ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
007120/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,184900,64874794,859,859,859,859,6654
20250217,184800,64874794,859,859,859,859,0
20250217,184700,64874794,859,859,859,859,0
20250217,184600,64874794,859,859,859,859,0
20250217,184500,64874794,859,859,859,859,0
20250217,184400,64874794,859,859,859,859,0
20250217,184300,64874794,859,859,859,859,0
20250217,184200,64874794,859,859,859,859,0
20250217,184100,64874794,859,859,859,859,0
20250217,184000,64874794,859,859,859,859,0
20250217,183900,64874794,859,859,859,859,0
20250217,183800,64874794,859,859,859,859,0
20250217,183700,64874794,859,859,859,859,0
20250217,183600,64874794,859,859,859,859,0
20250217,183500,64874794,859,859,859,859,0
20250217,183400,64874794,859,859,859,859,0
20250217,183300,64874794,859,859,859,859,0
20250217,183200,64874794,859,859,859,859,0
20250217,183100,64874794,859,859,859,859,0
20250217,183000,64874794,859,859,859,859,0
20250217,182900,64874794,859,859,859,859,0
20250217,182800,64874794,859,859,859,859,0
20250217,182700,64874794,859,859,859,859,0
20250217,182600,64874794,859,859,859,859,0
20250217,182500,64874794,859,859,859,859,0
20250217,182400,64874794,859,859,859,859,0
20250217,182300,64874794,859,859,859,859,0
20250217,182200,64874794,859,859,859,859,0
20250217,182100,64874794,859,859,859,859,0
20250217,182000,64874794,859,859,859,859,0
20250217,181900,64874794,859,859,859,859,6654
20250217,181800,64874794,859,859,859,859,0
20250217,181700,64874794,859,859,859,859,0
20250217,181600,64874794,859,859,859,859,0
20250217,181500,64874794,859,859,859,859,0
20250217,181400,64874794,859,859,859,859,0
20250217,181300,64874794,859,859,859,859,0
20250217,181200,64874794,859,859,859,859,0
20250217,181100,64874794,859,859,859,859,0
20250217,181000,64874794,859,859,859,859,0
20250217,180900,64874794,859,859,859,859,0
20250217,180800,64874794,859,859,859,859,0
20250217,180700,64874794,859,859,859,859,0
20250217,180600,64874794,859,859,859,859,0
20250217,180500,64874794,859,859,859,859,0
20250217,180400,64874794,859,859,859,859,0
20250217,180300,64874794,859,859,859,859,0
20250217,180200,64874794,859,859,859,859,0
20250217,180100,64874794,859,859,859,859,0
20250217,180000,64874794,859,859,859,859,0
20250217,175900,64874794,859,859,859,859,0
20250217,175800,64874794,859,859,859,859,0
20250217,175700,64874794,859,859,859,859,0
20250217,175600,64874794,859,859,859,859,0
20250217,175500,64874794,859,859,859,859,0
20250217,175400,64874794,859,859,859,859,0
20250217,175300,64874794,859,859,859,859,0
20250217,175200,64874794,859,859,859,859,0
20250217,175100,64874794,859,859,859,859,0
20250217,175000,64874794,859,859,859,859,0
20250217,174900,64874794,859,859,859,859,6654
20250217,174800,64874794,859,859,859,859,0
20250217,174700,64874794,859,859,859,859,0
20250217,174600,64874794,859,859,859,859,0
20250217,174500,64874794,859,859,859,859,0
20250217,174400,64874794,859,859,859,859,0
20250217,174300,64874794,859,859,859,859,0
20250217,174200,64874794,859,859,859,859,0
20250217,174100,64874794,859,859,859,859,0
20250217,174000,64874794,859,859,859,859,0
20250217,173900,64874794,859,859,859,859,0
20250217,173800,64874794,859,859,859,859,0
20250217,173700,64874794,859,859,859,859,0
20250217,173600,64874794,859,859,859,859,0
20250217,173500,64874794,859,859,859,859,0
20250217,173400,64874794,859,859,859,859,0
20250217,173300,64874794,859,859,859,859,0
20250217,173200,64874794,859,859,859,859,0
20250217,173100,64874794,859,859,859,859,0
20250217,173000,64874794,859,859,859,859,0
20250217,172900,64874794,859,859,859,859,0
20250217,172800,64874794,859,859,859,859,0
20250217,172700,64874794,859,859,859,859,0
20250217,172600,64874794,859,859,859,859,0
20250217,172500,64874794,859,859,859,859,0
20250217,172400,64874794,859,859,859,859,0
20250217,172300,64874794,859,859,859,859,0
20250217,172200,64874794,859,859,859,859,0
20250217,172100,64874794,859,859,859,859,0
20250217,172000,64874794,859,859,859,859,0
20250217,171900,64874794,859,859,859,859,6654
20250217,171800,64874794,859,859,859,859,0
20250217,171700,64874794,859,859,859,859,0
20250217,171600,64874794,859,859,859,859,0
20250217,171500,64874794,859,859,859,859,0
20250217,171400,64874794,859,859,859,859,0
20250217,171300,64874794,859,859,859,859,0
20250217,171200,64874794,859,859,859,859,0
20250217,171100,64874794,859,859,859,859,0
20250217,171000,64874794,859,859,859,859,0
20250217,170900,64874794,859,859,859,859,0
20250217,170800,64874794,859,859,859,859,0
20250217,170700,64874794,859,859,859,859,0
20250217,170600,64874794,859,859,859,859,0
20250217,170500,64874794,859,859,859,859,0
20250217,170400,64874794,859,859,859,859,0
20250217,170300,64874794,859,859,859,859,0
20250217,170200,64874794,859,859,859,859,0
20250217,170100,64874794,859,859,859,859,0
20250217,170000,64874794,859,859,859,859,0
20250217,165900,64874794,859,859,859,859,0
20250217,165800,64874794,859,859,859,859,0
20250217,165700,64874794,859,859,859,859,0
20250217,165600,64874794,859,859,859,859,0
20250217,165500,64874794,859,859,859,859,0
20250217,165400,64874794,859,859,859,859,0
20250217,165300,64874794,859,859,859,859,0
20250217,165200,64874794,859,859,859,859,0
20250217,165100,64874794,859,859,859,859,0
20250217,165000,64874794,859,859,859,859,0
20250217,164900,64874794,859,859,859,859,6654
20250217,164800,64874794,859,859,859,859,0
20250217,164700,64874794,859,859,859,859,0
20250217,164600,64874794,859,859,859,859,0
20250217,164500,64874794,859,859,859,859,0
20250217,164400,64874794,859,859,859,859,0
20250217,164300,64874794,859,859,859,859,0
20250217,164200,64874794,859,859,859,859,0
20250217,164100,64874794,859,859,859,859,0
20250217,164000,64874794,859,859,859,859,0
20250217,163900,64874794,859,859,859,859,0
20250217,163800,64874794,859,859,859,859,0
20250217,163700,64874794,859,859,859,859,0
20250217,163600,64874794,859,859,859,859,0
20250217,163500,64874794,859,859,859,859,0
20250217,163400,64874794,859,859,859,859,0
20250217,163300,64874794,859,859,859,859,0
20250217,163200,64874794,859,859,859,859,0
20250217,163100,64874794,859,859,859,859,0
20250217,163000,64874794,859,859,859,859,0
20250217,162900,64874794,859,859,859,859,0
20250217,162800,64874794,859,859,859,859,0
20250217,162700,64874794,859,859,859,859,0
20250217,162600,64874794,859,859,859,859,0
20250217,162500,64874794,859,859,859,859,0
20250217,162400,64874794,859,859,859,859,0
20250217,162300,64874794,859,859,859,859,0
20250217,162200,64874794,859,859,859,859,0
20250217,162100,64874794,859,859,859,859,0
20250217,162000,64874794,859,859,859,859,0
20250217,161900,64874794,859,859,859,859,6654
20250217,161800,64874794,859,859,859,859,0
