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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002100/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183600,266201730,9200,9200,9200,9200,522
20250213,183500,266201730,9200,9200,9200,9200,0
20250213,183400,266201730,9200,9200,9200,9200,0
20250213,183300,266201730,9200,9200,9200,9200,0
20250213,183200,266201730,9200,9200,9200,9200,0
20250213,183100,266201730,9200,9200,9200,9200,0
20250213,183000,266201730,9200,9200,9200,9200,0
20250213,182900,266201730,9200,9200,9200,9200,0
20250213,182800,266201730,9200,9200,9200,9200,0
20250213,182700,266201730,9200,9200,9200,9200,0
20250213,182600,266201730,9200,9200,9200,9200,0
20250213,182500,266201730,9200,9200,9200,9200,0
20250213,182400,266201730,9200,9200,9200,9200,0
20250213,182300,266201730,9200,9200,9200,9200,0
20250213,182200,266201730,9200,9200,9200,9200,0
20250213,182100,266201730,9200,9200,9200,9200,0
20250213,182000,266201730,9200,9200,9200,9200,0
20250213,181900,266201730,9200,9200,9200,9200,0
20250213,181800,266201730,9200,9200,9200,9200,0
20250213,181700,266201730,9200,9200,9200,9200,0
20250213,181600,266201730,9200,9200,9200,9200,0
20250213,181500,266201730,9200,9200,9200,9200,0
20250213,181400,266201730,9200,9200,9200,9200,0
20250213,181300,266201730,9200,9200,9200,9200,0
20250213,181200,266201730,9200,9200,9200,9200,0
20250213,181100,266201730,9200,9200,9200,9200,0
20250213,181000,266201730,9200,9200,9200,9200,0
20250213,180900,266201730,9200,9200,9200,9200,0
20250213,180800,266201730,9200,9200,9200,9200,0
20250213,180700,266201730,9200,9200,9200,9200,0
20250213,180600,266201730,9200,9200,9200,9200,522
20250213,180500,266201730,9200,9200,9200,9200,0
20250213,180400,266201730,9200,9200,9200,9200,0
20250213,180300,266201730,9200,9200,9200,9200,0
20250213,180200,266201730,9200,9200,9200,9200,0
20250213,180100,266201730,9200,9200,9200,9200,0
20250213,180000,266201730,9200,9200,9200,9200,0
20250213,175900,266201730,9200,9200,9200,9200,0
20250213,175800,266201730,9200,9200,9200,9200,0
20250213,175700,266201730,9200,9200,9200,9200,0
20250213,175600,266201730,9200,9200,9200,9200,0
20250213,175500,266201730,9200,9200,9200,9200,0
20250213,175400,266201730,9200,9200,9200,9200,0
20250213,175300,266201730,9200,9200,9200,9200,0
20250213,175200,266201730,9200,9200,9200,9200,0
20250213,175100,266201730,9200,9200,9200,9200,0
20250213,175000,266201730,9200,9200,9200,9200,0
20250213,174900,266201730,9200,9200,9200,9200,0
20250213,174800,266201730,9200,9200,9200,9200,0
20250213,174700,266201730,9200,9200,9200,9200,0
20250213,174600,266201730,9200,9200,9200,9200,0
20250213,174500,266201730,9200,9200,9200,9200,0
20250213,174400,266201730,9200,9200,9200,9200,0
20250213,174300,266201730,9200,9200,9200,9200,0
20250213,174200,266201730,9200,9200,9200,9200,0
20250213,174100,266201730,9200,9200,9200,9200,0
20250213,174000,266201730,9200,9200,9200,9200,0
20250213,173900,266201730,9200,9200,9200,9200,0
20250213,173800,266201730,9200,9200,9200,9200,0
20250213,173700,266201730,9200,9200,9200,9200,0
20250213,173600,266201730,9200,9200,9200,9200,522
