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
116100/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201900,938036,923,690,923,686,507
20250214,201800,938036,923,923,923,923,0
20250214,201700,938036,923,923,923,923,0
20250214,201600,938036,923,923,923,923,0
20250214,201500,938036,923,923,923,923,0
20250214,201400,938036,923,923,923,923,0
20250214,201300,938036,923,923,923,923,0
20250214,201200,938036,923,923,923,923,0
20250214,201100,938036,923,923,923,923,0
20250214,201000,938036,923,923,923,923,0
20250214,200900,938036,923,923,923,923,0
20250214,200800,938036,923,923,923,923,0
20250214,200700,938036,923,923,923,923,0
20250214,200600,938036,923,923,923,923,0
20250214,200500,938036,923,923,923,923,0
20250214,200400,938036,923,923,923,923,0
20250214,200300,938036,923,923,923,923,0
20250214,200200,938036,923,923,923,923,0
20250214,200100,938036,923,923,923,923,0
20250214,200000,938036,923,923,923,923,0
20250214,195900,938036,923,923,923,923,0
20250214,195800,938036,923,923,923,923,0
20250214,195700,938036,923,923,923,923,0
20250214,195600,938036,923,923,923,923,0
20250214,195500,938036,923,923,923,923,0
20250214,195400,938036,923,923,923,923,0
20250214,195300,938036,923,923,923,923,0
20250214,195200,938036,923,923,923,923,0
20250214,195100,938036,923,923,923,923,0
20250214,195000,938036,923,923,923,923,0
20250214,194900,938036,923,690,923,686,507
20250214,194800,938036,923,923,923,923,0
20250214,194700,938036,923,923,923,923,0
20250214,194600,938036,923,923,923,923,0
20250214,194500,938036,923,923,923,923,0
20250214,194400,938036,923,923,923,923,0
20250214,194300,938036,923,923,923,923,0
20250214,194200,938036,923,923,923,923,0
20250214,194100,938036,923,923,923,923,0
20250214,194000,938036,923,923,923,923,0
20250214,193900,938036,923,923,923,923,0
20250214,193800,938036,923,923,923,923,0
20250214,193700,938036,923,923,923,923,0
20250214,193600,938036,923,923,923,923,0
20250214,193500,938036,923,923,923,923,0
20250214,193400,938036,923,923,923,923,0
20250214,193300,938036,923,923,923,923,0
20250214,193200,938036,923,923,923,923,0
20250214,193100,938036,923,923,923,923,0
20250214,193000,938036,923,923,923,923,0
20250214,192900,938036,923,923,923,923,0
20250214,192800,938036,923,923,923,923,0
20250214,192700,938036,923,923,923,923,0
20250214,192600,938036,923,923,923,923,0
20250214,192500,938036,923,923,923,923,0
20250214,192400,938036,923,923,923,923,0
20250214,192300,938036,923,923,923,923,0
20250214,192200,938036,923,923,923,923,0
20250214,192100,938036,923,923,923,923,0
20250214,192000,938036,923,923,923,923,0
20250214,191900,938036,923,690,923,686,507
20250214,191800,938036,923,923,923,923,0
20250214,191700,938036,923,923,923,923,0
20250214,191600,938036,923,923,923,923,0
20250214,191500,938036,923,923,923,923,0
20250214,191400,938036,923,923,923,923,0
20250214,191300,938036,923,923,923,923,0
20250214,191200,938036,923,923,923,923,0
20250214,191100,938036,923,923,923,923,0
20250214,191000,938036,923,923,923,923,0
20250214,190900,938036,923,923,923,923,0
20250214,190800,938036,923,923,923,923,0
20250214,190700,938036,923,923,923,923,0
20250214,190600,938036,923,923,923,923,0
20250214,190500,938036,923,923,923,923,0
20250214,190400,938036,923,923,923,923,0
20250214,190300,938036,923,923,923,923,0
20250214,190200,938036,923,923,923,923,0
20250214,190100,938036,923,923,923,923,0
20250214,190000,938036,923,923,923,923,0
20250214,185900,938036,923,923,923,923,0
20250214,185800,938036,923,923,923,923,0
20250214,185700,938036,923,923,923,923,0
20250214,185600,938036,923,923,923,923,0
20250214,185500,938036,923,923,923,923,0
20250214,185400,938036,923,923,923,923,0
20250214,185300,938036,923,923,923,923,0
20250214,185200,938036,923,923,923,923,0
20250214,185100,938036,923,923,923,923,0
20250214,185000,938036,923,923,923,923,0
20250214,184900,938036,923,690,923,686,507
20250214,184800,938036,923,923,923,923,0
20250214,184700,938036,923,923,923,923,0
20250214,184600,938036,923,923,923,923,0
20250214,184500,938036,923,923,923,923,0
20250214,184400,938036,923,923,923,923,0
20250214,184300,938036,923,923,923,923,0
20250214,184200,938036,923,923,923,923,0
20250214,184100,938036,923,923,923,923,0
20250214,184000,938036,923,923,923,923,0
20250214,183900,938036,923,923,923,923,0
20250214,183800,938036,923,923,923,923,0
20250214,183700,938036,923,923,923,923,0
20250214,183600,938036,923,923,923,923,0
20250214,183500,938036,923,923,923,923,0
20250214,183400,938036,923,923,923,923,0
20250214,183300,938036,923,923,923,923,0
20250214,183200,938036,923,923,923,923,0
20250214,183100,938036,923,923,923,923,0
20250214,183000,938036,923,923,923,923,0
20250214,182900,938036,923,923,923,923,0
20250214,182800,938036,923,923,923,923,0
20250214,182700,938036,923,923,923,923,0
20250214,182600,938036,923,923,923,923,0
20250214,182500,938036,923,923,923,923,0
20250214,182400,938036,923,923,923,923,0
20250214,182300,938036,923,923,923,923,0
20250214,182200,938036,923,923,923,923,0
20250214,182100,938036,923,923,923,923,0
20250214,182000,938036,923,923,923,923,0
20250214,181900,938036,923,690,923,686,507
20250214,181800,938036,923,923,923,923,0
20250214,181700,938036,923,923,923,923,0
20250214,181600,938036,923,923,923,923,0
20250214,181500,938036,923,923,923,923,0
20250214,181400,938036,923,923,923,923,0
20250214,181300,938036,923,923,923,923,0
20250214,181200,938036,923,923,923,923,0
20250214,181100,938036,923,923,923,923,0
20250214,181000,938036,923,923,923,923,0
20250214,180900,938036,923,923,923,923,0
20250214,180800,938036,923,923,923,923,0
20250214,180700,938036,923,923,923,923,0
20250214,180600,938036,923,923,923,923,0
20250214,180500,938036,923,923,923,923,0
20250214,180400,938036,923,923,923,923,0
20250214,180300,938036,923,923,923,923,0
20250214,180200,938036,923,923,923,923,0
20250214,180100,938036,923,923,923,923,0
20250214,180000,938036,923,923,923,923,0
20250214,175900,938036,923,923,923,923,0
20250214,175800,938036,923,923,923,923,0
20250214,175700,938036,923,923,923,923,0
20250214,175600,938036,923,923,923,923,0
20250214,175500,938036,923,923,923,923,0
20250214,175400,938036,923,923,923,923,0
20250214,175300,938036,923,923,923,923,0
20250214,175200,938036,923,923,923,923,0
20250214,175100,938036,923,923,923,923,0
20250214,175000,938036,923,923,923,923,0
20250214,174900,938036,923,690,923,686,507
20250214,174800,938036,923,923,923,923,0
20250214,174700,938036,923,923,923,923,0
20250214,174600,938036,923,923,923,923,0
20250214,174500,938036,923,923,923,923,0
20250214,174400,938036,923,923,923,923,0
20250214,174300,938036,923,923,923,923,0
20250214,174200,938036,923,923,923,923,0
20250214,174100,938036,923,923,923,923,0
20250214,174000,938036,923,923,923,923,0
20250214,173900,938036,923,923,923,923,0
20250214,173800,938036,923,923,923,923,0
20250214,173700,938036,923,923,923,923,0
20250214,173600,938036,923,923,923,923,0
20250214,173500,938036,923,923,923,923,0
20250214,173400,938036,923,923,923,923,0
20250214,173300,938036,923,923,923,923,0
20250214,173200,938036,923,923,923,923,0
20250214,173100,938036,923,923,923,923,0
20250214,173000,938036,923,923,923,923,0
20250214,172900,938036,923,923,923,923,0
20250214,172800,938036,923,923,923,923,0
20250214,172700,938036,923,923,923,923,0
20250214,172600,938036,923,923,923,923,0