20250217,161700,64874794,859,859,859,859,0
20250217,161600,64874794,859,859,859,859,0
20250217,161500,64874794,859,859,859,859,0
20250217,161400,64874794,859,859,859,859,0
20250217,161300,64874794,859,859,859,859,0
20250217,161200,64874794,859,859,859,859,0
20250217,161100,64874794,859,859,859,859,0
20250217,161000,64874794,859,859,859,859,0
20250217,160900,64874794,859,859,859,859,0
20250217,160800,64874794,859,859,859,859,0
20250217,160700,64874794,859,859,859,859,0
20250217,160600,64874794,859,859,859,859,0
20250217,160500,64874794,859,859,859,859,0
20250217,160400,64874794,859,859,859,859,0
20250217,160300,64874794,859,859,859,859,0
20250217,160200,64874794,859,859,859,859,0
20250217,160100,64874794,859,859,859,859,0
20250217,160000,64874794,859,859,859,859,0
20250217,155900,64874794,859,859,859,859,0
20250217,155800,64874794,859,859,859,859,0
20250217,155700,64874794,859,859,859,859,0
20250217,155600,64874794,859,859,859,859,0
20250217,155500,64874794,859,859,859,859,0
20250217,155400,64874794,859,859,859,859,0
20250217,155300,64874794,859,859,859,859,0
20250217,155200,64874794,859,859,859,859,0
20250217,155100,64874794,859,859,859,859,0
20250217,155000,64874794,859,859,859,859,0
20250217,154900,64874794,859,859,859,859,6654
20250217,154800,64874794,859,859,859,859,0
20250217,154700,64874794,859,859,859,859,0
20250217,154600,64874794,859,859,859,859,0
20250217,154500,64874794,859,859,859,859,0
20250217,154400,64874794,859,859,859,859,0
20250217,154300,64874794,859,859,859,859,0
20250217,154200,64874794,859,859,859,859,0
20250217,154100,64874794,859,859,859,859,0
20250217,154000,64874794,859,859,859,859,0
20250217,153900,64874794,859,859,859,859,0
20250217,153800,64874794,859,859,859,859,0
20250217,153700,64874794,859,859,859,859,0
20250217,153600,64874794,859,859,859,859,0
20250217,153500,64874794,859,859,859,859,0
20250217,153400,64874794,859,859,859,859,0
20250217,153300,64874794,859,859,859,859,0
20250217,153200,64874794,859,859,859,859,0
20250217,153100,64874794,859,859,859,859,0
20250217,153000,64874794,859,859,859,859,6654
20250217,152900,59159008,863,863,863,863,0
20250217,152800,59159008,863,863,863,863,0
20250217,152700,59159008,863,863,863,863,0
20250217,152600,59159008,863,863,863,863,0
20250217,152500,59159008,863,863,863,863,0
20250217,152400,59159008,863,863,863,863,0
20250217,152300,59159008,863,863,863,863,0
20250217,152200,59159008,863,863,863,863,0
20250217,152100,59159008,863,863,863,863,0
20250217,152000,59159008,863,863,863,863,0
20250217,151900,59159008,863,862,863,862,1201
20250217,151800,58122635,861,861,861,861,1001
20250217,151700,57260774,861,861,861,861,839
20250217,151600,56538395,863,863,863,863,0
20250217,151500,56538395,863,863,863,863,0
20250217,151400,56538395,863,863,863,863,0
20250217,151300,56538395,863,863,863,863,0
20250217,151200,56538395,863,863,863,863,0
20250217,151100,56538395,863,863,863,863,0
20250217,151000,56538395,863,861,863,861,2
20250217,150900,56536671,863,863,863,863,0
20250217,150800,56536671,863,863,863,863,0
20250217,150700,56536671,863,863,863,863,0
20250217,150600,56536671,863,861,863,861,12
20250217,150500,56526337,863,863,863,863,0
20250217,150400,56526337,863,861,863,861,4
20250217,150300,56522891,863,863,863,863,0
20250217,150200,56522891,863,863,863,863,1
20250217,150100,56522028,861,861,861,861,0
20250217,150000,56522028,861,861,861,861,176
20250217,145900,56370492,861,861,861,861,0
20250217,145800,56370492,861,861,861,861,0
20250217,145700,56370492,861,861,861,861,0
20250217,145600,56370492,861,861,861,861,15
20250217,145500,56357577,858,858,858,858,0
20250217,145400,56357577,858,860,860,858,11004
20250217,145300,46909106,859,869,869,859,2073
20250217,145200,45125827,869,869,869,869,2
20250217,145100,45124089,869,862,869,862,3
20250217,145000,45121491,869,861,869,861,41
20250217,144900,45085905,867,866,867,866,622
20250217,144800,44546766,869,869,869,866,92
20250217,144700,44467088,870,867,870,867,9
20250217,144600,44459282,870,870,870,870,0
20250217,144500,44459282,870,870,870,870,0
20250217,144400,44459282,870,870,870,870,11
20250217,144300,44449712,866,866,866,866,0
20250217,144200,44449712,866,865,866,860,7488
20250217,144100,38003455,871,871,871,871,2
20250217,144000,38001713,870,870,870,870,0
20250217,143900,38001713,870,870,870,870,317
20250217,143800,37725923,870,870,870,870,1
20250217,143700,37725053,865,867,867,865,30
20250217,143600,37699071,870,870,870,870,0
20250217,143500,37699071,870,870,870,870,0
20250217,143400,37699071,870,870,870,870,0
20250217,143300,37699071,870,870,870,870,1
20250217,143200,37698201,871,871,871,871,0
20250217,143100,37698201,871,871,871,871,0
20250217,143000,37698201,871,871,871,871,0
20250217,142900,37698201,871,871,871,871,0
20250217,142800,37698201,871,871,871,871,1
20250217,142700,37697330,867,867,867,867,8
20250217,142600,37690394,871,871,871,871,0
20250217,142500,37690394,871,871,871,871,0
20250217,142400,37690394,871,870,871,870,12
20250217,142300,37679952,871,871,871,871,0
20250217,142200,37679952,871,871,871,871,0
20250217,142100,37679952,871,871,871,871,0
20250217,142000,37679952,871,865,871,865,3
20250217,141900,37677346,871,871,871,871,0
20250217,141800,37677346,871,871,871,871,1
20250217,141700,37676475,871,864,871,864,103
20250217,141600,37586776,871,871,871,871,0
20250217,141500,37586776,871,871,871,871,0
20250217,141400,37586776,871,871,871,871,0
20250217,141300,37586776,871,871,871,871,0
20250217,141200,37586776,871,871,871,871,0
20250217,141100,37586776,871,871,871,871,0
20250217,141000,37586776,871,871,871,871,0
20250217,140900,37586776,871,871,871,871,0
20250217,140800,37586776,871,871,871,871,0
20250217,140700,37586776,871,871,871,871,10
20250217,140600,37578066,871,871,871,871,0
20250217,140500,37578066,871,871,871,871,101
20250217,140400,37490095,868,865,868,861,18
20250217,140300,37474553,868,868,868,868,1383
20250217,140200,36274109,860,872,872,860,20000
20250217,140100,18980430,877,877,877,873,19
20250217,140000,18963823,875,875,875,875,0
20250217,135900,18963823,875,875,875,875,0
20250217,135800,18963823,875,875,875,875,0
20250217,135700,18963823,875,875,875,875,7
20250217,135600,18957698,877,877,877,877,0
20250217,135500,18957698,877,877,877,877,0
20250217,135400,18957698,877,877,877,877,0
20250217,135300,18957698,877,877,877,877,0
20250217,135200,18957698,877,877,877,877,0
20250217,135100,18957698,877,877,877,877,1
20250217,135000,18956821,873,873,873,873,1
20250217,134900,18955948,877,877,877,877,0
20250217,134800,18955948,877,877,877,877,0
20250217,134700,18955948,877,877,877,877,0
20250217,134600,18955948,877,873,877,872,3
20250217,134500,18953326,877,877,877,877,0
20250217,134400,18953326,877,877,877,877,0
