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

619
033170/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191700,286433197,899,899,899,899,6965
20250217,191600,286433197,899,899,899,899,0
20250217,191500,286433197,899,899,899,899,0
20250217,191400,286433197,899,899,899,899,0
20250217,191300,286433197,899,899,899,899,0
20250217,191200,286433197,899,899,899,899,0
20250217,191100,286433197,899,899,899,899,0
20250217,191000,286433197,899,899,899,899,0
20250217,190900,286433197,899,899,899,899,0
20250217,190800,286433197,899,899,899,899,0
20250217,190700,286433197,899,899,899,899,0
20250217,190600,286433197,899,899,899,899,0
20250217,190500,286433197,899,899,899,899,0
20250217,190400,286433197,899,899,899,899,0
20250217,190300,286433197,899,899,899,899,0
20250217,190200,286433197,899,899,899,899,0
20250217,190100,286433197,899,899,899,899,0
20250217,190000,286433197,899,899,899,899,0
20250217,185900,286433197,899,899,899,899,0
20250217,185800,286433197,899,899,899,899,0
20250217,185700,286433197,899,899,899,899,0
20250217,185600,286433197,899,899,899,899,0
20250217,185500,286433197,899,899,899,899,0
20250217,185400,286433197,899,899,899,899,0
20250217,185300,286433197,899,899,899,899,0
20250217,185200,286433197,899,899,899,899,0
20250217,185100,286433197,899,899,899,899,0
20250217,185000,286433197,899,899,899,899,0
20250217,184900,286433197,899,899,899,899,0
20250217,184800,286433197,899,899,899,899,0
20250217,184700,286433197,899,899,899,899,6965
20250217,184600,286433197,899,899,899,899,0
20250217,184500,286433197,899,899,899,899,0
20250217,184400,286433197,899,899,899,899,0
20250217,184300,286433197,899,899,899,899,0
20250217,184200,286433197,899,899,899,899,0
20250217,184100,286433197,899,899,899,899,0
20250217,184000,286433197,899,899,899,899,0
20250217,183900,286433197,899,899,899,899,0
20250217,183800,286433197,899,899,899,899,0
20250217,183700,286433197,899,899,899,899,0
20250217,183600,286433197,899,899,899,899,0
20250217,183500,286433197,899,899,899,899,0
20250217,183400,286433197,899,899,899,899,0
20250217,183300,286433197,899,899,899,899,0
20250217,183200,286433197,899,899,899,899,0
20250217,183100,286433197,899,899,899,899,0
20250217,183000,286433197,899,899,899,899,0
20250217,182900,286433197,899,899,899,899,0
20250217,182800,286433197,899,899,899,899,0
20250217,182700,286433197,899,899,899,899,0
20250217,182600,286433197,899,899,899,899,0
20250217,182500,286433197,899,899,899,899,0
20250217,182400,286433197,899,899,899,899,0
20250217,182300,286433197,899,899,899,899,0
20250217,182200,286433197,899,899,899,899,0
20250217,182100,286433197,899,899,899,899,0
20250217,182000,286433197,899,899,899,899,0
20250217,181900,286433197,899,899,899,899,0
20250217,181800,286433197,899,899,899,899,0
20250217,181700,286433197,899,899,899,899,6965
20250217,181600,286433197,899,899,899,899,0
20250217,181500,286433197,899,899,899,899,0
20250217,181400,286433197,899,899,899,899,0
20250217,181300,286433197,899,899,899,899,0
20250217,181200,286433197,899,899,899,899,0
20250217,181100,286433197,899,899,899,899,0
20250217,181000,286433197,899,899,899,899,0
20250217,180900,286433197,899,899,899,899,0
20250217,180800,286433197,899,899,899,899,0
20250217,180700,286433197,899,899,899,899,0
20250217,180600,286433197,899,899,899,899,0
20250217,180500,286433197,899,899,899,899,0
20250217,180400,286433197,899,899,899,899,0
20250217,180300,286433197,899,899,899,899,0
20250217,180200,286433197,899,899,899,899,0
20250217,180100,286433197,899,899,899,899,0
20250217,180000,286433197,899,899,899,899,0
20250217,175900,286433197,899,899,899,899,0
20250217,175800,286433197,899,899,899,899,0
20250217,175700,286433197,899,899,899,899,0
20250217,175600,286433197,899,899,899,899,0
20250217,175500,286433197,899,899,899,899,0
20250217,175400,286433197,899,899,899,899,0
20250217,175300,286433197,899,899,899,899,0
20250217,175200,286433197,899,899,899,899,0
20250217,175100,286433197,899,899,899,899,0
20250217,175000,286433197,899,899,899,899,0
20250217,174900,286433197,899,899,899,899,0
20250217,174800,286433197,899,899,899,899,0
20250217,174700,286433197,899,899,899,899,6965
20250217,174600,286433197,899,899,899,899,0
20250217,174500,286433197,899,899,899,899,0
20250217,174400,286433197,899,899,899,899,0
20250217,174300,286433197,899,899,899,899,0
20250217,174200,286433197,899,899,899,899,0
20250217,174100,286433197,899,899,899,899,0
20250217,174000,286433197,899,899,899,899,0
20250217,173900,286433197,899,899,899,899,0
20250217,173800,286433197,899,899,899,899,0
20250217,173700,286433197,899,899,899,899,0
20250217,173600,286433197,899,899,899,899,0
20250217,173500,286433197,899,899,899,899,0
20250217,173400,286433197,899,899,899,899,0
20250217,173300,286433197,899,899,899,899,0
20250217,173200,286433197,899,899,899,899,0
20250217,173100,286433197,899,899,899,899,0
20250217,173000,286433197,899,899,899,899,0
20250217,172900,286433197,899,899,899,899,0
20250217,172800,286433197,899,899,899,899,0
20250217,172700,286433197,899,899,899,899,0
20250217,172600,286433197,899,899,899,899,0
20250217,172500,286433197,899,899,899,899,0
20250217,172400,286433197,899,899,899,899,0
20250217,172300,286433197,899,899,899,899,0
20250217,172200,286433197,899,899,899,899,0
20250217,172100,286433197,899,899,899,899,0
20250217,172000,286433197,899,899,899,899,0
20250217,171900,286433197,899,899,899,899,0
20250217,171800,286433197,899,899,899,899,0
20250217,171700,286433197,899,899,899,899,6965
20250217,171600,286433197,899,899,899,899,0
20250217,171500,286433197,899,899,899,899,0
20250217,171400,286433197,899,899,899,899,0
20250217,171300,286433197,899,899,899,899,0
20250217,171200,286433197,899,899,899,899,0
20250217,171100,286433197,899,899,899,899,0
20250217,171000,286433197,899,899,899,899,0
20250217,170900,286433197,899,899,899,899,0
20250217,170800,286433197,899,899,899,899,0
20250217,170700,286433197,899,899,899,899,0
20250217,170600,286433197,899,899,899,899,0
20250217,170500,286433197,899,899,899,899,0
20250217,170400,286433197,899,899,899,899,0
20250217,170300,286433197,899,899,899,899,0
20250217,170200,286433197,899,899,899,899,0
20250217,170100,286433197,899,899,899,899,0
20250217,170000,286433197,899,899,899,899,0
20250217,165900,286433197,899,899,899,899,0
20250217,165800,286433197,899,899,899,899,0
20250217,165700,286433197,899,899,899,899,0
20250217,165600,286433197,899,899,899,899,0
20250217,165500,286433197,899,899,899,899,0
20250217,165400,286433197,899,899,899,899,0
20250217,165300,286433197,899,899,899,899,0
20250217,165200,286433197,899,899,899,899,0
20250217,165100,286433197,899,899,899,899,0
20250217,165000,286433197,899,899,899,899,0
20250217,164900,286433197,899,899,899,899,0
20250217,164800,286433197,899,899,899,899,0
20250217,164700,286433197,899,899,899,899,6965
20250217,164600,286433197,899,899,899,899,0
20250217,164500,286433197,899,899,899,899,0
20250217,164400,286433197,899,899,899,899,0
20250217,164300,286433197,899,899,899,899,0
20250217,164200,286433197,899,899,899,899,0
20250217,164100,286433197,899,899,899,899,0
20250217,164000,286433197,899,899,899,899,0
20250217,163900,286433197,899,899,899,899,0
20250217,163800,286433197,899,899,899,899,0
20250217,163700,286433197,899,899,899,899,0