20250214,172500,938036,923,923,923,923,0
20250214,172400,938036,923,923,923,923,0
20250214,172300,938036,923,923,923,923,0
20250214,172200,938036,923,923,923,923,0
20250214,172100,938036,923,923,923,923,0
20250214,172000,938036,923,923,923,923,0
20250214,171900,938036,923,690,923,686,507
20250214,171800,938036,923,923,923,923,0
20250214,171700,938036,923,923,923,923,0
20250214,171600,938036,923,923,923,923,0
20250214,171500,938036,923,923,923,923,0
20250214,171400,938036,923,923,923,923,0
20250214,171300,938036,923,923,923,923,0
20250214,171200,938036,923,923,923,923,0
20250214,171100,938036,923,923,923,923,0
20250214,171000,938036,923,923,923,923,0
20250214,170900,938036,923,923,923,923,0
20250214,170800,938036,923,923,923,923,0
20250214,170700,938036,923,923,923,923,0
20250214,170600,938036,923,923,923,923,0
20250214,170500,938036,923,923,923,923,0
20250214,170400,938036,923,923,923,923,0
20250214,170300,938036,923,923,923,923,0
20250214,170200,938036,923,923,923,923,0
20250214,170100,938036,923,923,923,923,0
20250214,170000,938036,923,923,923,923,0
20250214,165900,938036,923,923,923,923,0
20250214,165800,938036,923,923,923,923,0
20250214,165700,938036,923,923,923,923,0
20250214,165600,938036,923,923,923,923,0
20250214,165500,938036,923,923,923,923,0
20250214,165400,938036,923,923,923,923,0
20250214,165300,938036,923,923,923,923,0
20250214,165200,938036,923,923,923,923,0
20250214,165100,938036,923,923,923,923,0
20250214,165000,938036,923,923,923,923,0
20250214,164900,938036,923,690,923,686,507
20250214,164800,938036,923,923,923,923,0
20250214,164700,938036,923,923,923,923,0
20250214,164600,938036,923,923,923,923,0
20250214,164500,938036,923,923,923,923,0
20250214,164400,938036,923,923,923,923,0
20250214,164300,938036,923,923,923,923,0
20250214,164200,938036,923,923,923,923,0
20250214,164100,938036,923,923,923,923,0
20250214,164000,938036,923,923,923,923,0
20250214,163900,938036,923,923,923,923,0
20250214,163800,938036,923,923,923,923,0
20250214,163700,938036,923,923,923,923,0
20250214,163600,938036,923,923,923,923,0
20250214,163500,938036,923,923,923,923,0
20250214,163400,938036,923,923,923,923,0
20250214,163300,938036,923,923,923,923,0
20250214,163200,938036,923,923,923,923,0
20250214,163100,938036,923,923,923,923,0
20250214,163000,938036,923,923,923,923,0
20250214,162900,938036,923,923,923,923,0
20250214,162800,938036,923,923,923,923,0
20250214,162700,938036,923,923,923,923,0
20250214,162600,938036,923,923,923,923,0
20250214,162500,938036,923,923,923,923,0
20250214,162400,938036,923,923,923,923,0
20250214,162300,938036,923,923,923,923,0
20250214,162200,938036,923,923,923,923,0
20250214,162100,938036,923,923,923,923,0
20250214,162000,938036,923,923,923,923,0
20250214,161900,938036,923,690,923,686,507
20250214,161800,938036,923,923,923,923,0
20250214,161700,938036,923,923,923,923,0
20250214,161600,938036,923,923,923,923,0
20250214,161500,938036,923,923,923,923,0
20250214,161400,938036,923,923,923,923,0
20250214,161300,938036,923,923,923,923,0
20250214,161200,938036,923,923,923,923,0
20250214,161100,938036,923,923,923,923,0
20250214,161000,938036,923,923,923,923,0
20250214,160900,938036,923,923,923,923,0
20250214,160800,938036,923,923,923,923,0
20250214,160700,938036,923,923,923,923,0
20250214,160600,938036,923,923,923,923,0
20250214,160500,938036,923,923,923,923,0
20250214,160400,938036,923,923,923,923,0
20250214,160300,938036,923,923,923,923,0
20250214,160200,938036,923,923,923,923,0
20250214,160100,938036,923,923,923,923,0
20250214,160000,938036,923,923,923,923,0
20250214,155900,938036,923,923,923,923,0
20250214,155800,938036,923,923,923,923,0
20250214,155700,938036,923,923,923,923,0
20250214,155600,938036,923,923,923,923,0
20250214,155500,938036,923,923,923,923,0
20250214,155400,938036,923,923,923,923,0
20250214,155300,938036,923,923,923,923,0
20250214,155200,938036,923,923,923,923,0
20250214,155100,938036,923,923,923,923,0
20250214,155000,938036,923,923,923,923,0
20250214,154900,938036,923,690,923,686,507
20250214,154800,938036,923,923,923,923,0
20250214,154700,938036,923,923,923,923,0
20250214,154600,938036,923,923,923,923,0
20250214,154500,938036,923,923,923,923,0
20250214,154400,938036,923,923,923,923,0
20250214,154300,938036,923,923,923,923,0
20250214,154200,938036,923,923,923,923,0
20250214,154100,938036,923,923,923,923,0
20250214,154000,938036,923,923,923,923,0
20250214,153900,938036,923,923,923,923,0
20250214,153800,938036,923,923,923,923,0
20250214,153700,938036,923,923,923,923,0
20250214,153600,938036,923,923,923,923,0
20250214,153500,938036,923,923,923,923,0
20250214,153400,938036,923,923,923,923,0
20250214,153300,938036,923,923,923,923,0
20250214,153200,938036,923,923,923,923,0
20250214,153100,938036,923,923,923,923,0
20250214,153000,938036,923,923,923,923,0
20250214,152900,938036,923,923,923,923,0
20250214,152800,938036,923,923,923,923,0
20250214,152700,938036,923,923,923,923,0
20250214,152600,938036,923,923,923,923,0
20250214,152500,938036,923,923,923,923,0
20250214,152400,938036,923,923,923,923,0
20250214,152300,938036,923,923,923,923,0
20250214,152200,938036,923,923,923,923,0
20250214,152100,938036,923,923,923,923,0
20250214,152000,938036,923,923,923,923,0
20250214,151900,938036,923,923,923,923,0
20250214,151800,938036,923,923,923,923,0
20250214,151700,938036,923,923,923,923,0
20250214,151600,938036,923,923,923,923,0
20250214,151500,938036,923,923,923,923,0
20250214,151400,938036,923,923,923,923,0
20250214,151300,938036,923,923,923,923,0
20250214,151200,938036,923,923,923,923,0
20250214,151100,938036,923,923,923,923,0
20250214,151000,938036,923,923,923,923,0
20250214,150900,938036,923,923,923,923,0
20250214,150800,938036,923,923,923,923,0
20250214,150700,938036,923,923,923,923,0
20250214,150600,938036,923,923,923,923,0
20250214,150500,938036,923,923,923,923,0
20250214,150400,938036,923,923,923,923,0
20250214,150300,938036,923,923,923,923,0
20250214,150200,938036,923,923,923,923,0
20250214,150100,938036,923,923,923,923,0
20250214,150000,938036,923,923,923,923,0
20250214,145900,938036,923,923,923,923,0
20250214,145800,938036,923,923,923,923,0
20250214,145700,938036,923,923,923,923,0
20250214,145600,938036,923,923,923,923,0
20250214,145500,938036,923,923,923,923,0
20250214,145400,938036,923,923,923,923,0
20250214,145300,938036,923,923,923,923,0
20250214,145200,938036,923,923,923,923,0
20250214,145100,938036,923,923,923,923,0
20250214,145000,938036,923,923,923,923,0
20250214,144900,938036,923,923,923,923,0
20250214,144800,938036,923,923,923,923,0
20250214,144700,938036,923,923,923,923,0
20250214,144600,938036,923,923,923,923,0
20250214,144500,938036,923,923,923,923,0
20250214,144400,938036,923,923,923,923,0
20250214,144300,938036,923,923,923,923,0
20250214,144200,938036,923,923,923,923,0
20250214,144100,938036,923,923,923,923,0
20250214,144000,938036,923,923,923,923,0
20250214,143900,938036,923,923,923,923,0
20250214,143800,938036,923,923,923,923,0
20250214,143700,938036,923,923,923,923,0
20250214,143600,938036,923,923,923,923,0
20250214,143500,938036,923,923,923,923,0
20250214,143400,938036,923,923,923,923,0
20250214,143300,938036,923,923,923,923,0
20250214,143200,938036,923,923,923,923,0
20250214,143100,938036,923,923,923,923,0
20250214,143000,938036,923,923,923,923,0
20250214,142900,938036,923,923,923,923,0