20250217,134300,18953326,877,877,877,877,1
20250217,134200,18952449,873,874,874,873,471
20250217,134100,18541121,875,875,875,875,8
20250217,134000,18534121,875,875,875,875,1
20250217,133900,18533246,874,874,874,874,0
20250217,133800,18533246,874,874,874,874,0
20250217,133700,18533246,874,875,875,874,199
20250217,133600,18359177,875,875,875,875,8
20250217,133500,18352177,877,877,877,877,0
20250217,133400,18352177,877,877,877,877,0
20250217,133300,18352177,877,877,877,877,0
20250217,133200,18352177,877,877,877,877,0
20250217,133100,18352177,877,877,877,877,0
20250217,133000,18352177,877,877,877,877,0
20250217,132900,18352177,877,877,877,877,0
20250217,132800,18352177,877,877,877,877,0
20250217,132700,18352177,877,877,877,877,0
20250217,132600,18352177,877,877,877,877,0
20250217,132500,18352177,877,877,877,877,0
20250217,132400,18352177,877,877,877,877,0
20250217,132300,18352177,877,877,877,877,0
20250217,132200,18352177,877,877,877,877,0
20250217,132100,18352177,877,877,877,877,0
20250217,132000,18352177,877,877,877,877,0
20250217,131900,18352177,877,877,877,877,1
20250217,131800,18351300,872,872,872,872,20
20250217,131700,18333860,877,877,877,877,20
20250217,131600,18316320,872,872,872,872,2
20250217,131500,18314576,877,877,877,877,1
20250217,131400,18313699,870,870,870,870,0
20250217,131300,18313699,870,870,870,870,0
20250217,131200,18313699,870,870,870,870,1693
20250217,131100,16840789,877,877,877,877,0
20250217,131000,16840789,877,877,877,877,0
20250217,130900,16840789,877,877,877,877,0
20250217,130800,16840789,877,877,877,877,0
20250217,130700,16840789,877,877,877,877,0
20250217,130600,16840789,877,877,877,877,0
20250217,130500,16840789,877,877,877,877,0
20250217,130400,16840789,877,877,877,877,0
20250217,130300,16840789,877,877,877,877,57
20250217,130200,16790800,877,877,877,877,0
20250217,130100,16790800,877,877,877,877,0
20250217,130000,16790800,877,877,877,877,0
20250217,125900,16790800,877,877,877,877,30
20250217,125800,16764490,877,873,877,872,103
20250217,125700,16674667,877,877,877,877,0
20250217,125600,16674667,877,877,877,877,1
20250217,125500,16673790,877,877,877,877,0
20250217,125400,16673790,877,877,877,877,0
20250217,125300,16673790,877,877,877,877,0
20250217,125200,16673790,877,877,877,877,0
20250217,125100,16673790,877,877,877,877,18
20250217,125000,16658004,878,878,878,878,1
20250217,124900,16657126,872,872,872,872,1
20250217,124800,16656254,878,878,878,878,0
20250217,124700,16656254,878,876,878,876,1500
20250217,124600,15341706,876,876,876,876,0
20250217,124500,15341706,876,876,876,876,1
20250217,124400,15340830,870,870,870,870,0
20250217,124300,15340830,870,871,871,870,118
20250217,124200,15238146,876,876,876,876,0
20250217,124100,15238146,876,876,876,876,0
20250217,124000,15238146,876,876,876,876,0
20250217,123900,15238146,876,876,876,876,1
20250217,123800,15237270,871,871,871,871,0
20250217,123700,15237270,871,871,871,871,1
20250217,123600,15236399,876,876,876,876,0
20250217,123500,15236399,876,876,876,876,0
20250217,123400,15236399,876,876,876,876,0
20250217,123300,15236399,876,876,876,876,0
20250217,123200,15236399,876,876,876,876,0
20250217,123100,15236399,876,876,876,876,0
20250217,123000,15236399,876,876,876,876,0
20250217,122900,15236399,876,876,876,876,0
20250217,122800,15236399,876,876,876,876,50
20250217,122700,15192599,876,876,876,876,0
20250217,122600,15192599,876,876,876,876,0
20250217,122500,15192599,876,876,876,876,0
20250217,122400,15192599,876,876,876,876,0
20250217,122300,15192599,876,876,876,876,0
20250217,122200,15192599,876,876,876,876,0
20250217,122100,15192599,876,876,876,876,0
20250217,122000,15192599,876,876,876,876,0
20250217,121900,15192599,876,876,876,876,0
20250217,121800,15192599,876,876,876,876,1
20250217,121700,15191723,869,870,870,869,815
20250217,121600,14483441,870,870,870,870,103
20250217,121500,14393831,872,871,872,870,1303
20250217,121400,13260047,874,872,874,872,312
20250217,121300,12987979,875,875,875,873,125
20250217,121200,12878850,877,877,877,877,0
20250217,121100,12878850,877,877,877,877,50
20250217,121000,12835000,877,875,877,875,3
20250217,120900,12832373,874,874,874,874,112
20250217,120800,12734485,875,876,876,875,258
20250217,120700,12508729,877,877,877,877,300
20250217,120600,12245629,877,877,877,877,0
20250217,120500,12245629,877,877,877,877,8
20250217,120400,12238613,877,877,877,876,3
20250217,120300,12235983,876,876,876,876,0
20250217,120200,12235983,876,876,876,876,8
20250217,120100,12228975,877,877,877,877,0
20250217,120000,12228975,877,877,877,877,0
20250217,115900,12228975,877,877,877,877,0
20250217,115800,12228975,877,877,877,877,6
20250217,115700,12223713,877,877,877,877,0
20250217,115600,12223713,877,877,877,877,0
20250217,115500,12223713,877,877,877,877,0
20250217,115400,12223713,877,877,877,877,1
20250217,115300,12222836,874,876,876,874,349
20250217,115200,11917576,877,877,877,877,0
20250217,115100,11917576,877,877,877,877,8
20250217,115000,11910560,877,877,877,877,118
20250217,114900,11807074,877,877,877,877,129
20250217,114800,11693941,877,877,877,877,0
20250217,114700,11693941,877,877,877,877,0
20250217,114600,11693941,877,877,877,877,2
20250217,114500,11692187,877,877,877,877,0
20250217,114400,11692187,877,877,877,877,0
20250217,114300,11692187,877,877,877,877,0
20250217,114200,11692187,877,877,877,877,4
20250217,114100,11688679,877,877,877,877,117
20250217,114000,11586070,877,877,877,877,0
20250217,113900,11586070,877,877,877,877,1
20250217,113800,11585193,876,876,876,876,8
20250217,113700,11578185,877,877,877,877,0
20250217,113600,11578185,877,877,877,877,0
20250217,113500,11578185,877,877,877,877,0
20250217,113400,11578185,877,877,877,875,1002
20250217,113300,10699433,877,876,877,876,2
20250217,113200,10697680,877,877,877,877,0
20250217,113100,10697680,877,875,877,875,9
20250217,113000,10689803,877,877,877,877,0
20250217,112900,10689803,877,877,877,877,0
20250217,112800,10689803,877,877,877,877,0
20250217,112700,10689803,877,877,877,877,1
20250217,112600,10688926,873,873,873,873,0
20250217,112500,10688926,873,873,873,873,0
20250217,112400,10688926,873,873,873,873,0
20250217,112300,10688926,873,873,873,873,10
20250217,112200,10680196,877,877,877,877,0
20250217,112100,10680196,877,877,877,877,0
20250217,112000,10680196,877,877,877,877,0
20250217,111900,10680196,877,877,877,877,127
20250217,111800,10568817,877,877,877,877,10
20250217,111700,10560047,870,870,870,870,0
20250217,111600,10560047,870,870,870,870,0
20250217,111500,10560047,870,875,875,870,199
20250217,111400,10386712,877,877,877,877,200
20250217,111300,10211312,877,877,877,877,0
20250217,111200,10211312,877,877,877,877,1
20250217,111100,10210435,874,874,874,874,0