20250217,163600,286433197,899,899,899,899,0
20250217,163500,286433197,899,899,899,899,0
20250217,163400,286433197,899,899,899,899,0
20250217,163300,286433197,899,899,899,899,0
20250217,163200,286433197,899,899,899,899,0
20250217,163100,286433197,899,899,899,899,0
20250217,163000,286433197,899,899,899,899,0
20250217,162900,286433197,899,899,899,899,0
20250217,162800,286433197,899,899,899,899,0
20250217,162700,286433197,899,899,899,899,0
20250217,162600,286433197,899,899,899,899,0
20250217,162500,286433197,899,899,899,899,0
20250217,162400,286433197,899,899,899,899,0
20250217,162300,286433197,899,899,899,899,0
20250217,162200,286433197,899,899,899,899,0
20250217,162100,286433197,899,899,899,899,0
20250217,162000,286433197,899,899,899,899,0
20250217,161900,286433197,899,899,899,899,0
20250217,161800,286433197,899,899,899,899,0
20250217,161700,286433197,899,899,899,899,6965
20250217,161600,286433197,899,899,899,899,0
20250217,161500,286433197,899,899,899,899,0
20250217,161400,286433197,899,899,899,899,0
20250217,161300,286433197,899,899,899,899,0
20250217,161200,286433197,899,899,899,899,0
20250217,161100,286433197,899,899,899,899,0
20250217,161000,286433197,899,899,899,899,0
20250217,160900,286433197,899,899,899,899,0
20250217,160800,286433197,899,899,899,899,0
20250217,160700,286433197,899,899,899,899,0
20250217,160600,286433197,899,899,899,899,0
20250217,160500,286433197,899,899,899,899,0
20250217,160400,286433197,899,899,899,899,0
20250217,160300,286433197,899,899,899,899,0
20250217,160200,286433197,899,899,899,899,0
20250217,160100,286433197,899,899,899,899,0
20250217,160000,286433197,899,899,899,899,0
20250217,155900,286433197,899,899,899,899,0
20250217,155800,286433197,899,899,899,899,0
20250217,155700,286433197,899,899,899,899,0
20250217,155600,286433197,899,899,899,899,0
20250217,155500,286433197,899,899,899,899,0
20250217,155400,286433197,899,899,899,899,0
20250217,155300,286433197,899,899,899,899,0
20250217,155200,286433197,899,899,899,899,0
20250217,155100,286433197,899,899,899,899,0
20250217,155000,286433197,899,899,899,899,0
20250217,154900,286433197,899,899,899,899,0
20250217,154800,286433197,899,899,899,899,0
20250217,154700,286433197,899,899,899,899,6965
20250217,154600,286433197,899,899,899,899,0
20250217,154500,286433197,899,899,899,899,0
20250217,154400,286433197,899,899,899,899,0
20250217,154300,286433197,899,899,899,899,0
20250217,154200,286433197,899,899,899,899,0
20250217,154100,286433197,899,899,899,899,0
20250217,154000,286433197,899,899,899,899,0
20250217,153900,286433197,899,899,899,899,0
20250217,153800,286433197,899,899,899,899,0
20250217,153700,286433197,899,899,899,899,0
20250217,153600,286433197,899,899,899,899,0
20250217,153500,286433197,899,899,899,899,0
20250217,153400,286433197,899,899,899,899,0
20250217,153300,286433197,899,899,899,899,0
20250217,153200,286433197,899,899,899,899,0
20250217,153100,286433197,899,899,899,899,0
20250217,153000,286433197,899,899,899,899,6965
20250217,152900,280171662,900,900,900,900,0
20250217,152800,280171662,900,900,900,900,0
20250217,152700,280171662,900,900,900,900,0
20250217,152600,280171662,900,900,900,900,0
20250217,152500,280171662,900,900,900,900,0
20250217,152400,280171662,900,900,900,900,0
20250217,152300,280171662,900,900,900,900,0
20250217,152200,280171662,900,900,900,900,0
20250217,152100,280171662,900,900,900,900,0
20250217,152000,280171662,900,900,900,900,0
20250217,151900,280171662,900,900,900,900,0
20250217,151800,280171662,900,901,901,900,2525
20250217,151700,277898715,901,901,901,901,2
20250217,151600,277896913,901,901,901,901,0
20250217,151500,277896913,901,901,901,901,662
20250217,151400,277300451,901,901,901,901,500
20250217,151300,276849951,900,900,900,900,511
20250217,151200,276390051,900,900,900,900,0
20250217,151100,276390051,900,901,901,900,8293
20250217,151000,268924970,903,903,903,903,1
20250217,150900,268924067,903,901,903,901,491
20250217,150800,268481532,901,901,901,901,1000
20250217,150700,267580532,901,901,901,901,0
20250217,150600,267580532,901,900,901,900,501
20250217,150500,267129631,901,901,901,901,2
20250217,150400,267127829,900,901,901,900,339
20250217,150300,266822529,901,901,901,901,24
20250217,150200,266800905,901,901,901,901,54
20250217,150100,266752251,901,901,901,901,0
20250217,150000,266752251,901,901,901,901,0
20250217,145900,266752251,901,901,901,901,121
20250217,145800,266643230,901,901,901,901,1109
20250217,145700,265644021,901,901,901,901,1
20250217,145600,265643120,901,901,901,901,0
20250217,145500,265643120,901,901,901,901,0
20250217,145400,265643120,901,901,901,901,0
20250217,145300,265643120,901,901,901,901,30
20250217,145200,265616090,901,901,901,901,400
20250217,145100,265255690,901,901,901,901,12
20250217,145000,265244878,901,901,901,901,0
20250217,144900,265244878,901,901,901,901,152
20250217,144800,265107926,901,901,901,901,0
20250217,144700,265107926,901,901,901,901,942
20250217,144600,264259184,900,900,900,900,0
20250217,144500,264259184,900,900,900,900,10
20250217,144400,264250184,900,900,900,900,1000
20250217,144300,263350184,901,901,901,901,0
20250217,144200,263350184,901,901,901,901,48
20250217,144100,263306936,903,900,903,900,2
20250217,144000,263305133,903,903,903,903,1
20250217,143900,263304230,901,901,901,901,225
20250217,143800,263101505,901,900,901,900,535
20250217,143700,262619480,900,900,901,900,4965
20250217,143600,258150630,901,901,901,901,609
20250217,143500,257601921,902,902,902,902,0
20250217,143400,257601921,902,902,902,902,254
20250217,143300,257372813,902,902,902,902,100
20250217,143200,257282613,902,902,902,902,0
20250217,143100,257282613,902,902,902,902,1
20250217,143000,257281711,902,902,902,902,159
20250217,142900,257138293,903,903,903,903,0
20250217,142800,257138293,903,903,903,903,0
20250217,142700,257138293,903,903,903,903,50
20250217,142600,257093143,903,903,903,903,0
20250217,142500,257093143,903,903,903,903,0
20250217,142400,257093143,903,903,903,903,0
20250217,142300,257093143,903,903,903,903,0
20250217,142200,257093143,903,903,903,903,2
20250217,142100,257091337,900,900,900,900,400
20250217,142000,256731337,900,902,902,900,1856
20250217,141900,255059637,902,902,902,902,0
20250217,141800,255059637,902,902,902,902,100
20250217,141700,254969437,904,903,904,903,301
20250217,141600,254697633,903,903,903,903,137
20250217,141500,254573922,903,903,903,903,108
20250217,141400,254476398,903,904,904,903,1500
20250217,141300,253121398,904,904,904,904,100
20250217,141200,253030998,903,903,903,903,855
20250217,141100,252258933,903,903,903,903,500
20250217,141000,251807433,901,901,901,901,0
20250217,140900,251807433,901,901,901,901,0
20250217,140800,251807433,901,901,901,901,0
20250217,140700,251807433,901,901,901,901,0
20250217,140600,251807433,901,901,901,901,0
20250217,140500,251807433,901,901,901,901,22
20250217,140400,251787611,900,900,900,900,0
20250217,140300,251787611,900,900,900,900,0
20250217,140200,251787611,900,901,901,900,5
20250217,140100,251783109,901,901,901,901,0
20250217,140000,251783109,901,900,901,900,600
20250217,135900,251242564,900,901,901,900,60
20250217,135800,251188554,901,901,901,901,1110
20250217,135700,250188444,901,901,901,901,0
20250217,135600,250188444,901,902,902,901,3884
20250217,135500,246688280,902,902,902,902,0