20250214,142800,938036,923,923,923,923,0
20250214,142700,938036,923,923,923,923,0
20250214,142600,938036,923,923,923,923,0
20250214,142500,938036,923,923,923,923,0
20250214,142400,938036,923,923,923,923,0
20250214,142300,938036,923,923,923,923,0
20250214,142200,938036,923,923,923,923,0
20250214,142100,938036,923,923,923,923,0
20250214,142000,938036,923,923,923,923,0
20250214,141900,938036,923,923,923,923,0
20250214,141800,938036,923,923,923,923,0
20250214,141700,938036,923,923,923,923,0
20250214,141600,938036,923,923,923,923,0
20250214,141500,938036,923,923,923,923,0
20250214,141400,938036,923,923,923,923,0
20250214,141300,938036,923,923,923,923,0
20250214,141200,938036,923,923,923,923,0
20250214,141100,938036,923,923,923,923,0
20250214,141000,938036,923,923,923,923,0
20250214,140900,938036,923,923,923,923,0
20250214,140800,938036,923,923,923,923,0
20250214,140700,938036,923,923,923,923,0
20250214,140600,938036,923,923,923,923,0
20250214,140500,938036,923,923,923,923,0
20250214,140400,938036,923,923,923,923,0
20250214,140300,938036,923,923,923,923,0
20250214,140200,938036,923,923,923,923,0
20250214,140100,938036,923,923,923,923,0
20250214,140000,938036,923,923,923,923,0
20250214,135900,938036,923,923,923,923,0
20250214,135800,938036,923,923,923,923,0
20250214,135700,938036,923,923,923,923,0
20250214,135600,938036,923,923,923,923,0
20250214,135500,938036,923,923,923,923,0
20250214,135400,938036,923,923,923,923,0
20250214,135300,938036,923,923,923,923,0
20250214,135200,938036,923,923,923,923,0
20250214,135100,938036,923,923,923,923,0
20250214,135000,938036,923,923,923,923,0
20250214,134900,938036,923,690,923,686,507
20250214,134800,589969,922,922,922,922,0
20250214,134700,589969,922,922,922,922,0
20250214,134600,589969,922,922,922,922,0
20250214,134500,589969,922,922,922,922,0
20250214,134400,589969,922,922,922,922,0
20250214,134300,589969,922,922,922,922,0
20250214,134200,589969,922,922,922,922,0
20250214,134100,589969,922,922,922,922,0
20250214,134000,589969,922,922,922,922,0
20250214,133900,589969,922,922,922,922,0
20250214,133800,589969,922,922,922,922,0
20250214,133700,589969,922,922,922,922,0
20250214,133600,589969,922,922,922,922,0
20250214,133500,589969,922,922,922,922,0
20250214,133400,589969,922,922,922,922,0
20250214,133300,589969,922,922,922,922,0
20250214,133200,589969,922,922,922,922,0
20250214,133100,589969,922,922,922,922,0
20250214,133000,589969,922,922,922,922,0
20250214,132900,589969,922,922,922,922,0
20250214,132800,589969,922,922,922,922,0
20250214,132700,589969,922,922,922,922,0
20250214,132600,589969,922,922,922,922,0
20250214,132500,589969,922,922,922,922,0
20250214,132400,589969,922,922,922,922,0
20250214,132300,589969,922,922,922,922,0
20250214,132200,589969,922,922,922,922,0
20250214,132100,589969,922,922,922,922,0
20250214,132000,589969,922,922,922,922,0
20250214,131900,589969,922,922,922,922,0
20250214,131800,589969,922,922,922,922,0
20250214,131700,589969,922,922,922,922,0
20250214,131600,589969,922,922,922,922,0
20250214,131500,589969,922,922,922,922,0
20250214,131400,589969,922,922,922,922,0
20250214,131300,589969,922,922,922,922,0
20250214,131200,589969,922,922,922,922,0
20250214,131100,589969,922,922,922,922,0
20250214,131000,589969,922,922,922,922,0
20250214,130900,589969,922,922,922,922,0
20250214,130800,589969,922,922,922,922,0
20250214,130700,589969,922,922,922,922,0
20250214,130600,589969,922,922,922,922,0
20250214,130500,589969,922,922,922,922,0
20250214,130400,589969,922,922,922,922,0
20250214,130300,589969,922,922,922,922,0
20250214,130200,589969,922,922,922,922,0
20250214,130100,589969,922,922,922,922,0
20250214,130000,589969,922,922,922,922,0
20250214,125900,589969,922,922,922,922,0
20250214,125800,589969,922,922,922,922,0
20250214,125700,589969,922,922,922,922,0
20250214,125600,589969,922,922,922,922,0
20250214,125500,589969,922,922,922,922,0
20250214,125400,589969,922,922,922,922,0
20250214,125300,589969,922,922,922,922,0
20250214,125200,589969,922,922,922,922,0
20250214,125100,589969,922,922,922,922,0
20250214,125000,589969,922,922,922,922,0
20250214,124900,589969,922,922,922,922,0
20250214,124800,589969,922,922,922,922,0
20250214,124700,589969,922,922,922,922,0
20250214,124600,589969,922,922,922,922,0
20250214,124500,589969,922,922,922,922,0
20250214,124400,589969,922,922,922,922,0
20250214,124300,589969,922,922,922,922,0
20250214,124200,589969,922,922,922,922,0
20250214,124100,589969,922,922,922,922,0
20250214,124000,589969,922,922,922,922,0
20250214,123900,589969,922,922,922,922,0
20250214,123800,589969,922,922,922,922,0
20250214,123700,589969,922,922,922,922,0
20250214,123600,589969,922,922,922,922,0
20250214,123500,589969,922,922,922,922,0
20250214,123400,589969,922,922,922,922,0
20250214,123300,589969,922,922,922,922,0
20250214,123200,589969,922,922,922,922,0
20250214,123100,589969,922,922,922,922,0
20250214,123000,589969,922,922,922,922,0
20250214,122900,589969,922,922,922,922,0
20250214,122800,589969,922,922,922,922,0
20250214,122700,589969,922,922,922,922,0
20250214,122600,589969,922,922,922,922,0
20250214,122500,589969,922,922,922,922,0
20250214,122400,589969,922,922,922,922,0
20250214,122300,589969,922,922,922,922,0
20250214,122200,589969,922,922,922,922,0
20250214,122100,589969,922,922,922,922,0
20250214,122000,589969,922,922,922,922,0
20250214,121900,589969,922,922,922,922,0
20250214,121800,589969,922,922,922,922,0
20250214,121700,589969,922,922,922,922,0
20250214,121600,589969,922,922,922,922,0
20250214,121500,589969,922,922,922,922,0
20250214,121400,589969,922,922,922,922,0
20250214,121300,589969,922,922,922,922,0
20250214,121200,589969,922,922,922,922,0
20250214,121100,589969,922,922,922,922,0
20250214,121000,589969,922,922,922,922,0
20250214,120900,589969,922,922,922,922,0
20250214,120800,589969,922,922,922,922,0
20250214,120700,589969,922,922,922,922,0
20250214,120600,589969,922,922,922,922,0
20250214,120500,589969,922,922,922,922,0
20250214,120400,589969,922,922,922,922,0
20250214,120300,589969,922,922,922,922,0
20250214,120200,589969,922,922,922,922,0
20250214,120100,589969,922,922,922,922,0
20250214,120000,589969,922,922,922,922,0
20250214,115900,589969,922,922,922,922,0
20250214,115800,589969,922,922,922,922,0
20250214,115700,589969,922,922,922,922,0
20250214,115600,589969,922,922,922,922,0
20250214,115500,589969,922,922,922,922,0
20250214,115400,589969,922,922,922,922,0
20250214,115300,589969,922,922,922,922,0
20250214,115200,589969,922,922,922,922,0
20250214,115100,589969,922,922,922,922,0
20250214,115000,589969,922,922,922,922,0
20250214,114900,589969,922,922,922,922,0
20250214,114800,589969,922,922,922,922,0
20250214,114700,589969,922,922,922,922,0
20250214,114600,589969,922,922,922,922,0
20250214,114500,589969,922,922,922,922,0
20250214,114400,589969,922,922,922,922,0
20250214,114300,589969,922,922,922,922,0
20250214,114200,589969,922,922,922,922,0
20250214,114100,589969,922,922,922,922,0
20250214,114000,589969,922,922,922,922,0
20250214,113900,589969,922,922,922,922,0
20250214,113800,589969,922,922,922,922,0
20250214,113700,589969,922,922,922,922,0
20250214,113600,589969,922,922,922,922,0
20250214,113500,589969,922,922,922,922,0
20250214,113400,589969,922,922,922,922,0
20250214,113300,589969,922,922,922,922,0
20250214,113200,589969,922,922,922,922,0
20250214,113100,589969,922,922,922,922,0