20250217,111000,10210435,874,874,874,874,0
20250217,110900,10210435,874,874,874,874,0
20250217,110800,10210435,874,874,874,874,0
20250217,110700,10210435,874,873,874,873,2
20250217,110600,10208688,877,877,877,877,0
20250217,110500,10208688,877,877,877,877,0
20250217,110400,10208688,877,877,877,877,0
20250217,110300,10208688,877,877,877,877,0
20250217,110200,10208688,877,877,877,877,0
20250217,110100,10208688,877,877,877,872,19
20250217,110000,10192097,876,876,876,876,0
20250217,105900,10192097,876,876,876,876,0
20250217,105800,10192097,876,876,876,876,0
20250217,105700,10192097,876,876,876,876,1
20250217,105600,10191221,877,873,877,871,131
20250217,105500,10076577,876,876,876,876,0
20250217,105400,10076577,876,876,876,876,1
20250217,105300,10075701,876,876,876,876,0
20250217,105200,10075701,876,876,876,876,0
20250217,105100,10075701,876,876,876,876,0
20250217,105000,10075701,876,876,876,876,0
20250217,104900,10075701,876,876,876,876,0
20250217,104800,10075701,876,876,876,876,0
20250217,104700,10075701,876,876,876,876,0
20250217,104600,10075701,876,871,876,871,2
20250217,104500,10073954,872,872,872,872,0
20250217,104400,10073954,872,872,872,872,16
20250217,104300,10060002,876,876,876,876,300
20250217,104200,9797202,876,876,876,876,0
20250217,104100,9797202,876,876,876,876,10
20250217,104000,9788442,876,876,876,876,1
20250217,103900,9787566,871,871,871,871,0
20250217,103800,9787566,871,871,871,871,0
20250217,103700,9787566,871,871,871,871,0
20250217,103600,9787566,871,871,871,871,0
20250217,103500,9787566,871,871,871,871,1
20250217,103400,9786695,876,876,876,876,0
20250217,103300,9786695,876,876,876,876,0
20250217,103200,9786695,876,876,876,876,0
20250217,103100,9786695,876,876,876,876,0
20250217,103000,9786695,876,876,876,876,0
20250217,102900,9786695,876,876,876,876,0
20250217,102800,9786695,876,876,876,876,0
20250217,102700,9786695,876,871,876,870,10
20250217,102600,9777981,876,876,876,876,0
20250217,102500,9777981,876,876,876,876,0
20250217,102400,9777981,876,876,876,876,0
20250217,102300,9777981,876,876,876,876,0
20250217,102200,9777981,876,876,876,870,72
20250217,102100,9715239,877,877,877,877,0
20250217,102000,9715239,877,874,877,874,83
20250217,101900,9642612,872,873,873,872,41
20250217,101800,9606851,874,874,874,874,0
20250217,101700,9606851,874,874,874,874,0
20250217,101600,9606851,874,874,874,874,8
20250217,101500,9599859,875,875,875,875,3
20250217,101400,9597234,875,875,875,875,0
20250217,101300,9597234,875,875,875,875,0
20250217,101200,9597234,875,875,875,875,0
20250217,101100,9597234,875,875,875,875,0
20250217,101000,9597234,875,875,875,875,18
20250217,100900,9581484,876,876,876,876,0
20250217,100800,9581484,876,876,876,876,0
20250217,100700,9581484,876,876,876,876,0
20250217,100600,9581484,876,876,876,876,0
20250217,100500,9581484,876,876,876,876,0
20250217,100400,9581484,876,876,876,876,0
20250217,100300,9581484,876,876,876,876,0
20250217,100200,9581484,876,876,876,876,1
20250217,100100,9580608,871,874,874,871,1534
20250217,100000,8242195,874,874,874,874,0
20250217,095900,8242195,874,874,874,874,0
20250217,095800,8242195,874,874,874,874,8
20250217,095700,8235203,874,874,874,874,0
20250217,095600,8235203,874,874,874,874,0
20250217,095500,8235203,874,874,874,874,100
20250217,095400,8147803,876,876,876,876,1
20250217,095300,8146927,876,876,876,876,0
20250217,095200,8146927,876,876,876,876,0
20250217,095100,8146927,876,876,876,876,0
20250217,095000,8146927,876,876,876,876,150
20250217,094900,8015527,876,876,876,876,0
20250217,094800,8015527,876,876,876,876,0
20250217,094700,8015527,876,876,876,876,0
20250217,094600,8015527,876,876,876,876,0
20250217,094500,8015527,876,876,876,876,0
20250217,094400,8015527,876,876,876,872,23
20250217,094300,7995383,876,876,876,876,0
20250217,094200,7995383,876,876,876,876,0
20250217,094100,7995383,876,876,876,876,1
20250217,094000,7994507,876,876,876,876,1
20250217,093900,7993631,876,876,876,876,1
20250217,093800,7992755,876,875,876,875,33
20250217,093700,7963876,876,876,876,876,49
20250217,093600,7920952,876,876,876,876,0
20250217,093500,7920952,876,876,876,876,0
20250217,093400,7920952,876,876,876,876,37
20250217,093300,7888540,876,876,876,876,1
20250217,093200,7887664,876,868,876,867,10
20250217,093100,7878977,876,876,876,876,3
20250217,093000,7876349,876,876,876,876,0
20250217,092900,7876349,876,876,876,876,0
20250217,092800,7876349,876,876,876,876,1
20250217,092700,7875473,878,878,878,878,0
20250217,092600,7875473,878,878,878,878,0
20250217,092500,7875473,878,878,878,878,0
20250217,092400,7875473,878,878,878,878,0
20250217,092300,7875473,878,878,878,878,0
20250217,092200,7875473,878,878,878,878,1
20250217,092100,7874595,863,871,871,863,5051
20250217,092000,3500992,871,871,871,871,0
20250217,091900,3500992,871,871,871,871,0
20250217,091800,3500992,871,871,871,871,102
20250217,091700,3412150,882,882,882,882,54
20250217,091600,3364522,882,882,882,882,1
20250217,091500,3363640,883,883,883,883,0
20250217,091400,3363640,883,883,883,883,0
20250217,091300,3363640,883,882,883,882,2
20250217,091200,3361875,883,884,884,867,6
20250217,091100,3356595,886,879,886,863,2498
20250217,091000,1177247,887,887,887,887,0
20250217,090900,1177247,887,887,887,887,0
20250217,090800,1177247,887,887,887,887,0
20250217,090700,1177247,887,887,887,887,0
20250217,090600,1177247,887,887,887,887,1
20250217,090500,1176360,888,878,888,878,125
20250217,090400,1066591,888,887,888,878,7
20250217,090300,1060409,878,878,887,878,4
20250217,090200,1056888,888,888,888,888,0
20250217,090100,1056888,888,888,888,888,0
20250217,090000,1056888,888,880,888,880,1201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 184900 64874794 859 859 859 859 6654
3 20250217 184800 64874794 859 859 859 859 0
4 20250217 184700 64874794 859 859 859 859 0
5 20250217 184600 64874794 859 859 859 859 0
6 20250217 184500 64874794 859 859 859 859 0
7 20250217 184400 64874794 859 859 859 859 0
8 20250217 184300 64874794 859 859 859 859 0
9 20250217 184200 64874794 859 859 859 859 0
10 20250217 184100 64874794 859 859 859 859 0
11 20250217 184000 64874794 859 859 859 859 0
12 20250217 183900 64874794 859 859 859 859 0
13 20250217 183800 64874794 859 859 859 859 0
14 20250217 183700 64874794 859 859 859 859 0
15 20250217 183600 64874794 859 859 859 859 0
16 20250217 183500 64874794 859 859 859 859 0
17 20250217 183400 64874794 859 859 859 859 0
18 20250217 183300 64874794 859 859 859 859 0
19 20250217 183200 64874794 859 859 859 859 0
20 20250217 183100 64874794 859 859 859 859 0
21 20250217 183000 64874794 859 859 859 859 0
22 20250217 182900 64874794 859 859 859 859 0
23 20250217 182800 64874794 859 859 859 859 0
24 20250217 182700 64874794 859 859 859 859 0