20250213,173500,266201730,9200,9200,9200,9200,0
20250213,173400,266201730,9200,9200,9200,9200,0
20250213,173300,266201730,9200,9200,9200,9200,0
20250213,173200,266201730,9200,9200,9200,9200,0
20250213,173100,266201730,9200,9200,9200,9200,0
20250213,173000,266201730,9200,9200,9200,9200,0
20250213,172900,266201730,9200,9200,9200,9200,0
20250213,172800,266201730,9200,9200,9200,9200,0
20250213,172700,266201730,9200,9200,9200,9200,0
20250213,172600,266201730,9200,9200,9200,9200,0
20250213,172500,266201730,9200,9200,9200,9200,0
20250213,172400,266201730,9200,9200,9200,9200,0
20250213,172300,266201730,9200,9200,9200,9200,0
20250213,172200,266201730,9200,9200,9200,9200,0
20250213,172100,266201730,9200,9200,9200,9200,0
20250213,172000,266201730,9200,9200,9200,9200,0
20250213,171900,266201730,9200,9200,9200,9200,0
20250213,171800,266201730,9200,9200,9200,9200,0
20250213,171700,266201730,9200,9200,9200,9200,0
20250213,171600,266201730,9200,9200,9200,9200,0
20250213,171500,266201730,9200,9200,9200,9200,0
20250213,171400,266201730,9200,9200,9200,9200,0
20250213,171300,266201730,9200,9200,9200,9200,0
20250213,171200,266201730,9200,9200,9200,9200,0
20250213,171100,266201730,9200,9200,9200,9200,0
20250213,171000,266201730,9200,9200,9200,9200,0
20250213,170900,266201730,9200,9200,9200,9200,0
20250213,170800,266201730,9200,9200,9200,9200,0
20250213,170700,266201730,9200,9200,9200,9200,0
20250213,170600,266201730,9200,9200,9200,9200,522
20250213,170500,266201730,9200,9200,9200,9200,0
20250213,170400,266201730,9200,9200,9200,9200,0
20250213,170300,266201730,9200,9200,9200,9200,0
20250213,170200,266201730,9200,9200,9200,9200,0
20250213,170100,266201730,9200,9200,9200,9200,0
20250213,170000,266201730,9200,9200,9200,9200,0
20250213,165900,266201730,9200,9200,9200,9200,0
20250213,165800,266201730,9200,9200,9200,9200,0
20250213,165700,266201730,9200,9200,9200,9200,0
20250213,165600,266201730,9200,9200,9200,9200,0
20250213,165500,266201730,9200,9200,9200,9200,0
20250213,165400,266201730,9200,9200,9200,9200,0
20250213,165300,266201730,9200,9200,9200,9200,0
20250213,165200,266201730,9200,9200,9200,9200,0
20250213,165100,266201730,9200,9200,9200,9200,0
20250213,165000,266201730,9200,9200,9200,9200,0
20250213,164900,266201730,9200,9200,9200,9200,0
20250213,164800,266201730,9200,9200,9200,9200,0
20250213,164700,266201730,9200,9200,9200,9200,0
20250213,164600,266201730,9200,9200,9200,9200,0
20250213,164500,266201730,9200,9200,9200,9200,0
20250213,164400,266201730,9200,9200,9200,9200,0
20250213,164300,266201730,9200,9200,9200,9200,0
20250213,164200,266201730,9200,9200,9200,9200,0
20250213,164100,266201730,9200,9200,9200,9200,0
20250213,164000,266201730,9200,9200,9200,9200,0
20250213,163900,266201730,9200,9200,9200,9200,0
20250213,163800,266201730,9200,9200,9200,9200,0
20250213,163700,266201730,9200,9200,9200,9200,0
20250213,163600,266201730,9200,9200,9200,9200,522
20250213,163500,266201730,9200,9200,9200,9200,0
20250213,163400,266201730,9200,9200,9200,9200,0
20250213,163300,266201730,9200,9200,9200,9200,0