20250214,113000,589969,922,922,922,922,0
20250214,112900,589969,922,922,922,922,0
20250214,112800,589969,922,922,922,922,0
20250214,112700,589969,922,922,922,922,0
20250214,112600,589969,922,922,922,922,0
20250214,112500,589969,922,922,922,922,0
20250214,112400,589969,922,922,922,922,0
20250214,112300,589969,922,922,922,922,0
20250214,112200,589969,922,922,922,922,0
20250214,112100,589969,922,922,922,922,0
20250214,112000,589969,922,922,922,922,0
20250214,111900,589969,922,922,922,922,0
20250214,111800,589969,922,922,922,922,0
20250214,111700,589969,922,922,922,922,0
20250214,111600,589969,922,922,922,922,0
20250214,111500,589969,922,922,922,922,0
20250214,111400,589969,922,922,922,922,1
20250214,111300,589047,690,690,690,690,1
20250214,111200,588357,922,922,922,922,1
20250214,111100,587435,690,690,690,690,0
20250214,111000,587435,690,690,690,690,1
20250214,110900,586745,922,922,922,922,1
20250214,110800,585823,690,686,922,686,3
20250214,110700,583525,920,920,920,920,0
20250214,110600,583525,920,920,920,920,0
20250214,110500,583525,920,920,920,920,0
20250214,110400,583525,920,920,920,920,0
20250214,110300,583525,920,920,920,920,0
20250214,110200,583525,920,920,920,920,0
20250214,110100,583525,920,920,920,920,0
20250214,110000,583525,920,920,920,920,0
20250214,105900,583525,920,920,920,920,0
20250214,105800,583525,920,920,920,920,0
20250214,105700,583525,920,920,920,920,0
20250214,105600,583525,920,920,920,920,0
20250214,105500,583525,920,920,920,920,0
20250214,105400,583525,920,920,920,920,0
20250214,105300,583525,920,920,920,920,0
20250214,105200,583525,920,920,920,920,0
20250214,105100,583525,920,920,920,920,0
20250214,105000,583525,920,920,920,920,0
20250214,104900,583525,920,920,920,920,0
20250214,104800,583525,920,920,920,920,0
20250214,104700,583525,920,920,920,920,0
20250214,104600,583525,920,920,920,920,0
20250214,104500,583525,920,686,920,686,2
20250214,104400,581919,925,925,925,925,0
20250214,104300,581919,925,925,925,925,0
20250214,104200,581919,925,925,925,925,0
20250214,104100,581919,925,925,925,925,0
20250214,104000,581919,925,925,925,925,0
20250214,103900,581919,925,925,925,925,0
20250214,103800,581919,925,925,925,925,0
20250214,103700,581919,925,925,925,925,0
20250214,103600,581919,925,925,925,925,0
20250214,103500,581919,925,925,925,925,0
20250214,103400,581919,925,925,925,925,0
20250214,103300,581919,925,925,925,925,0
20250214,103200,581919,925,925,925,925,0
20250214,103100,581919,925,925,925,925,0
20250214,103000,581919,925,925,925,925,0
20250214,102900,581919,925,925,925,925,0
20250214,102800,581919,925,925,925,925,0
20250214,102700,581919,925,925,925,925,0
20250214,102600,581919,925,925,925,925,0
20250214,102500,581919,925,925,925,925,0
20250214,102400,581919,925,925,925,925,0
20250214,102300,581919,925,925,925,925,0
20250214,102200,581919,925,925,925,925,0
20250214,102100,581919,925,925,925,925,0
20250214,102000,581919,925,925,925,925,0
20250214,101900,581919,925,925,925,925,0
20250214,101800,581919,925,925,925,925,0
20250214,101700,581919,925,925,925,925,0
20250214,101600,581919,925,925,925,925,0
20250214,101500,581919,925,925,925,925,0
20250214,101400,581919,925,925,925,925,0
20250214,101300,581919,925,925,925,925,0
20250214,101200,581919,925,925,925,925,0
20250214,101100,581919,925,925,925,925,0
20250214,101000,581919,925,925,925,925,0
20250214,100900,581919,925,925,925,925,0
20250214,100800,581919,925,925,925,925,0
20250214,100700,581919,925,925,925,925,0
20250214,100600,581919,925,925,925,925,0
20250214,100500,581919,925,925,925,925,0
20250214,100400,581919,925,925,925,925,0
20250214,100300,581919,925,925,925,925,0
20250214,100200,581919,925,925,925,925,0
20250214,100100,581919,925,925,925,925,0
20250214,100000,581919,925,925,925,925,0
20250214,095900,581919,925,925,925,925,0
20250214,095800,581919,925,925,925,925,0
20250214,095700,581919,925,925,925,925,0
20250214,095600,581919,925,925,925,925,0
20250214,095500,581919,925,925,925,925,0
20250214,095400,581919,925,925,925,925,0
20250214,095300,581919,925,925,925,925,0
20250214,095200,581919,925,925,925,925,0
20250214,095100,581919,925,925,925,925,0
20250214,095000,581919,925,925,925,925,0
20250214,094900,581919,925,925,925,925,0
20250214,094800,581919,925,925,925,925,0
20250214,094700,581919,925,925,925,925,0
20250214,094600,581919,925,925,925,925,0
20250214,094500,581919,925,686,925,686,246
20250214,094400,412924,924,687,924,686,601
20250214,094300,0,806,806,806,806,0
20250214,094200,0,806,806,806,806,0
20250214,094100,0,806,806,806,806,0
20250214,094000,0,806,806,806,806,0
20250214,093900,0,806,806,806,806,0
20250214,093800,0,806,806,806,806,0
20250214,093700,0,806,806,806,806,0
20250214,093600,0,806,806,806,806,0
20250214,093500,0,806,806,806,806,0
20250214,093400,0,806,806,806,806,0
20250214,093300,0,806,806,806,806,0
20250214,093200,0,806,806,806,806,0
20250214,093100,0,806,806,806,806,0
20250214,093000,0,806,806,806,806,0
20250214,092900,0,806,806,806,806,0
20250214,092800,0,806,806,806,806,0
20250214,092700,0,806,806,806,806,0
20250214,092600,0,806,806,806,806,0
20250214,092500,0,806,806,806,806,0
20250214,092400,0,806,806,806,806,0
20250214,092300,0,806,806,806,806,0
20250214,092200,0,806,806,806,806,0
20250214,092100,0,806,806,806,806,0
20250214,092000,0,806,806,806,806,0
20250214,091900,0,806,806,806,806,0
20250214,091800,0,806,806,806,806,0
20250214,091700,0,806,806,806,806,0
20250214,091600,0,806,806,806,806,0
20250214,091500,0,806,806,806,806,0
20250214,091400,0,806,806,806,806,0
20250214,091300,0,806,806,806,806,0
20250214,091200,0,806,806,806,806,0
20250214,091100,0,806,806,806,806,0
20250214,091000,0,806,806,806,806,0
20250214,090900,0,806,806,806,806,0
20250214,090800,0,806,806,806,806,0
20250214,090700,0,806,806,806,806,0
20250214,090600,0,806,806,806,806,0
20250214,090500,0,806,806,806,806,0
20250214,090400,0,806,806,806,806,0
20250214,090300,0,806,806,806,806,0
20250214,090200,0,806,806,806,806,0
20250214,090100,0,806,806,806,806,0
20250214,090000,0,806,806,806,806,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 201900 938036 923 690 923 686 507
3 20250214 201800 938036 923 923 923 923 0
4 20250214 201700 938036 923 923 923 923 0
5 20250214 201600 938036 923 923 923 923 0
6 20250214 201500 938036 923 923 923 923 0
7 20250214 201400 938036 923 923 923 923 0
8 20250214 201300 938036 923 923 923 923 0
9 20250214 201200 938036 923 923 923 923 0
10 20250214 201100 938036 923 923 923 923 0
11 20250214 201000 938036 923 923 923 923 0
12 20250214 200900 938036 923 923 923 923 0
13 20250214 200800 938036 923 923 923 923 0
14 20250214 200700 938036 923 923 923 923 0
15 20250214 200600 938036 923 923 923 923 0
16 20250214 200500 938036 923 923 923 923 0
17 20250214 200400 938036 923 923 923 923 0
18 20250214 200300 938036 923 923 923 923 0
19 20250214 200200 938036 923 923 923 923 0
20 20250214 200100 938036 923 923 923 923 0
21 20250214 200000 938036 923 923 923 923 0
22 20250214 195900 938036 923 923 923 923 0
23 20250214 195800 938036 923 923 923 923 0
24 20250214 195700 938036 923 923 923 923 0
25 20250214 195600 938036 923 923 923 923 0
26 20250214 195500 938036 923 923 923 923 0
27 20250214 195400 938036 923 923 923 923 0
28 20250214 195300 938036 923 923 923 923 0
29 20250214 195200 938036 923 923 923 923 0