25 20250217 182600 64874794 859 859 859 859 0
26 20250217 182500 64874794 859 859 859 859 0
27 20250217 182400 64874794 859 859 859 859 0
28 20250217 182300 64874794 859 859 859 859 0
29 20250217 182200 64874794 859 859 859 859 0
30 20250217 182100 64874794 859 859 859 859 0
31 20250217 182000 64874794 859 859 859 859 0
32 20250217 181900 64874794 859 859 859 859 6654
33 20250217 181800 64874794 859 859 859 859 0
34 20250217 181700 64874794 859 859 859 859 0
35 20250217 181600 64874794 859 859 859 859 0
36 20250217 181500 64874794 859 859 859 859 0
37 20250217 181400 64874794 859 859 859 859 0
38 20250217 181300 64874794 859 859 859 859 0
39 20250217 181200 64874794 859 859 859 859 0
40 20250217 181100 64874794 859 859 859 859 0
41 20250217 181000 64874794 859 859 859 859 0
42 20250217 180900 64874794 859 859 859 859 0
43 20250217 180800 64874794 859 859 859 859 0
44 20250217 180700 64874794 859 859 859 859 0
45 20250217 180600 64874794 859 859 859 859 0
46 20250217 180500 64874794 859 859 859 859 0
47 20250217 180400 64874794 859 859 859 859 0
48 20250217 180300 64874794 859 859 859 859 0
49 20250217 180200 64874794 859 859 859 859 0
50 20250217 180100 64874794 859 859 859 859 0
51 20250217 180000 64874794 859 859 859 859 0
52 20250217 175900 64874794 859 859 859 859 0
53 20250217 175800 64874794 859 859 859 859 0
54 20250217 175700 64874794 859 859 859 859 0
55 20250217 175600 64874794 859 859 859 859 0
56 20250217 175500 64874794 859 859 859 859 0
57 20250217 175400 64874794 859 859 859 859 0
58 20250217 175300 64874794 859 859 859 859 0
59 20250217 175200 64874794 859 859 859 859 0
60 20250217 175100 64874794 859 859 859 859 0
61 20250217 175000 64874794 859 859 859 859 0
62 20250217 174900 64874794 859 859 859 859 6654
63 20250217 174800 64874794 859 859 859 859 0
64 20250217 174700 64874794 859 859 859 859 0
65 20250217 174600 64874794 859 859 859 859 0
66 20250217 174500 64874794 859 859 859 859 0
67 20250217 174400 64874794 859 859 859 859 0
68 20250217 174300 64874794 859 859 859 859 0
69 20250217 174200 64874794 859 859 859 859 0
70 20250217 174100 64874794 859 859 859 859 0
71 20250217 174000 64874794 859 859 859 859 0
72 20250217 173900 64874794 859 859 859 859 0
73 20250217 173800 64874794 859 859 859 859 0
74 20250217 173700 64874794 859 859 859 859 0
75 20250217 173600 64874794 859 859 859 859 0
76 20250217 173500 64874794 859 859 859 859 0
77 20250217 173400 64874794 859 859 859 859 0
78 20250217 173300 64874794 859 859 859 859 0
79 20250217 173200 64874794 859 859 859 859 0
80 20250217 173100 64874794 859 859 859 859 0
81 20250217 173000 64874794 859 859 859 859 0
82 20250217 172900 64874794 859 859 859 859 0
83 20250217 172800 64874794 859 859 859 859 0
84 20250217 172700 64874794 859 859 859 859 0
85 20250217 172600 64874794 859 859 859 859 0
86 20250217 172500 64874794 859 859 859 859 0
87 20250217 172400 64874794 859 859 859 859 0
88 20250217 172300 64874794 859 859 859 859 0
89 20250217 172200 64874794 859 859 859 859 0
90 20250217 172100 64874794 859 859 859 859 0
91 20250217 172000 64874794 859 859 859 859 0
92 20250217 171900 64874794 859 859 859 859 6654
93 20250217 171800 64874794 859 859 859 859 0
94 20250217 171700 64874794 859 859 859 859 0
95 20250217 171600 64874794 859 859 859 859 0
96 20250217 171500 64874794 859 859 859 859 0
97 20250217 171400 64874794 859 859 859 859 0
98 20250217 171300 64874794 859 859 859 859 0
99 20250217 171200 64874794 859 859 859 859 0
100 20250217 171100 64874794 859 859 859 859 0
101 20250217 171000 64874794 859 859 859 859 0
102 20250217 170900 64874794 859 859 859 859 0
103 20250217 170800 64874794 859 859 859 859 0
104 20250217 170700 64874794 859 859 859 859 0
105 20250217 170600 64874794 859 859 859 859 0
106 20250217 170500 64874794 859 859 859 859 0
107 20250217 170400 64874794 859 859 859 859 0
108 20250217 170300 64874794 859 859 859 859 0
109 20250217 170200 64874794 859 859 859 859 0
110 20250217 170100 64874794 859 859 859 859 0
111 20250217 170000 64874794 859 859 859 859 0
112 20250217 165900 64874794 859 859 859 859 0
113 20250217 165800 64874794 859 859 859 859 0
114 20250217 165700 64874794 859 859 859 859 0
115 20250217 165600 64874794 859 859 859 859 0
116 20250217 165500 64874794 859 859 859 859 0
117 20250217 165400 64874794 859 859 859 859 0
118 20250217 165300 64874794 859 859 859 859 0
119 20250217 165200 64874794 859 859 859 859 0
120 20250217 165100 64874794 859 859 859 859 0
121 20250217 165000 64874794 859 859 859 859 0
122 20250217 164900 64874794 859 859 859 859 6654
123 20250217 164800 64874794 859 859 859 859 0
124 20250217 164700 64874794 859 859 859 859 0
125 20250217 164600 64874794 859 859 859 859 0
126 20250217 164500 64874794 859 859 859 859 0
127 20250217 164400 64874794 859 859 859 859 0
128 20250217 164300 64874794 859 859 859 859 0
129 20250217 164200 64874794 859 859 859 859 0
130 20250217 164100 64874794 859 859 859 859 0
131 20250217 164000 64874794 859 859 859 859 0
132 20250217 163900 64874794 859 859 859 859 0
133 20250217 163800 64874794 859 859 859 859 0
134 20250217 163700 64874794 859 859 859 859 0
135 20250217 163600 64874794 859 859 859 859 0
136 20250217 163500 64874794 859 859 859 859 0
137 20250217 163400 64874794 859 859 859 859 0
138 20250217 163300 64874794 859 859 859 859 0
139 20250217 163200 64874794 859 859 859 859 0
140 20250217 163100 64874794 859 859 859 859 0
141 20250217 163000 64874794 859 859 859 859 0
142 20250217 162900 64874794 859 859 859 859 0
143 20250217 162800 64874794 859 859 859 859 0
144 20250217 162700 64874794 859 859 859 859 0
145 20250217 162600 64874794 859 859 859 859 0
146 20250217 162500 64874794 859 859 859 859 0
147 20250217 162400 64874794 859 859 859 859 0
148 20250217 162300 64874794 859 859 859 859 0
149 20250217 162200 64874794 859 859 859 859 0
150 20250217 162100 64874794 859 859 859 859 0
151 20250217 162000 64874794 859 859 859 859 0
152 20250217 161900 64874794 859 859 859 859 6654
153 20250217 161800 64874794 859 859 859 859 0
154 20250217 161700 64874794 859 859 859 859 0
155 20250217 161600 64874794 859 859 859 859 0
156 20250217 161500 64874794 859 859 859 859 0
157 20250217 161400 64874794 859 859 859 859 0
158 20250217 161300 64874794 859 859 859 859 0
159 20250217 161200 64874794 859 859 859 859 0
160 20250217 161100 64874794 859 859 859 859 0
161 20250217 161000 64874794 859 859 859 859 0
162 20250217 160900 64874794 859 859 859 859 0
163 20250217 160800 64874794 859 859 859 859 0
164 20250217 160700 64874794 859 859 859 859 0
165 20250217 160600 64874794 859 859 859 859 0
166 20250217 160500 64874794 859 859 859 859 0
167 20250217 160400 64874794 859 859 859 859 0
