 114700 13507161 616 616 616 616 0
515 20250214 114600 13507161 616 616 616 616 2
516 20250214 114500 13505929 615 615 615 615 10
517 20250214 114400 13499779 616 616 616 616 2
518 20250214 114300 13498547 615 615 615 615 0
519 20250214 114200 13498547 615 615 615 615 8
520 20250214 114100 13493627 616 616 616 616 0
521 20250214 114000 13493627 616 616 616 616 0
522 20250214 113900 13493627 616 616 616 616 0
523 20250214 113800 13493627 616 616 616 616 0
524 20250214 113700 13493627 616 616 616 616 0
525 20250214 113600 13493627 616 616 616 616 0
526 20250214 113500 13493627 616 616 616 616 0
527 20250214 113400 13493627 616 616 616 616 0
528 20250214 113300 13493627 616 616 616 616 0
529 20250214 113200 13493627 616 616 616 616 0
530 20250214 113100 13493627 616 616 616 616 1
531 20250214 113000 13493011 613 613 613 613 0
532 20250214 112900 13493011 613 613 613 613 0
533 20250214 112800 13493011 613 613 613 613 99
534 20250214 112700 13432324 613 613 613 613 0
535 20250214 112600 13432324 613 613 613 613 0
536 20250214 112500 13432324 613 613 613 613 0
537 20250214 112400 13432324 613 613 613 613 0
538 20250214 112300 13432324 613 613 613 613 0
539 20250214 112200 13432324 613 613 613 613 0
540 20250214 112100 13432324 613 613 613 613 0
541 20250214 112000 13432324 613 613 613 613 0
542 20250214 111900 13432324 613 613 613 613 0
543 20250214 111800 13432324 613 613 613 613 0
544 20250214 111700 13432324 613 613 613 613 0
545 20250214 111600 13432324 613 613 613 613 0
546 20250214 111500 13432324 613 613 613 613 0
547 20250214 111400 13432324 613 613 613 613 0
548 20250214 111300 13432324 613 614 614 613 840
549 20250214 111200 12917071 614 614 614 614 0
550 20250214 111100 12917071 614 614 614 614 0
551 20250214 111000 12917071 614 614 614 614 0
552 20250214 110900 12917071 614 614 614 614 0
553 20250214 110800 12917071 614 614 614 614 0
554 20250214 110700 12917071 614 614 614 614 0
555 20250214 110600 12917071 614 614 614 614 168
556 20250214 110500 12813919 616 616 616 616 0
557 20250214 110400 12813919 616 616 616 616 0
558 20250214 110300 12813919 616 616 616 616 0
559 20250214 110200 12813919 616 616 616 616 0
560 20250214 110100 12813919 616 616 616 616 0
561 20250214 110000 12813919 616 616 616 616 0
562 20250214 105900 12813919 616 616 616 616 0
563 20250214 105800 12813919 616 616 616 616 0
564 20250214 105700 12813919 616 616 616 616 0
565 20250214 105600 12813919 616 616 616 616 0
566 20250214 105500 12813919 616 616 616 616 0
567 20250214 105400 12813919 616 616 616 616 0
568 20250214 105300 12813919 616 616 616 616 0
569 20250214 105200 12813919 616 616 616 616 0
570 20250214 105100 12813919 616 616 616 616 0
571 20250214 105000 12813919 616 616 616 616 0
572 20250214 104900 12813919 616 616 616 616 0
573 20250214 104800 12813919 616 616 616 616 0
574 20250214 104700 12813919 616 616 616 616 32
575 20250214 104600 12794207 616 616 616 616 0
576 20250214 104500 12794207 616 616 616 616 0
577 20250214 104400 12794207 616 616 616 616 0
578 20250214 104300 12794207 616 616 616 616 0
579 20250214 104200 12794207 616 616 616 616 0
580 20250214 104100 12794207 616 616 616 616 0
581 20250214 104000 12794207 616 616 616 616 0
582 20250214 103900 12794207 616 616 616 616 0
583 20250214 103800 12794207 616 616 616 616 0
584 20250214 103700 12794207 616 616 616 616 1
585 20250214 103600 12793591 613 613 613 613 25
586 20250214 103500 12778266 611 611 611 611 0
587 20250214 103400 12778266 611 611 611 611 0
588 20250214 103300 12778266 611 611 611 611 0
589 20250214 103200 12778266 611 611 611 611 0
590 20250214 103100 12778266 611 611 611 611 0
591 20250214 103000 12778266 611 611 611 611 325
592 20250214 102900 12579691 611 612 612 611 2711
593 20250214 102800 10923169 616 616 616 616 0
594 20250214 102700 10923169 616 616 616 616 0
595 20250214 102600 10923169 616 616 616 616 0
596 20250214 102500 10923169 616 616 616 616 0