30 20250214 195100 938036 923 923 923 923 0
31 20250214 195000 938036 923 923 923 923 0
32 20250214 194900 938036 923 690 923 686 507
33 20250214 194800 938036 923 923 923 923 0
34 20250214 194700 938036 923 923 923 923 0
35 20250214 194600 938036 923 923 923 923 0
36 20250214 194500 938036 923 923 923 923 0
37 20250214 194400 938036 923 923 923 923 0
38 20250214 194300 938036 923 923 923 923 0
39 20250214 194200 938036 923 923 923 923 0
40 20250214 194100 938036 923 923 923 923 0
41 20250214 194000 938036 923 923 923 923 0
42 20250214 193900 938036 923 923 923 923 0
43 20250214 193800 938036 923 923 923 923 0
44 20250214 193700 938036 923 923 923 923 0
45 20250214 193600 938036 923 923 923 923 0
46 20250214 193500 938036 923 923 923 923 0
47 20250214 193400 938036 923 923 923 923 0
48 20250214 193300 938036 923 923 923 923 0
49 20250214 193200 938036 923 923 923 923 0
50 20250214 193100 938036 923 923 923 923 0
51 20250214 193000 938036 923 923 923 923 0
52 20250214 192900 938036 923 923 923 923 0
53 20250214 192800 938036 923 923 923 923 0
54 20250214 192700 938036 923 923 923 923 0
55 20250214 192600 938036 923 923 923 923 0
56 20250214 192500 938036 923 923 923 923 0
57 20250214 192400 938036 923 923 923 923 0
58 20250214 192300 938036 923 923 923 923 0
59 20250214 192200 938036 923 923 923 923 0
60 20250214 192100 938036 923 923 923 923 0
61 20250214 192000 938036 923 923 923 923 0
62 20250214 191900 938036 923 690 923 686 507
63 20250214 191800 938036 923 923 923 923 0
64 20250214 191700 938036 923 923 923 923 0
65 20250214 191600 938036 923 923 923 923 0
66 20250214 191500 938036 923 923 923 923 0
67 20250214 191400 938036 923 923 923 923 0
68 20250214 191300 938036 923 923 923 923 0
69 20250214 191200 938036 923 923 923 923 0
70 20250214 191100 938036 923 923 923 923 0
71 20250214 191000 938036 923 923 923 923 0
72 20250214 190900 938036 923 923 923 923 0
73 20250214 190800 938036 923 923 923 923 0
74 20250214 190700 938036 923 923 923 923 0
75 20250214 190600 938036 923 923 923 923 0
76 20250214 190500 938036 923 923 923 923 0
77 20250214 190400 938036 923 923 923 923 0
78 20250214 190300 938036 923 923 923 923 0
79 20250214 190200 938036 923 923 923 923 0
80 20250214 190100 938036 923 923 923 923 0
81 20250214 190000 938036 923 923 923 923 0
82 20250214 185900 938036 923 923 923 923 0
83 20250214 185800 938036 923 923 923 923 0
84 20250214 185700 938036 923 923 923 923 0
85 20250214 185600 938036 923 923 923 923 0
86 20250214 185500 938036 923 923 923 923 0
87 20250214 185400 938036 923 923 923 923 0
88 20250214 185300 938036 923 923 923 923 0
89 20250214 185200 938036 923 923 923 923 0
90 20250214 185100 938036 923 923 923 923 0
91 20250214 185000 938036 923 923 923 923 0
92 20250214 184900 938036 923 690 923 686 507
93 20250214 184800 938036 923 923 923 923 0
94 20250214 184700 938036 923 923 923 923 0
95 20250214 184600 938036 923 923 923 923 0
96 20250214 184500 938036 923 923 923 923 0
97 20250214 184400 938036 923 923 923 923 0
98 20250214 184300 938036 923 923 923 923 0
99 20250214 184200 938036 923 923 923 923 0
100 20250214 184100 938036 923 923 923 923 0
101 20250214 184000 938036 923 923 923 923 0
102 20250214 183900 938036 923 923 923 923 0
103 20250214 183800 938036 923 923 923 923 0
104 20250214 183700 938036 923 923 923 923 0
105 20250214 183600 938036 923 923 923 923 0
106 20250214 183500 938036 923 923 923 923 0
107 20250214 183400 938036 923 923 923 923 0
108 20250214 183300 938036 923 923 923 923 0
109 20250214 183200 938036 923 923 923 923 0
110 20250214 183100 938036 923 923 923 923 0
111 20250214 183000 938036 923 923 923 923 0
112 20250214 182900 938036 923 923 923 923 0
113 20250214 182800 938036 923 923 923 923 0
114 20250214 182700 938036 923 923 923 923 0
115 20250214 182600 938036 923 923 923 923 0
116 20250214 182500 938036 923 923 923 923 0
117 20250214 182400 938036 923 923 923 923 0
118 20250214 182300 938036 923 923 923 923 0
119 20250214 182200 938036 923 923 923 923 0
120 20250214 182100 938036 923 923 923 923 0
121 20250214 182000 938036 923 923 923 923 0
122 20250214 181900 938036 923 690 923 686 507
123 20250214 181800 938036 923 923 923 923 0
124 20250214 181700 938036 923 923 923 923 0
125 20250214 181600 938036 923 923 923 923 0
126 20250214 181500 938036 923 923 923 923 0
127 20250214 181400 938036 923 923 923 923 0
128 20250214 181300 938036 923 923 923 923 0
129 20250214 181200 938036 923 923 923 923 0
130 20250214 181100 938036 923 923 923 923 0
131 20250214 181000 938036 923 923 923 923 0
132 20250214 180900 938036 923 923 923 923 0
133 20250214 180800 938036 923 923 923 923 0
134 20250214 180700 938036 923 923 923 923 0
135 20250214 180600 938036 923 923 923 923 0
136 20250214 180500 938036 923 923 923 923 0
137 20250214 180400 938036 923 923 923 923 0
138 20250214 180300 938036 923 923 923 923 0
139 20250214 180200 938036 923 923 923 923 0
140 20250214 180100 938036 923 923 923 923 0
141 20250214 180000 938036 923 923 923 923 0
142 20250214 175900 938036 923 923 923 923 0
143 20250214 175800 938036 923 923 923 923 0
144 20250214 175700 938036 923 923 923 923 0
145 20250214 175600 938036 923 923 923 923 0
146 20250214 175500 938036 923 923 923 923 0
147 20250214 175400 938036 923 923 923 923 0
148 20250214 175300 938036 923 923 923 923 0
149 20250214 175200 938036 923 923 923 923 0
150 20250214 175100 938036 923 923 923 923 0
151 20250214 175000 938036 923 923 923 923 0
152 20250214 174900 938036 923 690 923 686 507
153 20250214 174800 938036 923 923 923 923 0
154 20250214 174700 938036 923 923 923 923 0
155 20250214 174600 938036 923 923 923 923 0
156 20250214 174500 938036 923 923 923 923 0
157 20250214 174400 938036 923 923 923 923 0
158 20250214 174300 938036 923 923 923 923 0
159 20250214 174200 938036 923 923 923 923 0
160 20250214 174100 938036 923 923 923 923 0
161 20250214 174000 938036 923 923 923 923 0
162 20250214 173900 938036 923 923 923 923 0
163 20250214 173800 938036 923 923 923 923 0
164 20250214 173700 938036 923 923 923 923 0
165 20250214 173600 938036 923 923 923 923 0
166 20250214 173500 938036 923 923 923 923 0
167 20250214 173400 938036 923 923 923 923 0
168 20250214 173300 938036 923 923 923 923 0
169 20250214 173200 938036 923 923 923 923 0
170 20250214 173100 938036 923 923 923 923 0
171 20250214 173000 938036 923 923 923 923 0
172 20250214 172900 938036 923 923 923 923 0
173 20250214 172800 938036 923 923 923 923 0
174 20250214 172700 938036 923 923 923 923 0
175 20250214 172600 938036 923 923 923 923 0
176 20250214 172500 938036 923 923 923 923 0
177 20250214 172400 938036 923 923 923 923 0
178 20250214 172300 938036 923 923 923 923 0
179 20250214 172200 938036 923 923 923 923 0
180 20250214 172100 938036 923 923 923 923 0
181 20250214 172000 938036 923 923 923 923 0
182 20250214 171900 938036 923 690 923 686 507
183 20250214 171800 938036 923 923 923 923 0
184 20250214 171700 938036 923 923 923 923 0
185 20250214 171600 938036 923 923 923 923 0
186 20250214 171500 938036 923 923 923 923 0
187 20250214 171400 938036 923 923 923 923 0
188 20250214 171300 938036 923 923 923 923 0
189 20250214 171200 938036 923 923 923 923 0
190 20250214 171100 938036 923 923 923 923 0
191 20250214 171000 938036 923 923 923 923 0
192 20250214 170900 938036 923 923 923 923 0