20250217,135400,246688280,902,902,902,902,164
20250217,135300,246540352,902,902,902,902,67
20250217,135200,246479918,902,902,902,902,0
20250217,135100,246479918,902,902,902,902,576
20250217,135000,245960366,902,902,902,902,0
20250217,134900,245960366,902,902,902,902,100
20250217,134800,245870166,904,904,904,904,0
20250217,134700,245870166,904,904,904,904,3
20250217,134600,245867454,904,904,904,904,0
20250217,134500,245867454,904,904,904,904,0
20250217,134400,245867454,904,904,904,904,1
20250217,134300,245866550,902,902,902,902,0
20250217,134200,245866550,902,902,902,902,1389
20250217,134100,244613672,902,902,902,902,8
20250217,134000,244606456,903,903,903,903,1405
20250217,133900,243337741,904,904,904,904,0
20250217,133800,243337741,904,904,904,904,0
20250217,133700,243337741,904,904,904,904,50
20250217,133600,243292541,903,903,903,903,99
20250217,133500,243203144,903,903,903,903,1
20250217,133400,243202241,903,903,903,903,100
20250217,133300,243111941,903,903,903,903,86
20250217,133200,243034283,903,903,903,903,0
20250217,133100,243034283,903,904,904,903,12
20250217,133000,243023436,903,903,903,903,0
20250217,132900,243023436,903,904,904,903,103
20250217,132800,242930424,903,903,903,903,26
20250217,132700,242906946,903,903,903,903,0
20250217,132600,242906946,903,903,903,903,0
20250217,132500,242906946,903,903,903,903,75
20250217,132400,242839221,902,902,902,902,0
20250217,132300,242839221,902,904,904,902,301
20250217,132200,242567717,902,902,902,902,0
20250217,132100,242567717,902,902,902,902,200
20250217,132000,242387317,902,902,902,902,0
20250217,131900,242387317,902,902,902,902,56
20250217,131800,242336805,904,904,904,904,0
20250217,131700,242336805,904,904,904,904,1
20250217,131600,242335901,904,904,904,904,0
20250217,131500,242335901,904,901,904,901,84
20250217,131400,242260138,902,902,904,902,851
20250217,131300,241492342,902,902,902,902,0
20250217,131200,241492342,902,902,902,902,0
20250217,131100,241492342,902,902,902,902,0
20250217,131000,241492342,902,902,902,902,0
20250217,130900,241492342,902,902,902,902,0
20250217,130800,241492342,902,902,902,902,30
20250217,130700,241465282,902,902,902,902,0
20250217,130600,241465282,902,902,902,902,200
20250217,130500,241284882,902,902,902,902,3988
20250217,130400,237687706,902,903,903,902,36
20250217,130300,237655229,904,904,904,904,11
20250217,130200,237645285,904,904,904,904,0
20250217,130100,237645285,904,904,904,904,0
20250217,130000,237645285,904,904,904,904,0
20250217,125900,237645285,904,902,904,902,491
20250217,125800,237202203,902,902,902,902,0
20250217,125700,237202203,902,902,902,902,31
20250217,125600,237174241,904,904,904,904,0
20250217,125500,237174241,904,904,904,904,4
20250217,125400,237170625,904,904,904,904,50
20250217,125300,237125425,904,904,904,904,2
20250217,125200,237123617,904,904,904,904,2
20250217,125100,237121809,904,902,904,902,990
20250217,125000,236228827,903,903,903,903,100
20250217,124900,236138527,901,901,901,901,2
20250217,124800,236136725,900,900,900,900,0
20250217,124700,236136725,900,900,900,900,9
20250217,124600,236128625,904,904,904,904,0
20250217,124500,236128625,904,904,904,904,0
20250217,124400,236128625,904,904,904,904,0
20250217,124300,236128625,904,904,904,904,0
20250217,124200,236128625,904,904,904,904,21
20250217,124100,236109641,904,904,904,904,0
20250217,124000,236109641,904,904,904,904,0
20250217,123900,236109641,904,904,904,904,0
20250217,123800,236109641,904,904,904,904,100
20250217,123700,236019241,904,904,904,904,0
20250217,123600,236019241,904,904,904,904,45
20250217,123500,235978561,904,904,904,904,0
20250217,123400,235978561,904,904,904,904,0
20250217,123300,235978561,904,904,904,904,0
20250217,123200,235978561,904,904,904,904,0
20250217,123100,235978561,904,904,904,904,0
20250217,123000,235978561,904,904,904,904,200
20250217,122900,235797761,904,905,905,904,1800
20250217,122800,234169561,904,902,904,900,6500
20250217,122700,228306030,905,905,905,905,0
20250217,122600,228306030,905,905,905,905,0
20250217,122500,228306030,905,905,905,905,1
20250217,122400,228305125,902,902,902,902,520
20250217,122300,227836085,902,902,902,902,456
20250217,122200,227424773,906,906,906,906,0
20250217,122100,227424773,906,906,906,906,0
20250217,122000,227424773,906,906,906,906,0
20250217,121900,227424773,906,906,906,906,0
20250217,121800,227424773,906,906,906,906,0
20250217,121700,227424773,906,906,906,906,0
20250217,121600,227424773,906,906,906,906,0
20250217,121500,227424773,906,906,906,906,0
20250217,121400,227424773,906,906,906,906,0
20250217,121300,227424773,906,905,906,905,130
20250217,121200,227307093,903,903,903,903,634
20250217,121100,226734591,903,903,903,903,356
20250217,121000,226413123,904,904,904,904,0
20250217,120900,226413123,904,905,905,904,250
20250217,120800,226186973,906,906,906,906,16
20250217,120700,226172477,906,906,906,906,0
20250217,120600,226172477,906,906,906,906,0
20250217,120500,226172477,906,906,906,906,100
20250217,120400,226081877,907,907,907,907,0
20250217,120300,226081877,907,907,907,902,64
20250217,120200,226024049,903,903,903,903,1124
20250217,120100,225009077,903,905,905,903,2063
20250217,120000,223142344,905,905,905,905,340
20250217,115900,222834644,905,905,905,905,0
20250217,115800,222834644,905,905,905,905,1
20250217,115700,222833739,905,905,905,905,400
20250217,115600,222471739,908,908,908,908,12
20250217,115500,222460843,905,905,905,905,0
20250217,115400,222460843,905,905,905,905,0
20250217,115300,222460843,905,905,905,905,2282
20250217,115200,220395633,905,905,905,903,1498
20250217,115100,219040590,905,905,905,905,25
20250217,115000,219017965,905,906,906,905,10
20250217,114900,219008910,908,908,908,908,8
20250217,114800,219001646,908,908,908,908,0
20250217,114700,219001646,908,908,908,908,0
20250217,114600,219001646,908,908,908,908,0
20250217,114500,219001646,908,908,908,908,0
20250217,114400,219001646,908,908,908,908,0
20250217,114300,219001646,908,908,908,908,1
20250217,114200,219000738,909,909,909,909,0
20250217,114100,219000738,909,909,909,909,1
20250217,114000,218999829,910,910,910,910,0
20250217,113900,218999829,910,911,912,899,30359
20250217,113800,191619811,911,911,911,911,0
20250217,113700,191619811,911,911,911,911,0
20250217,113600,191619811,911,911,911,911,100
20250217,113500,191528711,910,910,910,910,100
20250217,113400,191437711,910,908,910,908,2198
20250217,113300,189439059,907,907,907,907,0
20250217,113200,189439059,907,907,907,907,0
20250217,113100,189439059,907,908,908,907,70
20250217,113000,189375564,907,907,907,907,0
20250217,112900,189375564,907,907,907,907,0
20250217,112800,189375564,907,907,907,907,50
20250217,112700,189330214,907,907,907,907,0
20250217,112600,189330214,907,907,907,907,0
20250217,112500,189330214,907,907,907,907,0
20250217,112400,189330214,907,907,907,907,11
20250217,112300,189320237,907,907,907,907,1
20250217,112200,189319330,909,909,909,909,400
20250217,112100,188955730,909,909,909,909,36
20250217,112000,188923006,909,909,909,909,0
20250217,111900,188923006,909,909,909,909,10
20250217,111800,188913916,905,908,908,905,3100
20250217,111700,186107986,908,911,911,908,901
20250217,111600,185289875,909,908,910,908,5857
20250217,111500,179964862,905,905,905,905,0
20250217,111400,179964862,905,905,905,905,300