20250213,163200,266201730,9200,9200,9200,9200,0
20250213,163100,266201730,9200,9200,9200,9200,0
20250213,163000,266201730,9200,9200,9200,9200,0
20250213,162900,266201730,9200,9200,9200,9200,0
20250213,162800,266201730,9200,9200,9200,9200,0
20250213,162700,266201730,9200,9200,9200,9200,0
20250213,162600,266201730,9200,9200,9200,9200,0
20250213,162500,266201730,9200,9200,9200,9200,0
20250213,162400,266201730,9200,9200,9200,9200,0
20250213,162300,266201730,9200,9200,9200,9200,0
20250213,162200,266201730,9200,9200,9200,9200,0
20250213,162100,266201730,9200,9200,9200,9200,0
20250213,162000,266201730,9200,9200,9200,9200,0
20250213,161900,266201730,9200,9200,9200,9200,0
20250213,161800,266201730,9200,9200,9200,9200,0
20250213,161700,266201730,9200,9200,9200,9200,0
20250213,161600,266201730,9200,9200,9200,9200,0
20250213,161500,266201730,9200,9200,9200,9200,0
20250213,161400,266201730,9200,9200,9200,9200,0
20250213,161300,266201730,9200,9200,9200,9200,0
20250213,161200,266201730,9200,9200,9200,9200,0
20250213,161100,266201730,9200,9200,9200,9200,0
20250213,161000,266201730,9200,9200,9200,9200,0
20250213,160900,266201730,9200,9200,9200,9200,0
20250213,160800,266201730,9200,9200,9200,9200,0
20250213,160700,266201730,9200,9200,9200,9200,0
20250213,160600,266201730,9200,9200,9200,9200,522
20250213,160500,266201730,9200,9200,9200,9200,0
20250213,160400,266201730,9200,9200,9200,9200,0
20250213,160300,266201730,9200,9200,9200,9200,0
20250213,160200,266201730,9200,9200,9200,9200,0
20250213,160100,266201730,9200,9200,9200,9200,0
20250213,160000,266201730,9200,9200,9200,9200,0
20250213,155900,266201730,9200,9200,9200,9200,0
20250213,155800,266201730,9200,9200,9200,9200,0
20250213,155700,266201730,9200,9200,9200,9200,0
20250213,155600,266201730,9200,9200,9200,9200,0
20250213,155500,266201730,9200,9200,9200,9200,0
20250213,155400,266201730,9200,9200,9200,9200,0
20250213,155300,266201730,9200,9200,9200,9200,0
20250213,155200,266201730,9200,9200,9200,9200,0
20250213,155100,266201730,9200,9200,9200,9200,0
20250213,155000,266201730,9200,9200,9200,9200,0
20250213,154900,266201730,9200,9200,9200,9200,0
20250213,154800,266201730,9200,9200,9200,9200,0
20250213,154700,266201730,9200,9200,9200,9200,0
20250213,154600,266201730,9200,9200,9200,9200,0
20250213,154500,266201730,9200,9200,9200,9200,0
20250213,154400,266201730,9200,9200,9200,9200,0
20250213,154300,266201730,9200,9200,9200,9200,0
20250213,154200,266201730,9200,9200,9200,9200,0
20250213,154100,266201730,9200,9200,9200,9200,0
20250213,154000,266201730,9200,9200,9200,9200,0
20250213,153900,266201730,9200,9200,9200,9200,0
20250213,153800,266201730,9200,9200,9200,9200,0
20250213,153700,266201730,9200,9200,9200,9200,0
20250213,153600,266201730,9200,9200,9200,9200,522
20250213,153500,266201730,9200,9200,9200,9200,0
20250213,153400,266201730,9200,9200,9200,9200,0
20250213,153300,266201730,9200,9200,9200,9200,0
20250213,153200,266201730,9200,9200,9200,9200,0
20250213,153100,266201730,9200,9200,9200,9200,0
20250213,153000,266201730,9200,9200,9200,9200,522
20250213,152900,261399330,9190,9190,9190,9190,0