193 20250214 170800 938036 923 923 923 923 0
194 20250214 170700 938036 923 923 923 923 0
195 20250214 170600 938036 923 923 923 923 0
196 20250214 170500 938036 923 923 923 923 0
197 20250214 170400 938036 923 923 923 923 0
198 20250214 170300 938036 923 923 923 923 0
199 20250214 170200 938036 923 923 923 923 0
200 20250214 170100 938036 923 923 923 923 0
201 20250214 170000 938036 923 923 923 923 0
202 20250214 165900 938036 923 923 923 923 0
203 20250214 165800 938036 923 923 923 923 0
204 20250214 165700 938036 923 923 923 923 0
205 20250214 165600 938036 923 923 923 923 0
206 20250214 165500 938036 923 923 923 923 0
207 20250214 165400 938036 923 923 923 923 0
208 20250214 165300 938036 923 923 923 923 0
209 20250214 165200 938036 923 923 923 923 0
210 20250214 165100 938036 923 923 923 923 0
211 20250214 165000 938036 923 923 923 923 0
212 20250214 164900 938036 923 690 923 686 507
213 20250214 164800 938036 923 923 923 923 0
214 20250214 164700 938036 923 923 923 923 0
215 20250214 164600 938036 923 923 923 923 0
216 20250214 164500 938036 923 923 923 923 0
217 20250214 164400 938036 923 923 923 923 0
218 20250214 164300 938036 923 923 923 923 0
219 20250214 164200 938036 923 923 923 923 0
220 20250214 164100 938036 923 923 923 923 0
221 20250214 164000 938036 923 923 923 923 0
222 20250214 163900 938036 923 923 923 923 0
223 20250214 163800 938036 923 923 923 923 0
224 20250214 163700 938036 923 923 923 923 0
225 20250214 163600 938036 923 923 923 923 0
226 20250214 163500 938036 923 923 923 923 0
227 20250214 163400 938036 923 923 923 923 0
228 20250214 163300 938036 923 923 923 923 0
229 20250214 163200 938036 923 923 923 923 0
230 20250214 163100 938036 923 923 923 923 0
231 20250214 163000 938036 923 923 923 923 0
232 20250214 162900 938036 923 923 923 923 0
233 20250214 162800 938036 923 923 923 923 0
234 20250214 162700 938036 923 923 923 923 0
235 20250214 162600 938036 923 923 923 923 0
236 20250214 162500 938036 923 923 923 923 0
237 20250214 162400 938036 923 923 923 923 0
238 20250214 162300 938036 923 923 923 923 0
239 20250214 162200 938036 923 923 923 923 0
240 20250214 162100 938036 923 923 923 923 0
241 20250214 162000 938036 923 923 923 923 0
242 20250214 161900 938036 923 690 923 686 507
243 20250214 161800 938036 923 923 923 923 0
244 20250214 161700 938036 923 923 923 923 0
245 20250214 161600 938036 923 923 923 923 0
246 20250214 161500 938036 923 923 923 923 0
247 20250214 161400 938036 923 923 923 923 0
248 20250214 161300 938036 923 923 923 923 0
249 20250214 161200 938036 923 923 923 923 0
250 20250214 161100 938036 923 923 923 923 0
251 20250214 161000 938036 923 923 923 923 0
252 20250214 160900 938036 923 923 923 923 0
253 20250214 160800 938036 923 923 923 923 0
254 20250214 160700 938036 923 923 923 923 0
255 20250214 160600 938036 923 923 923 923 0
256 20250214 160500 938036 923 923 923 923 0
257 20250214 160400 938036 923 923 923 923 0
258 20250214 160300 938036 923 923 923 923 0
259 20250214 160200 938036 923 923 923 923 0
260 20250214 160100 938036 923 923 923 923 0
261 20250214 160000 938036 923 923 923 923 0
262 20250214 155900 938036 923 923 923 923 0
263 20250214 155800 938036 923 923 923 923 0
264 20250214 155700 938036 923 923 923 923 0
265 20250214 155600 938036 923 923 923 923 0
266 20250214 155500 938036 923 923 923 923 0
267 20250214 155400 938036 923 923 923 923 0
268 20250214 155300 938036 923 923 923 923 0
269 20250214 155200 938036 923 923 923 923 0
270 20250214 155100 938036 923 923 923 923 0
271 20250214 155000 938036 923 923 923 923 0
272 20250214 154900 938036 923 690 923 686 507
273 20250214 154800 938036 923 923 923 923 0
274 20250214 154700 938036 923 923 923 923 0
275 20250214 154600 938036 923 923 923 923 0
276 20250214 154500 938036 923 923 923 923 0
277 20250214 154400 938036 923 923 923 923 0
278 20250214 154300 938036 923 923 923 923 0
279 20250214 154200 938036 923 923 923 923 0
280 20250214 154100 938036 923 923 923 923 0
281 20250214 154000 938036 923 923 923 923 0
282 20250214 153900 938036 923 923 923 923 0
283 20250214 153800 938036 923 923 923 923 0
284 20250214 153700 938036 923 923 923 923 0
285 20250214 153600 938036 923 923 923 923 0
286 20250214 153500 938036 923 923 923 923 0
287 20250214 153400 938036 923 923 923 923 0
288 20250214 153300 938036 923 923 923 923 0
289 20250214 153200 938036 923 923 923 923 0
290 20250214 153100 938036 923 923 923 923 0
291 20250214 153000 938036 923 923 923 923 0
292 20250214 152900 938036 923 923 923 923 0
293 20250214 152800 938036 923 923 923 923 0
294 20250214 152700 938036 923 923 923 923 0
295 20250214 152600 938036 923 923 923 923 0
296 20250214 152500 938036 923 923 923 923 0
297 20250214 152400 938036 923 923 923 923 0
298 20250214 152300 938036 923 923 923 923 0
299 20250214 152200 938036 923 923 923 923 0
300 20250214 152100 938036 923 923 923 923 0
301 20250214 152000 938036 923 923 923 923 0
302 20250214 151900 938036 923 923 923 923 0
303 20250214 151800 938036 923 923 923 923 0
304 20250214 151700 938036 923 923 923 923 0
305 20250214 151600 938036 923 923 923 923 0
306 20250214 151500 938036 923 923 923 923 0
307 20250214 151400 938036 923 923 923 923 0
308 20250214 151300 938036 923 923 923 923 0
309 20250214 151200 938036 923 923 923 923 0
310 20250214 151100 938036 923 923 923 923 0
311 20250214 151000 938036 923 923 923 923 0
312 20250214 150900 938036 923 923 923 923 0
313 20250214 150800 938036 923 923 923 923 0
314 20250214 150700 938036 923 923 923 923 0
315 20250214 150600 938036 923 923 923 923 0
316 20250214 150500 938036 923 923 923 923 0
317 20250214 150400 938036 923 923 923 923 0
318 20250214 150300 938036 923 923 923 923 0
319 20250214 150200 938036 923 923 923 923 0
320 20250214 150100 938036 923 923 923 923 0
321 20250214 150000 938036 923 923 923 923 0
322 20250214 145900 938036 923 923 923 923 0
323 20250214 145800 938036 923 923 923 923 0
324 20250214 145700 938036 923 923 923 923 0
325 20250214 145600 938036 923 923 923 923 0
326 20250214 145500 938036 923 923 923 923 0
327 20250214 145400 938036 923 923 923 923 0
328 20250214 145300 938036 923 923 923 923 0
329 20250214 145200 938036 923 923 923 923 0
330 20250214 145100 938036 923 923 923 923 0
331 20250214 145000 938036 923 923 923 923 0
332 20250214 144900 938036 923 923 923 923 0
333 20250214 144800 938036 923 923 923 923 0
334 20250214 144700 938036 923 923 923 923 0
335 20250214 144600 938036 923 923 923 923 0
336 20250214 144500 938036 923 923 923 923 0
337 20250214 144400 938036 923 923 923 923 0
338 20250214 144300 938036 923 923 923 923 0
339 20250214 144200 938036 923 923 923 923 0
340 20250214 144100 938036 923 923 923 923 0
341 20250214 144000 938036 923 923 923 923 0
342 20250214 143900 938036 923 923 923 923 0
343 20250214 143800 938036 923 923 923 923 0
344 20250214 143700 938036 923 923 923 923 0
345 20250214 143600 938036 923 923 923 923 0
346 20250214 143500 938036 923 923 923 923 0
347 20250214 143400 938036 923 923 923 923 0
348 20250214 143300 938036 923 923 923 923 0
349 20250214 143200 938036 923 923 923 923 0
350 20250214 143100 938036 923 923 923 923 0
351 20250214 143000 938036 923 923 923 923 0
352 20250214 142900 938036 923 923 923 923 0
353 20250214 142800 938036 923 923 923 923 0