20250217,111300,179693362,905,905,905,905,0
20250217,111200,179693362,905,905,905,905,1
20250217,111100,179692457,907,904,907,904,1066
20250217,111000,178725625,904,905,905,904,1471
20250217,110900,177394580,907,907,907,907,0
20250217,110800,177394580,907,907,907,907,103
20250217,110700,177301159,908,907,908,907,1033
20250217,110600,176364100,907,907,907,907,0
20250217,110500,176364100,907,907,907,907,100
20250217,110400,176273400,907,907,907,907,0
20250217,110300,176273400,907,907,907,907,0
20250217,110200,176273400,907,907,907,907,0
20250217,110100,176273400,907,907,907,907,2
20250217,110000,176271586,907,907,907,907,1
20250217,105900,176270679,907,907,907,907,0
20250217,105800,176270679,907,907,907,907,210
20250217,105700,176080209,907,906,907,906,1356
20250217,105600,174851513,906,906,906,906,1
20250217,105500,174850607,903,904,904,903,600
20250217,105400,174308603,903,903,903,903,5
20250217,105300,174304088,906,906,906,906,0
20250217,105200,174304088,906,905,906,905,506
20250217,105100,173846157,903,904,904,903,1816
20250217,105000,172204993,904,904,904,904,0
20250217,104900,172204993,904,904,904,904,100
20250217,104800,172114593,904,904,904,904,0
20250217,104700,172114593,904,904,904,904,0
20250217,104600,172114593,904,904,904,904,10
20250217,104500,172105553,903,903,903,903,0
20250217,104400,172105553,903,903,903,903,0
20250217,104300,172105553,903,899,903,898,2009
20250217,104200,170300426,904,898,904,898,310
20250217,104100,170021986,898,901,901,898,2755
20250217,104000,167546656,904,904,904,904,100
20250217,103900,167456256,904,904,904,904,0
20250217,103800,167456256,904,902,904,902,65
20250217,103700,167397524,902,903,903,902,1753
20250217,103600,165814566,903,903,903,903,0
20250217,103500,165814566,903,903,903,903,0
20250217,103400,165814566,903,903,903,903,36
20250217,103300,165782058,902,903,903,902,503
20250217,103200,165328349,903,903,903,903,2533
20250217,103100,163041050,900,898,900,898,20051
20250217,103000,144995450,897,898,898,897,1200
20250217,102900,143918650,898,898,898,898,0
20250217,102800,143918650,898,900,900,898,2132
20250217,102700,142002783,900,904,904,900,2
20250217,102600,142000979,899,899,899,899,8433
20250217,102500,134419712,899,900,900,899,1281
20250217,102400,133268048,900,900,900,900,1200
20250217,102300,132188048,900,900,900,900,1165
20250217,102200,131139548,900,902,902,900,301
20250217,102100,130868632,904,904,904,904,111
20250217,102000,130768288,904,901,904,901,230
20250217,101900,130561028,902,902,902,902,17
20250217,101800,130545694,902,903,904,902,1180
20250217,101700,129481320,904,903,904,903,57
20250217,101600,129429842,903,903,903,903,199
20250217,101500,129250145,903,903,903,903,0
20250217,101400,129250145,903,903,903,903,21
20250217,101300,129231182,903,903,903,903,565
20250217,101200,128720987,903,903,903,903,0
20250217,101100,128720987,903,903,903,903,0
20250217,101000,128720987,903,906,906,903,5205
20250217,100900,124016463,907,907,907,907,0
20250217,100800,124016463,907,907,907,907,0
20250217,100700,124016463,907,907,907,907,10
20250217,100600,124007393,907,907,907,907,25
20250217,100500,123984718,908,900,908,900,1261
20250217,100400,122845343,901,903,903,901,836
20250217,100300,122090646,903,903,903,903,110
20250217,100200,121991316,903,904,904,903,876
20250217,100100,121200138,906,906,906,906,415
20250217,100000,120824148,906,906,906,906,4
20250217,095900,120820524,903,903,903,903,0
20250217,095800,120820524,903,903,903,903,1
20250217,095700,120819621,906,906,906,906,150
20250217,095600,120683721,907,903,907,903,201
20250217,095500,120502214,902,906,907,902,101
20250217,095400,120410632,906,906,906,906,10
20250217,095300,120401572,905,902,905,902,1023
20250217,095200,119478802,902,902,902,902,24
20250217,095100,119457154,902,901,902,899,6698
20250217,095000,113429269,901,901,901,901,486
20250217,094900,112991383,901,902,902,901,2138
20250217,094800,111064403,904,904,904,904,0
20250217,094700,111064403,904,904,904,904,100
20250217,094600,110974003,904,905,905,903,677
20250217,094500,110361918,905,905,905,905,40
20250217,094400,110325718,902,902,902,902,527
20250217,094300,109850364,902,902,902,902,0
20250217,094200,109850364,902,902,902,902,271
20250217,094100,109605922,902,902,902,902,100
20250217,094000,109515722,901,901,901,901,1
20250217,093900,109514821,901,901,901,901,39
20250217,093800,109479682,907,899,907,899,2005
20250217,093700,107677147,900,900,900,900,2158
20250217,093600,105734947,900,900,900,900,1000
20250217,093500,104834947,900,900,900,900,14933
20250217,093400,91395247,901,902,902,901,2554
20250217,093300,89094072,902,903,903,901,2190
20250217,093200,87118102,903,904,904,903,2000
20250217,093100,85311602,909,909,909,909,0
20250217,093000,85311602,909,909,909,909,1
20250217,092900,85310693,908,908,908,908,302
20250217,092800,85036477,903,903,903,903,500
20250217,092700,84584977,903,903,903,903,0
20250217,092600,84584977,903,903,903,903,35
20250217,092500,84553372,908,908,908,908,1000
20250217,092400,83645372,908,902,908,902,1094
20250217,092300,82652750,899,899,899,899,0
20250217,092200,82652750,899,901,901,899,8733
20250217,092100,74793183,905,904,905,904,1148
20250217,092000,73754253,905,904,905,901,1895
20250217,091900,72045716,905,907,907,905,2337
20250217,091800,69926754,908,914,914,908,3427
20250217,091700,66799912,915,918,919,913,6257
20250217,091600,61058367,918,913,918,912,3060
20250217,091500,58261627,914,923,924,914,3975
20250217,091400,54604489,923,923,923,923,647
20250217,091300,54007308,923,921,923,921,200
20250217,091200,53822711,924,920,924,920,3390
20250217,091100,50699492,915,917,920,915,2286
20250217,091000,48605393,922,923,923,913,794
20250217,090900,47877684,923,921,924,918,9431
20250217,090800,39212667,920,909,921,909,15057
20250217,090700,25418943,910,908,910,892,5660
20250217,090600,20317621,901,901,901,901,1
20250217,090500,20316720,901,903,903,901,11003
20250217,090400,10391166,903,909,910,903,2207
20250217,090300,8385491,909,904,909,904,1317
20250217,090200,7194918,900,900,901,900,5333
20250217,090100,2394458,900,898,900,898,1131
20250217,090000,1376634,898,898,898,898,1533
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 191700 286433197 899 899 899 899 6965
3 20250217 191600 286433197 899 899 899 899 0
4 20250217 191500 286433197 899 899 899 899 0
5 20250217 191400 286433197 899 899 899 899 0
6 20250217 191300 286433197 899 899 899 899 0
7 20250217 191200 286433197 899 899 899 899 0
8 20250217 191100 286433197 899 899 899 899 0
9 20250217 191000 286433197 899 899 899 899 0
10 20250217 190900 286433197 899 899 899 899 0
11 20250217 190800 286433197 899 899 899 899 0
12 20250217 190700 286433197 899 899 899 899 0
13 20250217 190600 286433197 899 899 899 899 0
14 20250217 190500 286433197 899 899 899 899 0
15 20250217 190400 286433197 899 899 899 899 0
16 20250217 190300 286433197 899 899 899 899 0
17 20250217 190200 286433197 899 899 899 899 0
18 20250217 190100 286433197 899 899 899 899 0
19 20250217 190000 286433197 899 899 899 899 0
20 20250217 185900 286433197 899 899 899 899 0
21 20250217 185800 286433197 899 899 899 899 0
22 20250217 185700 286433197 899 899 899 899 0
23 20250217 185600 286433197 899 899 899 899 0
24 20250217 185500 286433197 899 899 899 899 0
25 20250217 185400 286433197 899 899 899 899 0