20250213,152800,261399330,9190,9190,9190,9190,0
20250213,152700,261399330,9190,9190,9190,9190,0
20250213,152600,261399330,9190,9190,9190,9190,0
20250213,152500,261399330,9190,9190,9190,9190,0
20250213,152400,261399330,9190,9190,9190,9190,0
20250213,152300,261399330,9190,9190,9190,9190,0
20250213,152200,261399330,9190,9190,9190,9190,0
20250213,152100,261399330,9190,9190,9190,9190,0
20250213,152000,261399330,9190,9190,9190,9190,0
20250213,151900,261399330,9190,9190,9190,9190,71
20250213,151800,260746840,9190,9190,9190,9190,20
20250213,151700,260563040,9190,9190,9190,9190,20
20250213,151600,260379240,9190,9190,9190,9190,0
20250213,151500,260379240,9190,9190,9190,9190,0
20250213,151400,260379240,9190,9190,9190,9190,400
20250213,151300,256703240,9190,9190,9190,9190,0
20250213,151200,256703240,9190,9190,9190,9190,86
20250213,151100,255912900,9190,9190,9190,9190,0
20250213,151000,255912900,9190,9190,9190,9190,0
20250213,150900,255912900,9190,9190,9190,9190,0
20250213,150800,255912900,9190,9190,9190,9190,39
20250213,150700,255554490,9200,9200,9200,9200,0
20250213,150600,255554490,9200,9200,9200,9200,0
20250213,150500,255554490,9200,9190,9200,9190,324
20250213,150400,252576690,9190,9190,9190,9190,0
20250213,150300,252576690,9190,9190,9190,9190,1
20250213,150200,252567500,9190,9190,9190,9190,23
20250213,150100,252356130,9190,9190,9190,9190,0
20250213,150000,252356130,9190,9190,9190,9190,0
20250213,145900,252356130,9190,9190,9190,9190,0
20250213,145800,252356130,9190,9190,9190,9190,104
20250213,145700,251400370,9190,9190,9190,9190,10
20250213,145600,251308470,9200,9200,9200,9200,100
20250213,145500,250388470,9190,9190,9190,9190,0
20250213,145400,250388470,9190,9190,9190,9190,1
20250213,145300,250379280,9190,9190,9190,9190,0
20250213,145200,250379280,9190,9190,9190,9190,0
20250213,145100,250379280,9190,9190,9190,9190,18
20250213,145000,250213860,9210,9210,9210,9210,0
20250213,144900,250213860,9210,9210,9210,9210,0
20250213,144800,250213860,9210,9200,9210,9200,30
20250213,144700,249937770,9200,9200,9200,9200,0
20250213,144600,249937770,9200,9200,9200,9200,0
20250213,144500,249937770,9200,9200,9200,9200,0
20250213,144400,249937770,9200,9180,9200,9180,1989
20250213,144300,231659030,9180,9170,9180,9170,43
20250213,144200,231264690,9170,9170,9170,9170,2
20250213,144100,231246350,9170,9170,9170,9170,0
20250213,144000,231246350,9170,9170,9170,9170,1
20250213,143900,231237180,9170,9170,9170,9170,1
20250213,143800,231228010,9170,9170,9170,9170,0
20250213,143700,231228010,9170,9170,9170,9170,46
20250213,143600,230806190,9170,9170,9170,9170,1
20250213,143500,230797020,9180,9180,9180,9180,0
20250213,143400,230797020,9180,9180,9180,9180,0
20250213,143300,230797020,9180,9180,9180,9180,0
20250213,143200,230797020,9180,9180,9180,9180,0
20250213,143100,230797020,9180,9170,9180,9170,2
20250213,143000,230778670,9180,9180,9180,9180,0
20250213,142900,230778670,9180,9180,9180,9180,0
20250213,142800,230778670,9180,9180,9180,9180,2
20250213,142700,230760310,9170,9170,9170,9170,1
20250213,142600,230751140,9190,9190,9190,9190,0
20250213,142500,230751140,9190,9190,9190,9190,0