597 20250214 102400 10923169 616 616 616 616 0
598 20250214 102300 10923169 616 616 616 616 0
599 20250214 102200 10923169 616 616 616 616 0
600 20250214 102100 10923169 616 616 616 616 0
601 20250214 102000 10923169 616 616 616 616 0
602 20250214 101900 10923169 616 612 616 612 4001
603 20250214 101800 8474553 617 617 617 617 0
604 20250214 101700 8474553 617 617 617 617 0
605 20250214 101600 8474553 617 617 617 617 0
606 20250214 101500 8474553 617 617 617 617 1
607 20250214 101400 8473936 611 617 617 611 5000
608 20250214 101300 5408357 619 619 619 619 0
609 20250214 101200 5408357 619 619 619 619 0
610 20250214 101100 5408357 619 619 619 619 0
611 20250214 101000 5408357 619 619 619 619 0
612 20250214 100900 5408357 619 619 619 619 1
613 20250214 100800 5407738 619 619 619 619 0
614 20250214 100700 5407738 619 619 619 619 0
615 20250214 100600 5407738 619 619 619 619 0
616 20250214 100500 5407738 619 619 619 619 0
617 20250214 100400 5407738 619 619 619 619 94
618 20250214 100300 5349552 619 619 619 619 0
619 20250214 100200 5349552 619 619 619 619 0
620 20250214 100100 5349552 619 619 619 619 0
621 20250214 100000 5349552 619 619 619 619 39
622 20250214 095900 5325411 619 619 619 619 0
623 20250214 095800 5325411 619 619 619 619 0
624 20250214 095700 5325411 619 619 619 619 0
625 20250214 095600 5325411 619 619 619 619 0
626 20250214 095500 5325411 619 619 619 619 0
627 20250214 095400 5325411 619 619 619 619 0
628 20250214 095300 5325411 619 619 619 619 2
629 20250214 095200 5324173 619 618 619 618 4999
630 20250214 095100 2230792 619 619 619 619 0
631 20250214 095000 2230792 619 619 619 619 0
632 20250214 094900 2230792 619 619 619 619 0
633 20250214 094800 2230792 619 619 619 619 0
634 20250214 094700 2230792 619 619 619 619 0
635 20250214 094600 2230792 619 619 619 619 2
636 20250214 094500 2229554 619 618 619 618 109
637 20250214 094400 2162182 619 619 619 619 0
638 20250214 094300 2162182 619 619 619 619 0
639 20250214 094200 2162182 619 619 619 619 0
640 20250214 094100 2162182 619 619 619 619 0
641 20250214 094000 2162182 619 619 619 619 0
642 20250214 093900 2162182 619 619 619 619 0
643 20250214 093800 2162182 619 619 619 619 0
644 20250214 093700 2162182 619 619 619 619 0
645 20250214 093600 2162182 619 619 619 619 0
646 20250214 093500 2162182 619 619 619 619 0
647 20250214 093400 2162182 619 619 619 619 0
648 20250214 093300 2162182 619 619 619 619 0
649 20250214 093200 2162182 619 619 619 619 16
650 20250214 093100 2152278 619 619 619 619 0
651 20250214 093000 2152278 619 619 619 619 0
652 20250214 092900 2152278 619 619 619 619 0
653 20250214 092800 2152278 619 619 619 619 0
654 20250214 092700 2152278 619 619 619 619 0
655 20250214 092600 2152278 619 619 619 619 0
656 20250214 092500 2152278 619 619 619 619 0
657 20250214 092400 2152278 619 619 619 619 1
658 20250214 092300 2151659 619 619 619 619 0
659 20250214 092200 2151659 619 619 619 619 0
660 20250214 092100 2151659 619 619 619 619 9
661 20250214 092000 2146088 619 619 619 619 0
662 20250214 091900 2146088 619 619 619 619 0
663 20250214 091800 2146088 619 619 619 619 0
664 20250214 091700 2146088 619 619 619 619 45
665 20250214 091600 2118233 620 619 620 619 57
666 20250214 091500 2082930 613 613 613 613 0
667 20250214 091400 2082930 613 616 616 613 500
668 20250214 091300 1775661 621 619 621 616 320
669 20250214 091200 1578410 621 621 621 621 3
670 20250214 091100 1576547 623 623 623 623 0
671 20250214 091000 1576547 623 623 623 623 0
672 20250214 090900 1576547 623 623 623 623 0
673 20250214 090800 1576547 623 623 623 623 0
674 20250214 090700 1576547 623 623 623 623 0
675 20250214 090600 1576547 623 623 623 623 0
676 20250214 090500 1576547 623 623 623 623 0
677 20250214 090400 1576547 623 622 623 622 2
678 20250214 090300 1575302 616 621 621 616 1500
679 20250214 090200 649522 621 621 621 621 763
680 20250214 090100 175699 621 620 621 620 282
681 20250214 090000 620 620 620 620 620 1