354 20250214 142700 938036 923 923 923 923 0
355 20250214 142600 938036 923 923 923 923 0
356 20250214 142500 938036 923 923 923 923 0
357 20250214 142400 938036 923 923 923 923 0
358 20250214 142300 938036 923 923 923 923 0
359 20250214 142200 938036 923 923 923 923 0
360 20250214 142100 938036 923 923 923 923 0
361 20250214 142000 938036 923 923 923 923 0
362 20250214 141900 938036 923 923 923 923 0
363 20250214 141800 938036 923 923 923 923 0
364 20250214 141700 938036 923 923 923 923 0
365 20250214 141600 938036 923 923 923 923 0
366 20250214 141500 938036 923 923 923 923 0
367 20250214 141400 938036 923 923 923 923 0
368 20250214 141300 938036 923 923 923 923 0
369 20250214 141200 938036 923 923 923 923 0
370 20250214 141100 938036 923 923 923 923 0
371 20250214 141000 938036 923 923 923 923 0
372 20250214 140900 938036 923 923 923 923 0
373 20250214 140800 938036 923 923 923 923 0
374 20250214 140700 938036 923 923 923 923 0
375 20250214 140600 938036 923 923 923 923 0
376 20250214 140500 938036 923 923 923 923 0
377 20250214 140400 938036 923 923 923 923 0
378 20250214 140300 938036 923 923 923 923 0
379 20250214 140200 938036 923 923 923 923 0
380 20250214 140100 938036 923 923 923 923 0
381 20250214 140000 938036 923 923 923 923 0
382 20250214 135900 938036 923 923 923 923 0
383 20250214 135800 938036 923 923 923 923 0
384 20250214 135700 938036 923 923 923 923 0
385 20250214 135600 938036 923 923 923 923 0
386 20250214 135500 938036 923 923 923 923 0
387 20250214 135400 938036 923 923 923 923 0
388 20250214 135300 938036 923 923 923 923 0
389 20250214 135200 938036 923 923 923 923 0
390 20250214 135100 938036 923 923 923 923 0
391 20250214 135000 938036 923 923 923 923 0
392 20250214 134900 938036 923 690 923 686 507
393 20250214 134800 589969 922 922 922 922 0
394 20250214 134700 589969 922 922 922 922 0
395 20250214 134600 589969 922 922 922 922 0
396 20250214 134500 589969 922 922 922 922 0
397 20250214 134400 589969 922 922 922 922 0
398 20250214 134300 589969 922 922 922 922 0
399 20250214 134200 589969 922 922 922 922 0
400 20250214 134100 589969 922 922 922 922 0
401 20250214 134000 589969 922 922 922 922 0
402 20250214 133900 589969 922 922 922 922 0
403 20250214 133800 589969 922 922 922 922 0
404 20250214 133700 589969 922 922 922 922 0
405 20250214 133600 589969 922 922 922 922 0
406 20250214 133500 589969 922 922 922 922 0
407 20250214 133400 589969 922 922 922 922 0
408 20250214 133300 589969 922 922 922 922 0
409 20250214 133200 589969 922 922 922 922 0
410 20250214 133100 589969 922 922 922 922 0
411 20250214 133000 589969 922 922 922 922 0
412 20250214 132900 589969 922 922 922 922 0
413 20250214 132800 589969 922 922 922 922 0
414 20250214 132700 589969 922 922 922 922 0
415 20250214 132600 589969 922 922 922 922 0
416 20250214 132500 589969 922 922 922 922 0
417 20250214 132400 589969 922 922 922 922 0
418 20250214 132300 589969 922 922 922 922 0
419 20250214 132200 589969 922 922 922 922 0
420 20250214 132100 589969 922 922 922 922 0
421 20250214 132000 589969 922 922 922 922 0
422 20250214 131900 589969 922 922 922 922 0
423 20250214 131800 589969 922 922 922 922 0
424 20250214 131700 589969 922 922 922 922 0
425 20250214 131600 589969 922 922 922 922 0
426 20250214 131500 589969 922 922 922 922 0
427 20250214 131400 589969 922 922 922 922 0
428 20250214 131300 589969 922 922 922 922 0
429 20250214 131200 589969 922 922 922 922 0
430 20250214 131100 589969 922 922 922 922 0
431 20250214 131000 589969 922 922 922 922 0
432 20250214 130900 589969 922 922 922 922 0
433 20250214 130800 589969 922 922 922 922 0
434 20250214 130700 589969 922 922 922 922 0
435 20250214 130600 589969 922 922 922 922 0
436 20250214 130500 589969 922 922 922 922 0
437 20250214 130400 589969 922 922 922 922 0
438 20250214 130300 589969 922 922 922 922 0
439 20250214 130200 589969 922 922 922 922 0
440 20250214 130100 589969 922 922 922 922 0
441 20250214 130000 589969 922 922 922 922 0
442 20250214 125900 589969 922 922 922 922 0
443 20250214 125800 589969 922 922 922 922 0
444 20250214 125700 589969 922 922 922 922 0
445 20250214 125600 589969 922 922 922 922 0
446 20250214 125500 589969 922 922 922 922 0
447 20250214 125400 589969 922 922 922 922 0
448 20250214 125300 589969 922 922 922 922 0
449 20250214 125200 589969 922 922 922 922 0
450 20250214 125100 589969 922 922 922 922 0
451 20250214 125000 589969 922 922 922 922 0
452 20250214 124900 589969 922 922 922 922 0
453 20250214 124800 589969 922 922 922 922 0
454 20250214 124700 589969 922 922 922 922 0
455 20250214 124600 589969 922 922 922 922 0
456 20250214 124500 589969 922 922 922 922 0
457 20250214 124400 589969 922 922 922 922 0
458 20250214 124300 589969 922 922 922 922 0
459 20250214 124200 589969 922 922 922 922 0
460 20250214 124100 589969 922 922 922 922 0
461 20250214 124000 589969 922 922 922 922 0
462 20250214 123900 589969 922 922 922 922 0
463 20250214 123800 589969 922 922 922 922 0
464 20250214 123700 589969 922 922 922 922 0
465 20250214 123600 589969 922 922 922 922 0
466 20250214 123500 589969 922 922 922 922 0
467 20250214 123400 589969 922 922 922 922 0
468 20250214 123300 589969 922 922 922 922 0
469 20250214 123200 589969 922 922 922 922 0
470 20250214 123100 589969 922 922 922 922 0
471 20250214 123000 589969 922 922 922 922 0
472 20250214 122900 589969 922 922 922 922 0
473 20250214 122800 589969 922 922 922 922 0
474 20250214 122700 589969 922 922 922 922 0
475 20250214 122600 589969 922 922 922 922 0
476 20250214 122500 589969 922 922 922 922 0
477 20250214 122400 589969 922 922 922 922 0
478 20250214 122300 589969 922 922 922 922 0
479 20250214 122200 589969 922 922 922 922 0
480 20250214 122100 589969 922 922 922 922 0
481 20250214 122000 589969 922 922 922 922 0
482 20250214 121900 589969 922 922 922 922 0
483 20250214 121800 589969 922 922 922 922 0
484 20250214 121700 589969 922 922 922 922 0
485 20250214 121600 589969 922 922 922 922 0
486 20250214 121500 589969 922 922 922 922 0
487 20250214 121400 589969 922 922 922 922 0
488 20250214 121300 589969 922 922 922 922 0
489 20250214 121200 589969 922 922 922 922 0
490 20250214 121100 589969 922 922 922 922 0
491 20250214 121000 589969 922 922 922 922 0
492 20250214 120900 589969 922 922 922 922 0
493 20250214 120800 589969 922 922 922 922 0
494 20250214 120700 589969 922 922 922 922 0
495 20250214 120600 589969 922 922 922 922 0
496 20250214 120500 589969 922 922 922 922 0
497 20250214 120400 589969 922 922 922 922 0
498 20250214 120300 589969 922 922 922 922 0
499 20250214 120200 589969 922 922 922 922 0
500 20250214 120100 589969 922 922 922 922 0
501 20250214 120000 589969 922 922 922 922 0
502 20250214 115900 589969 922 922 922 922 0
503 20250214 115800 589969 922 922 922 922 0
504 20250214 115700 589969 922 922 922 922 0
505 20250214 115600 589969 922 922 922 922 0
506 20250214 115500 589969 922 922 922 922 0
507 20250214 115400 589969 922 922 922 922 0
508 20250214 115300 589969 922 922 922 922 0
509 20250214 115200 589969 922 922 922 922 0
510 20250214 115100 589969 922 922 922 922 0
511 20250214 115000 589969 922 922 922 922 0
512 20250214 114900 589969 922 922 922 922 0
513 20250214 114800 589969 922 922 922 922 0
514 20250214 114700 589969 922 922 922 922 0
515 20250214 114600 589969 922 922 922 922 0