26 20250217 185300 286433197 899 899 899 899 0
27 20250217 185200 286433197 899 899 899 899 0
28 20250217 185100 286433197 899 899 899 899 0
29 20250217 185000 286433197 899 899 899 899 0
30 20250217 184900 286433197 899 899 899 899 0
31 20250217 184800 286433197 899 899 899 899 0
32 20250217 184700 286433197 899 899 899 899 6965
33 20250217 184600 286433197 899 899 899 899 0
34 20250217 184500 286433197 899 899 899 899 0
35 20250217 184400 286433197 899 899 899 899 0
36 20250217 184300 286433197 899 899 899 899 0
37 20250217 184200 286433197 899 899 899 899 0
38 20250217 184100 286433197 899 899 899 899 0
39 20250217 184000 286433197 899 899 899 899 0
40 20250217 183900 286433197 899 899 899 899 0
41 20250217 183800 286433197 899 899 899 899 0
42 20250217 183700 286433197 899 899 899 899 0
43 20250217 183600 286433197 899 899 899 899 0
44 20250217 183500 286433197 899 899 899 899 0
45 20250217 183400 286433197 899 899 899 899 0
46 20250217 183300 286433197 899 899 899 899 0
47 20250217 183200 286433197 899 899 899 899 0
48 20250217 183100 286433197 899 899 899 899 0
49 20250217 183000 286433197 899 899 899 899 0
50 20250217 182900 286433197 899 899 899 899 0
51 20250217 182800 286433197 899 899 899 899 0
52 20250217 182700 286433197 899 899 899 899 0
53 20250217 182600 286433197 899 899 899 899 0
54 20250217 182500 286433197 899 899 899 899 0
55 20250217 182400 286433197 899 899 899 899 0
56 20250217 182300 286433197 899 899 899 899 0
57 20250217 182200 286433197 899 899 899 899 0
58 20250217 182100 286433197 899 899 899 899 0
59 20250217 182000 286433197 899 899 899 899 0
60 20250217 181900 286433197 899 899 899 899 0
61 20250217 181800 286433197 899 899 899 899 0
62 20250217 181700 286433197 899 899 899 899 6965
63 20250217 181600 286433197 899 899 899 899 0
64 20250217 181500 286433197 899 899 899 899 0
65 20250217 181400 286433197 899 899 899 899 0
66 20250217 181300 286433197 899 899 899 899 0
67 20250217 181200 286433197 899 899 899 899 0
68 20250217 181100 286433197 899 899 899 899 0
69 20250217 181000 286433197 899 899 899 899 0
70 20250217 180900 286433197 899 899 899 899 0
71 20250217 180800 286433197 899 899 899 899 0
72 20250217 180700 286433197 899 899 899 899 0
73 20250217 180600 286433197 899 899 899 899 0
74 20250217 180500 286433197 899 899 899 899 0
75 20250217 180400 286433197 899 899 899 899 0
76 20250217 180300 286433197 899 899 899 899 0
77 20250217 180200 286433197 899 899 899 899 0
78 20250217 180100 286433197 899 899 899 899 0
79 20250217 180000 286433197 899 899 899 899 0
80 20250217 175900 286433197 899 899 899 899 0
81 20250217 175800 286433197 899 899 899 899 0
82 20250217 175700 286433197 899 899 899 899 0
83 20250217 175600 286433197 899 899 899 899 0
84 20250217 175500 286433197 899 899 899 899 0
85 20250217 175400 286433197 899 899 899 899 0
86 20250217 175300 286433197 899 899 899 899 0
87 20250217 175200 286433197 899 899 899 899 0
88 20250217 175100 286433197 899 899 899 899 0
89 20250217 175000 286433197 899 899 899 899 0
90 20250217 174900 286433197 899 899 899 899 0
91 20250217 174800 286433197 899 899 899 899 0
92 20250217 174700 286433197 899 899 899 899 6965
93 20250217 174600 286433197 899 899 899 899 0
94 20250217 174500 286433197 899 899 899 899 0
95 20250217 174400 286433197 899 899 899 899 0
96 20250217 174300 286433197 899 899 899 899 0
97 20250217 174200 286433197 899 899 899 899 0
98 20250217 174100 286433197 899 899 899 899 0
99 20250217 174000 286433197 899 899 899 899 0
100 20250217 173900 286433197 899 899 899 899 0
101 20250217 173800 286433197 899 899 899 899 0
102 20250217 173700 286433197 899 899 899 899 0
103 20250217 173600 286433197 899 899 899 899 0
104 20250217 173500 286433197 899 899 899 899 0
105 20250217 173400 286433197 899 899 899 899 0
106 20250217 173300 286433197 899 899 899 899 0
107 20250217 173200 286433197 899 899 899 899 0
108 20250217 173100 286433197 899 899 899 899 0
109 20250217 173000 286433197 899 899 899 899 0
110 20250217 172900 286433197 899 899 899 899 0
111 20250217 172800 286433197 899 899 899 899 0
112 20250217 172700 286433197 899 899 899 899 0
113 20250217 172600 286433197 899 899 899 899 0
114 20250217 172500 286433197 899 899 899 899 0
115 20250217 172400 286433197 899 899 899 899 0
116 20250217 172300 286433197 899 899 899 899 0
117 20250217 172200 286433197 899 899 899 899 0
118 20250217 172100 286433197 899 899 899 899 0
119 20250217 172000 286433197 899 899 899 899 0
120 20250217 171900 286433197 899 899 899 899 0
121 20250217 171800 286433197 899 899 899 899 0
122 20250217 171700 286433197 899 899 899 899 6965
123 20250217 171600 286433197 899 899 899 899 0
124 20250217 171500 286433197 899 899 899 899 0
125 20250217 171400 286433197 899 899 899 899 0
126 20250217 171300 286433197 899 899 899 899 0
127 20250217 171200 286433197 899 899 899 899 0
128 20250217 171100 286433197 899 899 899 899 0
129 20250217 171000 286433197 899 899 899 899 0
130 20250217 170900 286433197 899 899 899 899 0
131 20250217 170800 286433197 899 899 899 899 0
132 20250217 170700 286433197 899 899 899 899 0
133 20250217 170600 286433197 899 899 899 899 0
134 20250217 170500 286433197 899 899 899 899 0
135 20250217 170400 286433197 899 899 899 899 0
136 20250217 170300 286433197 899 899 899 899 0
137 20250217 170200 286433197 899 899 899 899 0
138 20250217 170100 286433197 899 899 899 899 0
139 20250217 170000 286433197 899 899 899 899 0
140 20250217 165900 286433197 899 899 899 899 0
141 20250217 165800 286433197 899 899 899 899 0
142 20250217 165700 286433197 899 899 899 899 0
143 20250217 165600 286433197 899 899 899 899 0
144 20250217 165500 286433197 899 899 899 899 0
145 20250217 165400 286433197 899 899 899 899 0
146 20250217 165300 286433197 899 899 899 899 0
147 20250217 165200 286433197 899 899 899 899 0
148 20250217 165100 286433197 899 899 899 899 0
149 20250217 165000 286433197 899 899 899 899 0
150 20250217 164900 286433197 899 899 899 899 0
151 20250217 164800 286433197 899 899 899 899 0
152 20250217 164700 286433197 899 899 899 899 6965
153 20250217 164600 286433197 899 899 899 899 0
154 20250217 164500 286433197 899 899 899 899 0
155 20250217 164400 286433197 899 899 899 899 0
156 20250217 164300 286433197 899 899 899 899 0
157 20250217 164200 286433197 899 899 899 899 0
158 20250217 164100 286433197 899 899 899 899 0
159 20250217 164000 286433197 899 899 899 899 0
160 20250217 163900 286433197 899 899 899 899 0
161 20250217 163800 286433197 899 899 899 899 0
162 20250217 163700 286433197 899 899 899 899 0
163 20250217 163600 286433197 899 899 899 899 0
164 20250217 163500 286433197 899 899 899 899 0
165 20250217 163400 286433197 899 899 899 899 0
166 20250217 163300 286433197 899 899 899 899 0
167 20250217 163200 286433197 899 899 899 899 0
168 20250217 163100 286433197 899 899 899 899 0
169 20250217 163000 286433197 899 899 899 899 0
170 20250217 162900 286433197 899 899 899 899 0
171 20250217 162800 286433197 899 899 899 899 0
172 20250217 162700 286433197 899 899 899 899 0
173 20250217 162600 286433197 899 899 899 899 0
174 20250217 162500 286433197 899 899 899 899 0
175 20250217 162400 286433197 899 899 899 899 0
176 20250217 162300 286433197 899 899 899 899 0