168 20250217 160300 64874794 859 859 859 859 0
169 20250217 160200 64874794 859 859 859 859 0
170 20250217 160100 64874794 859 859 859 859 0
171 20250217 160000 64874794 859 859 859 859 0
172 20250217 155900 64874794 859 859 859 859 0
173 20250217 155800 64874794 859 859 859 859 0
174 20250217 155700 64874794 859 859 859 859 0
175 20250217 155600 64874794 859 859 859 859 0
176 20250217 155500 64874794 859 859 859 859 0
177 20250217 155400 64874794 859 859 859 859 0
178 20250217 155300 64874794 859 859 859 859 0
179 20250217 155200 64874794 859 859 859 859 0
180 20250217 155100 64874794 859 859 859 859 0
181 20250217 155000 64874794 859 859 859 859 0
182 20250217 154900 64874794 859 859 859 859 6654
183 20250217 154800 64874794 859 859 859 859 0
184 20250217 154700 64874794 859 859 859 859 0
185 20250217 154600 64874794 859 859 859 859 0
186 20250217 154500 64874794 859 859 859 859 0
187 20250217 154400 64874794 859 859 859 859 0
188 20250217 154300 64874794 859 859 859 859 0
189 20250217 154200 64874794 859 859 859 859 0
190 20250217 154100 64874794 859 859 859 859 0
191 20250217 154000 64874794 859 859 859 859 0
192 20250217 153900 64874794 859 859 859 859 0
193 20250217 153800 64874794 859 859 859 859 0
194 20250217 153700 64874794 859 859 859 859 0
195 20250217 153600 64874794 859 859 859 859 0
196 20250217 153500 64874794 859 859 859 859 0
197 20250217 153400 64874794 859 859 859 859 0
198 20250217 153300 64874794 859 859 859 859 0
199 20250217 153200 64874794 859 859 859 859 0
200 20250217 153100 64874794 859 859 859 859 0
201 20250217 153000 64874794 859 859 859 859 6654
202 20250217 152900 59159008 863 863 863 863 0
203 20250217 152800 59159008 863 863 863 863 0
204 20250217 152700 59159008 863 863 863 863 0
205 20250217 152600 59159008 863 863 863 863 0
206 20250217 152500 59159008 863 863 863 863 0
207 20250217 152400 59159008 863 863 863 863 0
208 20250217 152300 59159008 863 863 863 863 0
209 20250217 152200 59159008 863 863 863 863 0
210 20250217 152100 59159008 863 863 863 863 0
211 20250217 152000 59159008 863 863 863 863 0
212 20250217 151900 59159008 863 862 863 862 1201
213 20250217 151800 58122635 861 861 861 861 1001
214 20250217 151700 57260774 861 861 861 861 839
215 20250217 151600 56538395 863 863 863 863 0
216 20250217 151500 56538395 863 863 863 863 0
217 20250217 151400 56538395 863 863 863 863 0
218 20250217 151300 56538395 863 863 863 863 0
219 20250217 151200 56538395 863 863 863 863 0
220 20250217 151100 56538395 863 863 863 863 0
221 20250217 151000 56538395 863 861 863 861 2
222 20250217 150900 56536671 863 863 863 863 0
223 20250217 150800 56536671 863 863 863 863 0
224 20250217 150700 56536671 863 863 863 863 0
225 20250217 150600 56536671 863 861 863 861 12
226 20250217 150500 56526337 863 863 863 863 0
227 20250217 150400 56526337 863 861 863 861 4
228 20250217 150300 56522891 863 863 863 863 0
229 20250217 150200 56522891 863 863 863 863 1
230 20250217 150100 56522028 861 861 861 861 0
231 20250217 150000 56522028 861 861 861 861 176
232 20250217 145900 56370492 861 861 861 861 0
233 20250217 145800 56370492 861 861 861 861 0
234 20250217 145700 56370492 861 861 861 861 0
235 20250217 145600 56370492 861 861 861 861 15
236 20250217 145500 56357577 858 858 858 858 0
237 20250217 145400 56357577 858 860 860 858 11004
238 20250217 145300 46909106 859 869 869 859 2073
239 20250217 145200 45125827 869 869 869 869 2
240 20250217 145100 45124089 869 862 869 862 3
241 20250217 145000 45121491 869 861 869 861 41
242 20250217 144900 45085905 867 866 867 866 622
243 20250217 144800 44546766 869 869 869 866 92
244 20250217 144700 44467088 870 867 870 867 9
245 20250217 144600 44459282 870 870 870 870 0
246 20250217 144500 44459282 870 870 870 870 0
247 20250217 144400 44459282 870 870 870 870 11
248 20250217 144300 44449712 866 866 866 866 0
249 20250217 144200 44449712 866 865 866 860 7488
250 20250217 144100 38003455 871 871 871 871 2
251 20250217 144000 38001713 870 870 870 870 0
252 20250217 143900 38001713 870 870 870 870 317
253 20250217 143800 37725923 870 870 870 870 1
254 20250217 143700 37725053 865 867 867 865 30
255 20250217 143600 37699071 870 870 870 870 0
256 20250217 143500 37699071 870 870 870 870 0
257 20250217 143400 37699071 870 870 870 870 0
258 20250217 143300 37699071 870 870 870 870 1
259 20250217 143200 37698201 871 871 871 871 0
260 20250217 143100 37698201 871 871 871 871 0
261 20250217 143000 37698201 871 871 871 871 0
262 20250217 142900 37698201 871 871 871 871 0
263 20250217 142800 37698201 871 871 871 871 1
264 20250217 142700 37697330 867 867 867 867 8
265 20250217 142600 37690394 871 871 871 871 0
266 20250217 142500 37690394 871 871 871 871 0
267 20250217 142400 37690394 871 870 871 870 12
268 20250217 142300 37679952 871 871 871 871 0
269 20250217 142200 37679952 871 871 871 871 0
270 20250217 142100 37679952 871 871 871 871 0
271 20250217 142000 37679952 871 865 871 865 3
272 20250217 141900 37677346 871 871 871 871 0
273 20250217 141800 37677346 871 871 871 871 1
274 20250217 141700 37676475 871 864 871 864 103
275 20250217 141600 37586776 871 871 871 871 0
276 20250217 141500 37586776 871 871 871 871 0
277 20250217 141400 37586776 871 871 871 871 0
278 20250217 141300 37586776 871 871 871 871 0
279 20250217 141200 37586776 871 871 871 871 0
280 20250217 141100 37586776 871 871 871 871 0
281 20250217 141000 37586776 871 871 871 871 0
282 20250217 140900 37586776 871 871 871 871 0
283 20250217 140800 37586776 871 871 871 871 0
284 20250217 140700 37586776 871 871 871 871 10
285 20250217 140600 37578066 871 871 871 871 0
286 20250217 140500 37578066 871 871 871 871 101
287 20250217 140400 37490095 868 865 868 861 18
288 20250217 140300 37474553 868 868 868 868 1383
289 20250217 140200 36274109 860 872 872 860 20000
290 20250217 140100 18980430 877 877 877 873 19
291 20250217 140000 18963823 875 875 875 875 0
292 20250217 135900 18963823 875 875 875 875 0
293 20250217 135800 18963823 875 875 875 875 0
294 20250217 135700 18963823 875 875 875 875 7
295 20250217 135600 18957698 877 877 877 877 0
296 20250217 135500 18957698 877 877 877 877 0
297 20250217 135400 18957698 877 877 877 877 0
298 20250217 135300 18957698 877 877 877 877 0
299 20250217 135200 18957698 877 877 877 877 0
300 20250217 135100 18957698 877 877 877 877 1
301 20250217 135000 18956821 873 873 873 873 1
302 20250217 134900 18955948 877 877 877 877 0
303 20250217 134800 18955948 877 877 877 877 0
304 20250217 134700 18955948 877 877 877 877 0
305 20250217 134600 18955948 877 873 877 872 3
306 20250217 134500 18953326 877 877 877 877 0
307 20250217 134400 18953326 877 877 877 877 0