516 20250214 114500 589969 922 922 922 922 0
517 20250214 114400 589969 922 922 922 922 0
518 20250214 114300 589969 922 922 922 922 0
519 20250214 114200 589969 922 922 922 922 0
520 20250214 114100 589969 922 922 922 922 0
521 20250214 114000 589969 922 922 922 922 0
522 20250214 113900 589969 922 922 922 922 0
523 20250214 113800 589969 922 922 922 922 0
524 20250214 113700 589969 922 922 922 922 0
525 20250214 113600 589969 922 922 922 922 0
526 20250214 113500 589969 922 922 922 922 0
527 20250214 113400 589969 922 922 922 922 0
528 20250214 113300 589969 922 922 922 922 0
529 20250214 113200 589969 922 922 922 922 0
530 20250214 113100 589969 922 922 922 922 0
531 20250214 113000 589969 922 922 922 922 0
532 20250214 112900 589969 922 922 922 922 0
533 20250214 112800 589969 922 922 922 922 0
534 20250214 112700 589969 922 922 922 922 0
535 20250214 112600 589969 922 922 922 922 0
536 20250214 112500 589969 922 922 922 922 0
537 20250214 112400 589969 922 922 922 922 0
538 20250214 112300 589969 922 922 922 922 0
539 20250214 112200 589969 922 922 922 922 0
540 20250214 112100 589969 922 922 922 922 0
541 20250214 112000 589969 922 922 922 922 0
542 20250214 111900 589969 922 922 922 922 0
543 20250214 111800 589969 922 922 922 922 0
544 20250214 111700 589969 922 922 922 922 0
545 20250214 111600 589969 922 922 922 922 0
546 20250214 111500 589969 922 922 922 922 0
547 20250214 111400 589969 922 922 922 922 1
548 20250214 111300 589047 690 690 690 690 1
549 20250214 111200 588357 922 922 922 922 1
550 20250214 111100 587435 690 690 690 690 0
551 20250214 111000 587435 690 690 690 690 1
552 20250214 110900 586745 922 922 922 922 1
553 20250214 110800 585823 690 686 922 686 3
554 20250214 110700 583525 920 920 920 920 0
555 20250214 110600 583525 920 920 920 920 0
556 20250214 110500 583525 920 920 920 920 0
557 20250214 110400 583525 920 920 920 920 0
558 20250214 110300 583525 920 920 920 920 0
559 20250214 110200 583525 920 920 920 920 0
560 20250214 110100 583525 920 920 920 920 0
561 20250214 110000 583525 920 920 920 920 0
562 20250214 105900 583525 920 920 920 920 0
563 20250214 105800 583525 920 920 920 920 0
564 20250214 105700 583525 920 920 920 920 0
565 20250214 105600 583525 920 920 920 920 0
566 20250214 105500 583525 920 920 920 920 0
567 20250214 105400 583525 920 920 920 920 0
568 20250214 105300 583525 920 920 920 920 0
569 20250214 105200 583525 920 920 920 920 0
570 20250214 105100 583525 920 920 920 920 0
571 20250214 105000 583525 920 920 920 920 0
572 20250214 104900 583525 920 920 920 920 0
573 20250214 104800 583525 920 920 920 920 0
574 20250214 104700 583525 920 920 920 920 0
575 20250214 104600 583525 920 920 920 920 0
576 20250214 104500 583525 920 686 920 686 2
577 20250214 104400 581919 925 925 925 925 0
578 20250214 104300 581919 925 925 925 925 0
579 20250214 104200 581919 925 925 925 925 0
580 20250214 104100 581919 925 925 925 925 0
581 20250214 104000 581919 925 925 925 925 0
582 20250214 103900 581919 925 925 925 925 0
583 20250214 103800 581919 925 925 925 925 0
584 20250214 103700 581919 925 925 925 925 0
585 20250214 103600 581919 925 925 925 925 0
586 20250214 103500 581919 925 925 925 925 0
587 20250214 103400 581919 925 925 925 925 0
588 20250214 103300 581919 925 925 925 925 0
589 20250214 103200 581919 925 925 925 925 0
590 20250214 103100 581919 925 925 925 925 0
591 20250214 103000 581919 925 925 925 925 0
592 20250214 102900 581919 925 925 925 925 0
593 20250214 102800 581919 925 925 925 925 0
594 20250214 102700 581919 925 925 925 925 0
595 20250214 102600 581919 925 925 925 925 0
596 20250214 102500 581919 925 925 925 925 0
597 20250214 102400 581919 925 925 925 925 0
598 20250214 102300 581919 925 925 925 925 0
599 20250214 102200 581919 925 925 925 925 0
600 20250214 102100 581919 925 925 925 925 0
601 20250214 102000 581919 925 925 925 925 0
602 20250214 101900 581919 925 925 925 925 0
603 20250214 101800 581919 925 925 925 925 0
604 20250214 101700 581919 925 925 925 925 0
605 20250214 101600 581919 925 925 925 925 0
606 20250214 101500 581919 925 925 925 925 0
607 20250214 101400 581919 925 925 925 925 0
608 20250214 101300 581919 925 925 925 925 0
609 20250214 101200 581919 925 925 925 925 0
610 20250214 101100 581919 925 925 925 925 0
611 20250214 101000 581919 925 925 925 925 0
612 20250214 100900 581919 925 925 925 925 0
613 20250214 100800 581919 925 925 925 925 0
614 20250214 100700 581919 925 925 925 925 0
615 20250214 100600 581919 925 925 925 925 0
616 20250214 100500 581919 925 925 925 925 0
617 20250214 100400 581919 925 925 925 925 0
618 20250214 100300 581919 925 925 925 925 0
619 20250214 100200 581919 925 925 925 925 0
620 20250214 100100 581919 925 925 925 925 0
621 20250214 100000 581919 925 925 925 925 0
622 20250214 095900 581919 925 925 925 925 0
623 20250214 095800 581919 925 925 925 925 0
624 20250214 095700 581919 925 925 925 925 0
625 20250214 095600 581919 925 925 925 925 0
626 20250214 095500 581919 925 925 925 925 0
627 20250214 095400 581919 925 925 925 925 0
628 20250214 095300 581919 925 925 925 925 0
629 20250214 095200 581919 925 925 925 925 0
630 20250214 095100 581919 925 925 925 925 0
631 20250214 095000 581919 925 925 925 925 0
632 20250214 094900 581919 925 925 925 925 0
633 20250214 094800 581919 925 925 925 925 0
634 20250214 094700 581919 925 925 925 925 0
635 20250214 094600 581919 925 925 925 925 0
636 20250214 094500 581919 925 686 925 686 246
637 20250214 094400 412924 924 687 924 686 601
638 20250214 094300 0 806 806 806 806 0
639 20250214 094200 0 806 806 806 806 0
640 20250214 094100 0 806 806 806 806 0
641 20250214 094000 0 806 806 806 806 0
642 20250214 093900 0 806 806 806 806 0
643 20250214 093800 0 806 806 806 806 0
644 20250214 093700 0 806 806 806 806 0
645 20250214 093600 0 806 806 806 806 0
646 20250214 093500 0 806 806 806 806 0
647 20250214 093400 0 806 806 806 806 0
648 20250214 093300 0 806 806 806 806 0
649 20250214 093200 0 806 806 806 806 0
650 20250214 093100 0 806 806 806 806 0
651 20250214 093000 0 806 806 806 806 0
652 20250214 092900 0 806 806 806 806 0
653 20250214 092800 0 806 806 806 806 0
654 20250214 092700 0 806 806 806 806 0
655 20250214 092600 0 806 806 806 806 0
656 20250214 092500 0 806 806 806 806 0
657 20250214 092400 0 806 806 806 806 0
658 20250214 092300 0 806 806 806 806 0
659 20250214 092200 0 806 806 806 806 0
660 20250214 092100 0 806 806 806 806 0
661 20250214 092000 0 806 806 806 806 0
662 20250214 091900 0 806 806 806 806 0
663 20250214 091800 0 806 806 806 806 0
664 20250214 091700 0 806 806 806 806 0
665 20250214 091600 0 806 806 806 806 0
666 20250214 091500 0 806 806 806 806 0
667 20250214 091400 0 806 806 806 806 0
668 20250214 091300 0 806 806 806 806 0
669 20250214 091200 0 806 806 806 806 0
670 20250214 091100 0 806 806 806 806 0
671 20250214 091000 0 806 806 806 806 0
672 20250214 090900 0 806 806 806 806 0
673 20250214 090800 0 806 806 806 806 0
674 20250214 090700 0 806 806 806 806 0
675 20250214 090600 0 806 806 806 806 0
676 20250214 090500 0 806 806 806 806 0
677 20250214 090400 0 806 806 806 806 0
678 20250214 090300 0 806 806 806 806 0
679 20250214 090200 0 806 806 806 806 0
680 20250214 090100 0 806 806 806 806 0
681 20250214 090000 0 806 806 806 806 0