177 20250217 162200 286433197 899 899 899 899 0
178 20250217 162100 286433197 899 899 899 899 0
179 20250217 162000 286433197 899 899 899 899 0
180 20250217 161900 286433197 899 899 899 899 0
181 20250217 161800 286433197 899 899 899 899 0
182 20250217 161700 286433197 899 899 899 899 6965
183 20250217 161600 286433197 899 899 899 899 0
184 20250217 161500 286433197 899 899 899 899 0
185 20250217 161400 286433197 899 899 899 899 0
186 20250217 161300 286433197 899 899 899 899 0
187 20250217 161200 286433197 899 899 899 899 0
188 20250217 161100 286433197 899 899 899 899 0
189 20250217 161000 286433197 899 899 899 899 0
190 20250217 160900 286433197 899 899 899 899 0
191 20250217 160800 286433197 899 899 899 899 0
192 20250217 160700 286433197 899 899 899 899 0
193 20250217 160600 286433197 899 899 899 899 0
194 20250217 160500 286433197 899 899 899 899 0
195 20250217 160400 286433197 899 899 899 899 0
196 20250217 160300 286433197 899 899 899 899 0
197 20250217 160200 286433197 899 899 899 899 0
198 20250217 160100 286433197 899 899 899 899 0
199 20250217 160000 286433197 899 899 899 899 0
200 20250217 155900 286433197 899 899 899 899 0
201 20250217 155800 286433197 899 899 899 899 0
202 20250217 155700 286433197 899 899 899 899 0
203 20250217 155600 286433197 899 899 899 899 0
204 20250217 155500 286433197 899 899 899 899 0
205 20250217 155400 286433197 899 899 899 899 0
206 20250217 155300 286433197 899 899 899 899 0
207 20250217 155200 286433197 899 899 899 899 0
208 20250217 155100 286433197 899 899 899 899 0
209 20250217 155000 286433197 899 899 899 899 0
210 20250217 154900 286433197 899 899 899 899 0
211 20250217 154800 286433197 899 899 899 899 0
212 20250217 154700 286433197 899 899 899 899 6965
213 20250217 154600 286433197 899 899 899 899 0
214 20250217 154500 286433197 899 899 899 899 0
215 20250217 154400 286433197 899 899 899 899 0
216 20250217 154300 286433197 899 899 899 899 0
217 20250217 154200 286433197 899 899 899 899 0
218 20250217 154100 286433197 899 899 899 899 0
219 20250217 154000 286433197 899 899 899 899 0
220 20250217 153900 286433197 899 899 899 899 0
221 20250217 153800 286433197 899 899 899 899 0
222 20250217 153700 286433197 899 899 899 899 0
223 20250217 153600 286433197 899 899 899 899 0
224 20250217 153500 286433197 899 899 899 899 0
225 20250217 153400 286433197 899 899 899 899 0
226 20250217 153300 286433197 899 899 899 899 0
227 20250217 153200 286433197 899 899 899 899 0
228 20250217 153100 286433197 899 899 899 899 0
229 20250217 153000 286433197 899 899 899 899 6965
230 20250217 152900 280171662 900 900 900 900 0
231 20250217 152800 280171662 900 900 900 900 0
232 20250217 152700 280171662 900 900 900 900 0
233 20250217 152600 280171662 900 900 900 900 0
234 20250217 152500 280171662 900 900 900 900 0
235 20250217 152400 280171662 900 900 900 900 0
236 20250217 152300 280171662 900 900 900 900 0
237 20250217 152200 280171662 900 900 900 900 0
238 20250217 152100 280171662 900 900 900 900 0
239 20250217 152000 280171662 900 900 900 900 0
240 20250217 151900 280171662 900 900 900 900 0
241 20250217 151800 280171662 900 901 901 900 2525
242 20250217 151700 277898715 901 901 901 901 2
243 20250217 151600 277896913 901 901 901 901 0
244 20250217 151500 277896913 901 901 901 901 662
245 20250217 151400 277300451 901 901 901 901 500
246 20250217 151300 276849951 900 900 900 900 511
247 20250217 151200 276390051 900 900 900 900 0
248 20250217 151100 276390051 900 901 901 900 8293
249 20250217 151000 268924970 903 903 903 903 1
250 20250217 150900 268924067 903 901 903 901 491
251 20250217 150800 268481532 901 901 901 901 1000
252 20250217 150700 267580532 901 901 901 901 0
253 20250217 150600 267580532 901 900 901 900 501
254 20250217 150500 267129631 901 901 901 901 2
255 20250217 150400 267127829 900 901 901 900 339
256 20250217 150300 266822529 901 901 901 901 24
257 20250217 150200 266800905 901 901 901 901 54
258 20250217 150100 266752251 901 901 901 901 0
259 20250217 150000 266752251 901 901 901 901 0
260 20250217 145900 266752251 901 901 901 901 121
261 20250217 145800 266643230 901 901 901 901 1109
262 20250217 145700 265644021 901 901 901 901 1
263 20250217 145600 265643120 901 901 901 901 0
264 20250217 145500 265643120 901 901 901 901 0
265 20250217 145400 265643120 901 901 901 901 0
266 20250217 145300 265643120 901 901 901 901 30
267 20250217 145200 265616090 901 901 901 901 400
268 20250217 145100 265255690 901 901 901 901 12
269 20250217 145000 265244878 901 901 901 901 0
270 20250217 144900 265244878 901 901 901 901 152
271 20250217 144800 265107926 901 901 901 901 0
272 20250217 144700 265107926 901 901 901 901 942
273 20250217 144600 264259184 900 900 900 900 0
274 20250217 144500 264259184 900 900 900 900 10
275 20250217 144400 264250184 900 900 900 900 1000
276 20250217 144300 263350184 901 901 901 901 0
277 20250217 144200 263350184 901 901 901 901 48
278 20250217 144100 263306936 903 900 903 900 2
279 20250217 144000 263305133 903 903 903 903 1
280 20250217 143900 263304230 901 901 901 901 225
281 20250217 143800 263101505 901 900 901 900 535
282 20250217 143700 262619480 900 900 901 900 4965
283 20250217 143600 258150630 901 901 901 901 609
284 20250217 143500 257601921 902 902 902 902 0
285 20250217 143400 257601921 902 902 902 902 254
286 20250217 143300 257372813 902 902 902 902 100
287 20250217 143200 257282613 902 902 902 902 0
288 20250217 143100 257282613 902 902 902 902 1
289 20250217 143000 257281711 902 902 902 902 159
290 20250217 142900 257138293 903 903 903 903 0
291 20250217 142800 257138293 903 903 903 903 0
292 20250217 142700 257138293 903 903 903 903 50
293 20250217 142600 257093143 903 903 903 903 0
294 20250217 142500 257093143 903 903 903 903 0
295 20250217 142400 257093143 903 903 903 903 0
296 20250217 142300 257093143 903 903 903 903 0
297 20250217 142200 257093143 903 903 903 903 2
298 20250217 142100 257091337 900 900 900 900 400
299 20250217 142000 256731337 900 902 902 900 1856
300 20250217 141900 255059637 902 902 902 902 0
301 20250217 141800 255059637 902 902 902 902 100
302 20250217 141700 254969437 904 903 904 903 301
303 20250217 141600 254697633 903 903 903 903 137
304 20250217 141500 254573922 903 903 903 903 108
305 20250217 141400 254476398 903 904 904 903 1500
306 20250217 141300 253121398 904 904 904 904 100
307 20250217 141200 253030998 903 903 903 903 855
308 20250217 141100 252258933 903 903 903 903 500
309 20250217 141000 251807433 901 901 901 901 0
310 20250217 140900 251807433 901 901 901 901 0
311 20250217 140800 251807433 901 901 901 901 0
312 20250217 140700 251807433 901 901 901 901 0
313 20250217 140600 251807433 901 901 901 901 0
314 20250217 140500 251807433 901 901 901 901 22
315 20250217 140400 251787611 900 900 900 900 0
316 20250217 140300 251787611 900 900 900 900 0
317 20250217 140200 251787611 900 901 901 900 5
318 20250217 140100 251783109 901 901 901 901 0
319 20250217 140000 251783109 901 900 901 900 600
320 20250217 135900 251242564 900 901 901 900 60
321 20250217 135800 251188554 901 901 901 901 1110
322 20250217 135700 250188444 901 901 901 901 0
323 20250217 135600 250188444 901 902 902 901 3884
324 20250217 135500 246688280 902 902 902 902 0
325 20250217 135400 246688280 902 902 902 902 164