20250213,142400,230751140,9190,9190,9190,9190,0
20250213,142300,230751140,9190,9190,9190,9190,0
20250213,142200,230751140,9190,9190,9190,9190,0
20250213,142100,230751140,9190,9190,9190,9190,0
20250213,142000,230751140,9190,9190,9190,9190,0
20250213,141900,230751140,9190,9190,9190,9190,0
20250213,141800,230751140,9190,9190,9190,9190,0
20250213,141700,230751140,9190,9190,9190,9190,0
20250213,141600,230751140,9190,9190,9190,9190,0
20250213,141500,230751140,9190,9190,9190,9190,5
20250213,141400,230705190,9170,9170,9170,9170,0
20250213,141300,230705190,9170,9170,9170,9170,301
20250213,141200,227945020,9170,9170,9170,9170,300
20250213,141100,225194020,9180,9180,9180,9180,0
20250213,141000,225194020,9180,9180,9180,9180,0
20250213,140900,225194020,9180,9180,9180,9180,1
20250213,140800,225184840,9180,9180,9180,9180,0
20250213,140700,225184840,9180,9180,9180,9180,0
20250213,140600,225184840,9180,9180,9180,9180,0
20250213,140500,225184840,9180,9180,9180,9180,0
20250213,140400,225184840,9180,9180,9180,9180,112
20250213,140300,224156680,9180,9180,9180,9180,0
20250213,140200,224156680,9180,9180,9180,9180,0
20250213,140100,224156680,9180,9180,9180,9180,0
20250213,140000,224156680,9180,9180,9180,9180,101
20250213,135900,223229500,9180,9180,9180,9180,0
20250213,135800,223229500,9180,9180,9180,9180,70
20250213,135700,222586900,9180,9180,9180,9180,110
20250213,135600,221577100,9180,9180,9180,9180,0
20250213,135500,221577100,9180,9180,9180,9180,1
20250213,135400,221567920,9180,9180,9180,9180,0
20250213,135300,221567920,9180,9180,9180,9180,0
20250213,135200,221567920,9180,9180,9180,9180,0
20250213,135100,221567920,9180,9180,9180,9180,1
20250213,135000,221558740,9180,9180,9180,9180,0
20250213,134900,221558740,9180,9180,9180,9180,0
20250213,134800,221558740,9180,9180,9180,9180,0
20250213,134700,221558740,9180,9180,9180,9180,1
20250213,134600,221549560,9190,9190,9190,9190,0
20250213,134500,221549560,9190,9190,9190,9190,0
20250213,134400,221549560,9190,9190,9190,9190,0
20250213,134300,221549560,9190,9190,9190,9190,50
20250213,134200,221090060,9190,9190,9190,9190,0
20250213,134100,221090060,9190,9190,9190,9190,0
20250213,134000,221090060,9190,9190,9190,9190,0
20250213,133900,221090060,9190,9190,9190,9190,20
20250213,133800,220906260,9190,9190,9190,9190,9
20250213,133700,220823550,9190,9190,9190,9190,0
20250213,133600,220823550,9190,9190,9190,9190,75
20250213,133500,220134300,9190,9190,9190,9190,75
20250213,133400,219445050,9200,9200,9200,9200,25
20250213,133300,219215050,9180,9180,9180,9180,0
20250213,133200,219215050,9180,9180,9180,9180,0
20250213,133100,219215050,9180,9200,9200,9180,101
20250213,133000,218287790,9200,9200,9200,9200,0
20250213,132900,218287790,9200,9200,9200,9200,255
20250213,132800,215941790,9200,9200,9200,9200,230
20250213,132700,213825790,9190,9190,9190,9190,250
20250213,132600,211528290,9190,9190,9190,9190,0
20250213,132500,211528290,9190,9190,9190,9190,100
20250213,132400,210609290,9180,9180,9180,9180,0
20250213,132300,210609290,9180,9180,9180,9180,0
20250213,132200,210609290,9180,9180,9180,9180,0