308 20250217 134300 18953326 877 877 877 877 1
309 20250217 134200 18952449 873 874 874 873 471
310 20250217 134100 18541121 875 875 875 875 8
311 20250217 134000 18534121 875 875 875 875 1
312 20250217 133900 18533246 874 874 874 874 0
313 20250217 133800 18533246 874 874 874 874 0
314 20250217 133700 18533246 874 875 875 874 199
315 20250217 133600 18359177 875 875 875 875 8
316 20250217 133500 18352177 877 877 877 877 0
317 20250217 133400 18352177 877 877 877 877 0
318 20250217 133300 18352177 877 877 877 877 0
319 20250217 133200 18352177 877 877 877 877 0
320 20250217 133100 18352177 877 877 877 877 0
321 20250217 133000 18352177 877 877 877 877 0
322 20250217 132900 18352177 877 877 877 877 0
323 20250217 132800 18352177 877 877 877 877 0
324 20250217 132700 18352177 877 877 877 877 0
325 20250217 132600 18352177 877 877 877 877 0
326 20250217 132500 18352177 877 877 877 877 0
327 20250217 132400 18352177 877 877 877 877 0
328 20250217 132300 18352177 877 877 877 877 0
329 20250217 132200 18352177 877 877 877 877 0
330 20250217 132100 18352177 877 877 877 877 0
331 20250217 132000 18352177 877 877 877 877 0
332 20250217 131900 18352177 877 877 877 877 1
333 20250217 131800 18351300 872 872 872 872 20
334 20250217 131700 18333860 877 877 877 877 20
335 20250217 131600 18316320 872 872 872 872 2
336 20250217 131500 18314576 877 877 877 877 1
337 20250217 131400 18313699 870 870 870 870 0
338 20250217 131300 18313699 870 870 870 870 0
339 20250217 131200 18313699 870 870 870 870 1693
340 20250217 131100 16840789 877 877 877 877 0
341 20250217 131000 16840789 877 877 877 877 0
342 20250217 130900 16840789 877 877 877 877 0
343 20250217 130800 16840789 877 877 877 877 0
344 20250217 130700 16840789 877 877 877 877 0
345 20250217 130600 16840789 877 877 877 877 0
346 20250217 130500 16840789 877 877 877 877 0
347 20250217 130400 16840789 877 877 877 877 0
348 20250217 130300 16840789 877 877 877 877 57
349 20250217 130200 16790800 877 877 877 877 0
350 20250217 130100 16790800 877 877 877 877 0
351 20250217 130000 16790800 877 877 877 877 0
352 20250217 125900 16790800 877 877 877 877 30
353 20250217 125800 16764490 877 873 877 872 103
354 20250217 125700 16674667 877 877 877 877 0
355 20250217 125600 16674667 877 877 877 877 1
356 20250217 125500 16673790 877 877 877 877 0
357 20250217 125400 16673790 877 877 877 877 0
358 20250217 125300 16673790 877 877 877 877 0
359 20250217 125200 16673790 877 877 877 877 0
360 20250217 125100 16673790 877 877 877 877 18
361 20250217 125000 16658004 878 878 878 878 1
362 20250217 124900 16657126 872 872 872 872 1
363 20250217 124800 16656254 878 878 878 878 0
364 20250217 124700 16656254 878 876 878 876 1500
365 20250217 124600 15341706 876 876 876 876 0
366 20250217 124500 15341706 876 876 876 876 1
367 20250217 124400 15340830 870 870 870 870 0
368 20250217 124300 15340830 870 871 871 870 118
369 20250217 124200 15238146 876 876 876 876 0
370 20250217 124100 15238146 876 876 876 876 0
371 20250217 124000 15238146 876 876 876 876 0
372 20250217 123900 15238146 876 876 876 876 1
373 20250217 123800 15237270 871 871 871 871 0
374 20250217 123700 15237270 871 871 871 871 1
375 20250217 123600 15236399 876 876 876 876 0
376 20250217 123500 15236399 876 876 876 876 0
377 20250217 123400 15236399 876 876 876 876 0
378 20250217 123300 15236399 876 876 876 876 0
379 20250217 123200 15236399 876 876 876 876 0
380 20250217 123100 15236399 876 876 876 876 0
381 20250217 123000 15236399 876 876 876 876 0
382 20250217 122900 15236399 876 876 876 876 0
383 20250217 122800 15236399 876 876 876 876 50
384 20250217 122700 15192599 876 876 876 876 0
385 20250217 122600 15192599 876 876 876 876 0
386 20250217 122500 15192599 876 876 876 876 0
387 20250217 122400 15192599 876 876 876 876 0
388 20250217 122300 15192599 876 876 876 876 0
389 20250217 122200 15192599 876 876 876 876 0
390 20250217 122100 15192599 876 876 876 876 0
391 20250217 122000 15192599 876 876 876 876 0
392 20250217 121900 15192599 876 876 876 876 0
393 20250217 121800 15192599 876 876 876 876 1
394 20250217 121700 15191723 869 870 870 869 815
395 20250217 121600 14483441 870 870 870 870 103
396 20250217 121500 14393831 872 871 872 870 1303
397 20250217 121400 13260047 874 872 874 872 312
398 20250217 121300 12987979 875 875 875 873 125
399 20250217 121200 12878850 877 877 877 877 0
400 20250217 121100 12878850 877 877 877 877 50
401 20250217 121000 12835000 877 875 877 875 3
402 20250217 120900 12832373 874 874 874 874 112
403 20250217 120800 12734485 875 876 876 875 258
404 20250217 120700 12508729 877 877 877 877 300
405 20250217 120600 12245629 877 877 877 877 0
406 20250217 120500 12245629 877 877 877 877 8
407 20250217 120400 12238613 877 877 877 876 3
408 20250217 120300 12235983 876 876 876 876 0
409 20250217 120200 12235983 876 876 876 876 8
410 20250217 120100 12228975 877 877 877 877 0
411 20250217 120000 12228975 877 877 877 877 0
412 20250217 115900 12228975 877 877 877 877 0
413 20250217 115800 12228975 877 877 877 877 6
414 20250217 115700 12223713 877 877 877 877 0
415 20250217 115600 12223713 877 877 877 877 0
416 20250217 115500 12223713 877 877 877 877 0
417 20250217 115400 12223713 877 877 877 877 1
418 20250217 115300 12222836 874 876 876 874 349
419 20250217 115200 11917576 877 877 877 877 0
420 20250217 115100 11917576 877 877 877 877 8
421 20250217 115000 11910560 877 877 877 877 118
422 20250217 114900 11807074 877 877 877 877 129
423 20250217 114800 11693941 877 877 877 877 0
424 20250217 114700 11693941 877 877 877 877 0
425 20250217 114600 11693941 877 877 877 877 2
426 20250217 114500 11692187 877 877 877 877 0
427 20250217 114400 11692187 877 877 877 877 0
428 20250217 114300 11692187 877 877 877 877 0
429 20250217 114200 11692187 877 877 877 877 4
430 20250217 114100 11688679 877 877 877 877 117
431 20250217 114000 11586070 877 877 877 877 0
432 20250217 113900 11586070 877 877 877 877 1
433 20250217 113800 11585193 876 876 876 876 8
434 20250217 113700 11578185 877 877 877 877 0
435 20250217 113600 11578185 877 877 877 877 0
436 20250217 113500 11578185 877 877 877 877 0
437 20250217 113400 11578185 877 877 877 875 1002
438 20250217 113300 10699433 877 876 877 876 2
439 20250217 113200 10697680 877 877 877 877 0
440 20250217 113100 10697680 877 875 877 875 9
441 20250217 113000 10689803 877 877 877 877 0
442 20250217 112900 10689803 877 877 877 877 0
443 20250217 112800 10689803 877 877 877 877 0
444 20250217 112700 10689803 877 877 877 877 1
445 20250217 112600 10688926 873 873 873 873 0
446 20250217 112500 10688926 873 873 873 873 0
447 20250217 112400 10688926 873 873 873 873 0
448 20250217 112300 10688926 873 873 873 873 10