326 20250217 135300 246540352 902 902 902 902 67
327 20250217 135200 246479918 902 902 902 902 0
328 20250217 135100 246479918 902 902 902 902 576
329 20250217 135000 245960366 902 902 902 902 0
330 20250217 134900 245960366 902 902 902 902 100
331 20250217 134800 245870166 904 904 904 904 0
332 20250217 134700 245870166 904 904 904 904 3
333 20250217 134600 245867454 904 904 904 904 0
334 20250217 134500 245867454 904 904 904 904 0
335 20250217 134400 245867454 904 904 904 904 1
336 20250217 134300 245866550 902 902 902 902 0
337 20250217 134200 245866550 902 902 902 902 1389
338 20250217 134100 244613672 902 902 902 902 8
339 20250217 134000 244606456 903 903 903 903 1405
340 20250217 133900 243337741 904 904 904 904 0
341 20250217 133800 243337741 904 904 904 904 0
342 20250217 133700 243337741 904 904 904 904 50
343 20250217 133600 243292541 903 903 903 903 99
344 20250217 133500 243203144 903 903 903 903 1
345 20250217 133400 243202241 903 903 903 903 100
346 20250217 133300 243111941 903 903 903 903 86
347 20250217 133200 243034283 903 903 903 903 0
348 20250217 133100 243034283 903 904 904 903 12
349 20250217 133000 243023436 903 903 903 903 0
350 20250217 132900 243023436 903 904 904 903 103
351 20250217 132800 242930424 903 903 903 903 26
352 20250217 132700 242906946 903 903 903 903 0
353 20250217 132600 242906946 903 903 903 903 0
354 20250217 132500 242906946 903 903 903 903 75
355 20250217 132400 242839221 902 902 902 902 0
356 20250217 132300 242839221 902 904 904 902 301
357 20250217 132200 242567717 902 902 902 902 0
358 20250217 132100 242567717 902 902 902 902 200
359 20250217 132000 242387317 902 902 902 902 0
360 20250217 131900 242387317 902 902 902 902 56
361 20250217 131800 242336805 904 904 904 904 0
362 20250217 131700 242336805 904 904 904 904 1
363 20250217 131600 242335901 904 904 904 904 0
364 20250217 131500 242335901 904 901 904 901 84
365 20250217 131400 242260138 902 902 904 902 851
366 20250217 131300 241492342 902 902 902 902 0
367 20250217 131200 241492342 902 902 902 902 0
368 20250217 131100 241492342 902 902 902 902 0
369 20250217 131000 241492342 902 902 902 902 0
370 20250217 130900 241492342 902 902 902 902 0
371 20250217 130800 241492342 902 902 902 902 30
372 20250217 130700 241465282 902 902 902 902 0
373 20250217 130600 241465282 902 902 902 902 200
374 20250217 130500 241284882 902 902 902 902 3988
375 20250217 130400 237687706 902 903 903 902 36
376 20250217 130300 237655229 904 904 904 904 11
377 20250217 130200 237645285 904 904 904 904 0
378 20250217 130100 237645285 904 904 904 904 0
379 20250217 130000 237645285 904 904 904 904 0
380 20250217 125900 237645285 904 902 904 902 491
381 20250217 125800 237202203 902 902 902 902 0
382 20250217 125700 237202203 902 902 902 902 31
383 20250217 125600 237174241 904 904 904 904 0
384 20250217 125500 237174241 904 904 904 904 4
385 20250217 125400 237170625 904 904 904 904 50
386 20250217 125300 237125425 904 904 904 904 2
387 20250217 125200 237123617 904 904 904 904 2
388 20250217 125100 237121809 904 902 904 902 990
389 20250217 125000 236228827 903 903 903 903 100
390 20250217 124900 236138527 901 901 901 901 2
391 20250217 124800 236136725 900 900 900 900 0
392 20250217 124700 236136725 900 900 900 900 9
393 20250217 124600 236128625 904 904 904 904 0
394 20250217 124500 236128625 904 904 904 904 0
395 20250217 124400 236128625 904 904 904 904 0
396 20250217 124300 236128625 904 904 904 904 0
397 20250217 124200 236128625 904 904 904 904 21
398 20250217 124100 236109641 904 904 904 904 0
399 20250217 124000 236109641 904 904 904 904 0
400 20250217 123900 236109641 904 904 904 904 0
401 20250217 123800 236109641 904 904 904 904 100
402 20250217 123700 236019241 904 904 904 904 0
403 20250217 123600 236019241 904 904 904 904 45
404 20250217 123500 235978561 904 904 904 904 0
405 20250217 123400 235978561 904 904 904 904 0
406 20250217 123300 235978561 904 904 904 904 0
407 20250217 123200 235978561 904 904 904 904 0
408 20250217 123100 235978561 904 904 904 904 0
409 20250217 123000 235978561 904 904 904 904 200
410 20250217 122900 235797761 904 905 905 904 1800
411 20250217 122800 234169561 904 902 904 900 6500
412 20250217 122700 228306030 905 905 905 905 0
413 20250217 122600 228306030 905 905 905 905 0
414 20250217 122500 228306030 905 905 905 905 1
415 20250217 122400 228305125 902 902 902 902 520
416 20250217 122300 227836085 902 902 902 902 456
417 20250217 122200 227424773 906 906 906 906 0
418 20250217 122100 227424773 906 906 906 906 0
419 20250217 122000 227424773 906 906 906 906 0
420 20250217 121900 227424773 906 906 906 906 0
421 20250217 121800 227424773 906 906 906 906 0
422 20250217 121700 227424773 906 906 906 906 0
423 20250217 121600 227424773 906 906 906 906 0
424 20250217 121500 227424773 906 906 906 906 0
425 20250217 121400 227424773 906 906 906 906 0
426 20250217 121300 227424773 906 905 906 905 130
427 20250217 121200 227307093 903 903 903 903 634
428 20250217 121100 226734591 903 903 903 903 356
429 20250217 121000 226413123 904 904 904 904 0
430 20250217 120900 226413123 904 905 905 904 250
431 20250217 120800 226186973 906 906 906 906 16
432 20250217 120700 226172477 906 906 906 906 0
433 20250217 120600 226172477 906 906 906 906 0
434 20250217 120500 226172477 906 906 906 906 100
435 20250217 120400 226081877 907 907 907 907 0
436 20250217 120300 226081877 907 907 907 902 64
437 20250217 120200 226024049 903 903 903 903 1124
438 20250217 120100 225009077 903 905 905 903 2063
439 20250217 120000 223142344 905 905 905 905 340
440 20250217 115900 222834644 905 905 905 905 0
441 20250217 115800 222834644 905 905 905 905 1
442 20250217 115700 222833739 905 905 905 905 400
443 20250217 115600 222471739 908 908 908 908 12
444 20250217 115500 222460843 905 905 905 905 0
445 20250217 115400 222460843 905 905 905 905 0
446 20250217 115300 222460843 905 905 905 905 2282
447 20250217 115200 220395633 905 905 905 903 1498
448 20250217 115100 219040590 905 905 905 905 25
449 20250217 115000 219017965 905 906 906 905 10
450 20250217 114900 219008910 908 908 908 908 8
451 20250217 114800 219001646 908 908 908 908 0
452 20250217 114700 219001646 908 908 908 908 0
453 20250217 114600 219001646 908 908 908 908 0
454 20250217 114500 219001646 908 908 908 908 0
455 20250217 114400 219001646 908 908 908 908 0
456 20250217 114300 219001646 908 908 908 908 1
457 20250217 114200 219000738 909 909 909 909 0
458 20250217 114100 219000738 909 909 909 909 1
459 20250217 114000 218999829 910 910 910 910 0
460 20250217 113900 218999829 910 911 912 899 30359
461 20250217 113800 191619811 911 911 911 911 0
462 20250217 113700 191619811 911 911 911 911 0
463 20250217 113600 191619811 911 911 911 911 100
464 20250217 113500 191528711 910 910 910 910 100
465 20250217 113400 191437711 910 908 910 908 2198
466 20250217 113300 189439059 907 907 907 907 0
467 20250217 113200 189439059 907 907 907 907 0
468 20250217 113100 189439059 907 908 908 907 70
469 20250217 113000 189375564 907 907 907 907 0
470 20250217 112900 189375564 907 907 907 907 0
471 20250217 112800 189375564 907 907 907 907 50
472 20250217 112700 189330214 907 907 907 907 0
473 20250217 112600 189330214 907 907 907 907 0