20250213,132100,210609290,9180,9180,9180,9180,30
20250213,132000,210333890,9180,9180,9180,9180,50
20250213,131900,209874890,9180,9180,9180,9180,38
20250213,131800,209526050,9190,9190,9190,9190,0
20250213,131700,209526050,9190,9190,9190,9190,0
20250213,131600,209526050,9190,9190,9190,9190,0
20250213,131500,209526050,9190,9190,9190,9190,0
20250213,131400,209526050,9190,9190,9190,9190,0
20250213,131300,209526050,9190,9190,9190,9190,21
20250213,131200,209333060,9190,9190,9190,9190,250
20250213,131100,207035560,9200,9200,9200,9200,1
20250213,131000,207026360,9200,9200,9200,9200,0
20250213,130900,207026360,9200,9200,9200,9200,0
20250213,130800,207026360,9200,9200,9200,9200,0
20250213,130700,207026360,9200,9200,9200,9200,0
20250213,130600,207026360,9200,9200,9200,9200,0
20250213,130500,207026360,9200,9200,9200,9200,0
20250213,130400,207026360,9200,9200,9200,9200,0
20250213,130300,207026360,9200,9200,9200,9200,1
20250213,130200,207017160,9200,9200,9200,9200,0
20250213,130100,207017160,9200,9200,9200,9200,0
20250213,130000,207017160,9200,9200,9200,9200,0
20250213,125900,207017160,9200,9200,9200,9200,0
20250213,125800,207017160,9200,9200,9200,9200,2
20250213,125700,206998760,9190,9190,9190,9190,0
20250213,125600,206998760,9190,9190,9190,9190,0
20250213,125500,206998760,9190,9190,9190,9190,0
20250213,125400,206998760,9190,9190,9190,9190,0
20250213,125300,206998760,9190,9190,9190,9190,0
20250213,125200,206998760,9190,9190,9190,9190,0
20250213,125100,206998760,9190,9190,9190,9190,0
20250213,125000,206998760,9190,9190,9190,9190,0
20250213,124900,206998760,9190,9190,9190,9190,0
20250213,124800,206998760,9190,9190,9190,9190,0
20250213,124700,206998760,9190,9190,9190,9190,0
20250213,124600,206998760,9190,9190,9190,9190,100
20250213,124500,206079760,9190,9190,9190,9190,0
20250213,124400,206079760,9190,9190,9190,9190,0
20250213,124300,206079760,9190,9190,9190,9190,0
20250213,124200,206079760,9190,9190,9190,9190,3
20250213,124100,206052190,9190,9190,9190,9190,0
20250213,124000,206052190,9190,9190,9190,9190,0
20250213,123900,206052190,9190,9190,9190,9190,0
20250213,123800,206052190,9190,9190,9190,9190,0
20250213,123700,206052190,9190,9190,9190,9190,3
20250213,123600,206024620,9200,9200,9200,9200,0
20250213,123500,206024620,9200,9200,9200,9200,1
20250213,123400,206015420,9190,9190,9190,9190,0
20250213,123300,206015420,9190,9190,9190,9190,0
20250213,123200,206015420,9190,9190,9190,9190,0
20250213,123100,206015420,9190,9190,9190,9190,0
20250213,123000,206015420,9190,9190,9190,9190,0
20250213,122900,206015420,9190,9190,9190,9190,0
20250213,122800,206015420,9190,9190,9190,9190,7
20250213,122700,205951090,9190,9190,9190,9190,0
20250213,122600,205951090,9190,9190,9190,9190,0
20250213,122500,205951090,9190,9190,9190,9190,0
20250213,122400,205951090,9190,9190,9190,9190,0
20250213,122300,205951090,9190,9190,9190,9190,0
20250213,122200,205951090,9190,9190,9190,9190,150
20250213,122100,204572590,9190,9190,9190,9190,0
20250213,122000,204572590,9190,9190,9190,9190,0
20250213,121900,204572590,9190,9190,9190,9190,5
20250213,121800,204526640,9200,9200,9200,9200,0