449 20250217 112200 10680196 877 877 877 877 0
450 20250217 112100 10680196 877 877 877 877 0
451 20250217 112000 10680196 877 877 877 877 0
452 20250217 111900 10680196 877 877 877 877 127
453 20250217 111800 10568817 877 877 877 877 10
454 20250217 111700 10560047 870 870 870 870 0
455 20250217 111600 10560047 870 870 870 870 0
456 20250217 111500 10560047 870 875 875 870 199
457 20250217 111400 10386712 877 877 877 877 200
458 20250217 111300 10211312 877 877 877 877 0
459 20250217 111200 10211312 877 877 877 877 1
460 20250217 111100 10210435 874 874 874 874 0
461 20250217 111000 10210435 874 874 874 874 0
462 20250217 110900 10210435 874 874 874 874 0
463 20250217 110800 10210435 874 874 874 874 0
464 20250217 110700 10210435 874 873 874 873 2
465 20250217 110600 10208688 877 877 877 877 0
466 20250217 110500 10208688 877 877 877 877 0
467 20250217 110400 10208688 877 877 877 877 0
468 20250217 110300 10208688 877 877 877 877 0
469 20250217 110200 10208688 877 877 877 877 0
470 20250217 110100 10208688 877 877 877 872 19
471 20250217 110000 10192097 876 876 876 876 0
472 20250217 105900 10192097 876 876 876 876 0
473 20250217 105800 10192097 876 876 876 876 0
474 20250217 105700 10192097 876 876 876 876 1
475 20250217 105600 10191221 877 873 877 871 131
476 20250217 105500 10076577 876 876 876 876 0
477 20250217 105400 10076577 876 876 876 876 1
478 20250217 105300 10075701 876 876 876 876 0
479 20250217 105200 10075701 876 876 876 876 0
480 20250217 105100 10075701 876 876 876 876 0
481 20250217 105000 10075701 876 876 876 876 0
482 20250217 104900 10075701 876 876 876 876 0
483 20250217 104800 10075701 876 876 876 876 0
484 20250217 104700 10075701 876 876 876 876 0
485 20250217 104600 10075701 876 871 876 871 2
486 20250217 104500 10073954 872 872 872 872 0
487 20250217 104400 10073954 872 872 872 872 16
488 20250217 104300 10060002 876 876 876 876 300
489 20250217 104200 9797202 876 876 876 876 0
490 20250217 104100 9797202 876 876 876 876 10
491 20250217 104000 9788442 876 876 876 876 1
492 20250217 103900 9787566 871 871 871 871 0
493 20250217 103800 9787566 871 871 871 871 0
494 20250217 103700 9787566 871 871 871 871 0
495 20250217 103600 9787566 871 871 871 871 0
496 20250217 103500 9787566 871 871 871 871 1
497 20250217 103400 9786695 876 876 876 876 0
498 20250217 103300 9786695 876 876 876 876 0
499 20250217 103200 9786695 876 876 876 876 0
500 20250217 103100 9786695 876 876 876 876 0
501 20250217 103000 9786695 876 876 876 876 0
502 20250217 102900 9786695 876 876 876 876 0
503 20250217 102800 9786695 876 876 876 876 0
504 20250217 102700 9786695 876 871 876 870 10
505 20250217 102600 9777981 876 876 876 876 0
506 20250217 102500 9777981 876 876 876 876 0
507 20250217 102400 9777981 876 876 876 876 0
508 20250217 102300 9777981 876 876 876 876 0
509 20250217 102200 9777981 876 876 876 870 72
510 20250217 102100 9715239 877 877 877 877 0
511 20250217 102000 9715239 877 874 877 874 83
512 20250217 101900 9642612 872 873 873 872 41
513 20250217 101800 9606851 874 874 874 874 0
514 20250217 101700 9606851 874 874 874 874 0
515 20250217 101600 9606851 874 874 874 874 8
516 20250217 101500 9599859 875 875 875 875 3
517 20250217 101400 9597234 875 875 875 875 0
518 20250217 101300 9597234 875 875 875 875 0
519 20250217 101200 9597234 875 875 875 875 0
520 20250217 101100 9597234 875 875 875 875 0
521 20250217 101000 9597234 875 875 875 875 18
522 20250217 100900 9581484 876 876 876 876 0
523 20250217 100800 9581484 876 876 876 876 0
524 20250217 100700 9581484 876 876 876 876 0
525 20250217 100600 9581484 876 876 876 876 0
526 20250217 100500 9581484 876 876 876 876 0
527 20250217 100400 9581484 876 876 876 876 0
528 20250217 100300 9581484 876 876 876 876 0
529 20250217 100200 9581484 876 876 876 876 1
530 20250217 100100 9580608 871 874 874 871 1534
531 20250217 100000 8242195 874 874 874 874 0
532 20250217 095900 8242195 874 874 874 874 0
533 20250217 095800 8242195 874 874 874 874 8
534 20250217 095700 8235203 874 874 874 874 0
535 20250217 095600 8235203 874 874 874 874 0
536 20250217 095500 8235203 874 874 874 874 100
537 20250217 095400 8147803 876 876 876 876 1
538 20250217 095300 8146927 876 876 876 876 0
539 20250217 095200 8146927 876 876 876 876 0
540 20250217 095100 8146927 876 876 876 876 0
541 20250217 095000 8146927 876 876 876 876 150
542 20250217 094900 8015527 876 876 876 876 0
543 20250217 094800 8015527 876 876 876 876 0
544 20250217 094700 8015527 876 876 876 876 0
545 20250217 094600 8015527 876 876 876 876 0
546 20250217 094500 8015527 876 876 876 876 0
547 20250217 094400 8015527 876 876 876 872 23
548 20250217 094300 7995383 876 876 876 876 0
549 20250217 094200 7995383 876 876 876 876 0
550 20250217 094100 7995383 876 876 876 876 1
551 20250217 094000 7994507 876 876 876 876 1
552 20250217 093900 7993631 876 876 876 876 1
553 20250217 093800 7992755 876 875 876 875 33
554 20250217 093700 7963876 876 876 876 876 49
555 20250217 093600 7920952 876 876 876 876 0
556 20250217 093500 7920952 876 876 876 876 0
557 20250217 093400 7920952 876 876 876 876 37
558 20250217 093300 7888540 876 876 876 876 1
559 20250217 093200 7887664 876 868 876 867 10
560 20250217 093100 7878977 876 876 876 876 3
561 20250217 093000 7876349 876 876 876 876 0
562 20250217 092900 7876349 876 876 876 876 0
563 20250217 092800 7876349 876 876 876 876 1
564 20250217 092700 7875473 878 878 878 878 0
565 20250217 092600 7875473 878 878 878 878 0
566 20250217 092500 7875473 878 878 878 878 0
567 20250217 092400 7875473 878 878 878 878 0
568 20250217 092300 7875473 878 878 878 878 0
569 20250217 092200 7875473 878 878 878 878 1
570 20250217 092100 7874595 863 871 871 863 5051
571 20250217 092000 3500992 871 871 871 871 0
572 20250217 091900 3500992 871 871 871 871 0
573 20250217 091800 3500992 871 871 871 871 102
574 20250217 091700 3412150 882 882 882 882 54
575 20250217 091600 3364522 882 882 882 882 1
576 20250217 091500 3363640 883 883 883 883 0
577 20250217 091400 3363640 883 883 883 883 0
578 20250217 091300 3363640 883 882 883 882 2
579 20250217 091200 3361875 883 884 884 867 6
580 20250217 091100 3356595 886 879 886 863 2498
581 20250217 091000 1177247 887 887 887 887 0
582 20250217 090900 1177247 887 887 887 887 0
583 20250217 090800 1177247 887 887 887 887 0
584 20250217 090700 1177247 887 887 887 887 0
585 20250217 090600 1177247 887 887 887 887 1
586 20250217 090500 1176360 888 878 888 878 125
587 20250217 090400 1066591 888 887 888 878 7
588 20250217 090300 1060409 878 878 887 878 4
589 20250217 090200 1056888 888 888 888 888 0
590 20250217 090100 1056888 888 888 888 888 0
591 20250217 090000 1056888 888 880 888 880 1201