474 20250217 112500 189330214 907 907 907 907 0
475 20250217 112400 189330214 907 907 907 907 11
476 20250217 112300 189320237 907 907 907 907 1
477 20250217 112200 189319330 909 909 909 909 400
478 20250217 112100 188955730 909 909 909 909 36
479 20250217 112000 188923006 909 909 909 909 0
480 20250217 111900 188923006 909 909 909 909 10
481 20250217 111800 188913916 905 908 908 905 3100
482 20250217 111700 186107986 908 911 911 908 901
483 20250217 111600 185289875 909 908 910 908 5857
484 20250217 111500 179964862 905 905 905 905 0
485 20250217 111400 179964862 905 905 905 905 300
486 20250217 111300 179693362 905 905 905 905 0
487 20250217 111200 179693362 905 905 905 905 1
488 20250217 111100 179692457 907 904 907 904 1066
489 20250217 111000 178725625 904 905 905 904 1471
490 20250217 110900 177394580 907 907 907 907 0
491 20250217 110800 177394580 907 907 907 907 103
492 20250217 110700 177301159 908 907 908 907 1033
493 20250217 110600 176364100 907 907 907 907 0
494 20250217 110500 176364100 907 907 907 907 100
495 20250217 110400 176273400 907 907 907 907 0
496 20250217 110300 176273400 907 907 907 907 0
497 20250217 110200 176273400 907 907 907 907 0
498 20250217 110100 176273400 907 907 907 907 2
499 20250217 110000 176271586 907 907 907 907 1
500 20250217 105900 176270679 907 907 907 907 0
501 20250217 105800 176270679 907 907 907 907 210
502 20250217 105700 176080209 907 906 907 906 1356
503 20250217 105600 174851513 906 906 906 906 1
504 20250217 105500 174850607 903 904 904 903 600
505 20250217 105400 174308603 903 903 903 903 5
506 20250217 105300 174304088 906 906 906 906 0
507 20250217 105200 174304088 906 905 906 905 506
508 20250217 105100 173846157 903 904 904 903 1816
509 20250217 105000 172204993 904 904 904 904 0
510 20250217 104900 172204993 904 904 904 904 100
511 20250217 104800 172114593 904 904 904 904 0
512 20250217 104700 172114593 904 904 904 904 0
513 20250217 104600 172114593 904 904 904 904 10
514 20250217 104500 172105553 903 903 903 903 0
515 20250217 104400 172105553 903 903 903 903 0
516 20250217 104300 172105553 903 899 903 898 2009
517 20250217 104200 170300426 904 898 904 898 310
518 20250217 104100 170021986 898 901 901 898 2755
519 20250217 104000 167546656 904 904 904 904 100
520 20250217 103900 167456256 904 904 904 904 0
521 20250217 103800 167456256 904 902 904 902 65
522 20250217 103700 167397524 902 903 903 902 1753
523 20250217 103600 165814566 903 903 903 903 0
524 20250217 103500 165814566 903 903 903 903 0
525 20250217 103400 165814566 903 903 903 903 36
526 20250217 103300 165782058 902 903 903 902 503
527 20250217 103200 165328349 903 903 903 903 2533
528 20250217 103100 163041050 900 898 900 898 20051
529 20250217 103000 144995450 897 898 898 897 1200
530 20250217 102900 143918650 898 898 898 898 0
531 20250217 102800 143918650 898 900 900 898 2132
532 20250217 102700 142002783 900 904 904 900 2
533 20250217 102600 142000979 899 899 899 899 8433
534 20250217 102500 134419712 899 900 900 899 1281
535 20250217 102400 133268048 900 900 900 900 1200
536 20250217 102300 132188048 900 900 900 900 1165
537 20250217 102200 131139548 900 902 902 900 301
538 20250217 102100 130868632 904 904 904 904 111
539 20250217 102000 130768288 904 901 904 901 230
540 20250217 101900 130561028 902 902 902 902 17
541 20250217 101800 130545694 902 903 904 902 1180
542 20250217 101700 129481320 904 903 904 903 57
543 20250217 101600 129429842 903 903 903 903 199
544 20250217 101500 129250145 903 903 903 903 0
545 20250217 101400 129250145 903 903 903 903 21
546 20250217 101300 129231182 903 903 903 903 565
547 20250217 101200 128720987 903 903 903 903 0
548 20250217 101100 128720987 903 903 903 903 0
549 20250217 101000 128720987 903 906 906 903 5205
550 20250217 100900 124016463 907 907 907 907 0
551 20250217 100800 124016463 907 907 907 907 0
552 20250217 100700 124016463 907 907 907 907 10
553 20250217 100600 124007393 907 907 907 907 25
554 20250217 100500 123984718 908 900 908 900 1261
555 20250217 100400 122845343 901 903 903 901 836
556 20250217 100300 122090646 903 903 903 903 110
557 20250217 100200 121991316 903 904 904 903 876
558 20250217 100100 121200138 906 906 906 906 415
559 20250217 100000 120824148 906 906 906 906 4
560 20250217 095900 120820524 903 903 903 903 0
561 20250217 095800 120820524 903 903 903 903 1
562 20250217 095700 120819621 906 906 906 906 150
563 20250217 095600 120683721 907 903 907 903 201
564 20250217 095500 120502214 902 906 907 902 101
565 20250217 095400 120410632 906 906 906 906 10
566 20250217 095300 120401572 905 902 905 902 1023
567 20250217 095200 119478802 902 902 902 902 24
568 20250217 095100 119457154 902 901 902 899 6698
569 20250217 095000 113429269 901 901 901 901 486
570 20250217 094900 112991383 901 902 902 901 2138
571 20250217 094800 111064403 904 904 904 904 0
572 20250217 094700 111064403 904 904 904 904 100
573 20250217 094600 110974003 904 905 905 903 677
574 20250217 094500 110361918 905 905 905 905 40
575 20250217 094400 110325718 902 902 902 902 527
576 20250217 094300 109850364 902 902 902 902 0
577 20250217 094200 109850364 902 902 902 902 271
578 20250217 094100 109605922 902 902 902 902 100
579 20250217 094000 109515722 901 901 901 901 1
580 20250217 093900 109514821 901 901 901 901 39
581 20250217 093800 109479682 907 899 907 899 2005
582 20250217 093700 107677147 900 900 900 900 2158
583 20250217 093600 105734947 900 900 900 900 1000
584 20250217 093500 104834947 900 900 900 900 14933
585 20250217 093400 91395247 901 902 902 901 2554
586 20250217 093300 89094072 902 903 903 901 2190
587 20250217 093200 87118102 903 904 904 903 2000
588 20250217 093100 85311602 909 909 909 909 0
589 20250217 093000 85311602 909 909 909 909 1
590 20250217 092900 85310693 908 908 908 908 302
591 20250217 092800 85036477 903 903 903 903 500
592 20250217 092700 84584977 903 903 903 903 0
593 20250217 092600 84584977 903 903 903 903 35
594 20250217 092500 84553372 908 908 908 908 1000
595 20250217 092400 83645372 908 902 908 902 1094
596 20250217 092300 82652750 899 899 899 899 0
597 20250217 092200 82652750 899 901 901 899 8733
598 20250217 092100 74793183 905 904 905 904 1148
599 20250217 092000 73754253 905 904 905 901 1895
600 20250217 091900 72045716 905 907 907 905 2337
601 20250217 091800 69926754 908 914 914 908 3427
602 20250217 091700 66799912 915 918 919 913 6257
603 20250217 091600 61058367 918 913 918 912 3060
604 20250217 091500 58261627 914 923 924 914 3975
605 20250217 091400 54604489 923 923 923 923 647
606 20250217 091300 54007308 923 921 923 921 200
607 20250217 091200 53822711 924 920 924 920 3390
608 20250217 091100 50699492 915 917 920 915 2286
609 20250217 091000 48605393 922 923 923 913 794
610 20250217 090900 47877684 923 921 924 918 9431
611 20250217 090800 39212667 920 909 921 909 15057
612 20250217 090700 25418943 910 908 910 892 5660
613 20250217 090600 20317621 901 901 901 901 1
614 20250217 090500 20316720 901 903 903 901 11003
615 20250217 090400 10391166 903 909 910 903 2207
616 20250217 090300 8385491 909 904 909 904 1317
617 20250217 090200 7194918 900 900 901 900 5333
618 20250217 090100 2394458 900 898 900 898 1131
619 20250217 090000 1376634 898 898 898 898 1533