20250213,121700,204526640,9200,9200,9200,9200,0
20250213,121600,204526640,9200,9200,9200,9200,0
20250213,121500,204526640,9200,9200,9200,9200,256
20250213,121400,202171440,9180,9180,9180,9180,0
20250213,121300,202171440,9180,9180,9180,9180,15
20250213,121200,202033740,9180,9180,9180,9180,0
20250213,121100,202033740,9180,9180,9180,9180,0
20250213,121000,202033740,9180,9180,9180,9180,0
20250213,120900,202033740,9180,9180,9180,9180,0
20250213,120800,202033740,9180,9180,9180,9180,0
20250213,120700,202033740,9180,9200,9200,9180,207
20250213,120600,200129480,9190,9190,9190,9190,0
20250213,120500,200129480,9190,9190,9190,9190,72
20250213,120400,199467800,9190,9190,9190,9190,0
20250213,120300,199467800,9190,9190,9190,9190,0
20250213,120200,199467800,9190,9190,9190,9190,0
20250213,120100,199467800,9190,9190,9190,9190,256
20250213,120000,197115160,9190,9190,9190,9190,0
20250213,115900,197115160,9190,9190,9190,9190,200
20250213,115800,195277160,9190,9190,9190,9190,0
20250213,115700,195277160,9190,9190,9190,9190,0
20250213,115600,195277160,9190,9190,9190,9190,1
20250213,115500,195267970,9190,9190,9190,9190,5
20250213,115400,195222020,9190,9190,9190,9190,0
20250213,115300,195222020,9190,9190,9190,9190,0
20250213,115200,195222020,9190,9190,9190,9190,0
20250213,115100,195222020,9190,9190,9190,9190,0
20250213,115000,195222020,9190,9190,9190,9190,19
20250213,114900,195047410,9170,9170,9170,9170,10
20250213,114800,194955710,9170,9190,9190,9170,247
20250213,114700,192690700,9180,9180,9180,9180,0
20250213,114600,192690700,9180,9180,9180,9180,0
20250213,114500,192690700,9180,9180,9180,9180,0
20250213,114400,192690700,9180,9180,9180,9180,0
20250213,114300,192690700,9180,9180,9180,9180,300
20250213,114200,189936700,9180,9180,9180,9180,0
20250213,114100,189936700,9180,9180,9180,9180,0
20250213,114000,189936700,9180,9180,9180,9180,0
20250213,113900,189936700,9180,9180,9180,9180,0
20250213,113800,189936700,9180,9180,9180,9180,501
20250213,113700,185337520,9180,9180,9180,9180,235
20250213,113600,183180220,9180,9190,9190,9180,1813
20250213,113500,166535790,9200,9200,9200,9200,0
20250213,113400,166535790,9200,9200,9200,9200,0
20250213,113300,166535790,9200,9200,9200,9200,452
20250213,113200,162377390,9210,9210,9210,9210,0
20250213,113100,162377390,9210,9210,9210,9210,0
20250213,113000,162377390,9210,9210,9210,9210,0
20250213,112900,162377390,9210,9210,9210,9210,0
20250213,112800,162377390,9210,9210,9210,9210,0
20250213,112700,162377390,9210,9210,9210,9210,0
20250213,112600,162377390,9210,9210,9210,9210,30
20250213,112500,162101090,9200,9200,9200,9200,12
20250213,112400,161990690,9220,9220,9220,9220,0
20250213,112300,161990690,9220,9220,9220,9220,0
20250213,112200,161990690,9220,9220,9220,9220,133
20250213,112100,160764430,9230,9230,9230,9230,0
20250213,112000,160764430,9230,9230,9230,9230,0
20250213,111900,160764430,9230,9220,9230,9220,80
20250213,111800,160026820,9220,9220,9220,9220,20
20250213,111700,159842420,9220,9220,9220,9220,0
20250213,111600,159842420,9220,9220,9220,9220,1
20250213,111500,159833200,9210,9210,9210,9210,0
20250213,111400,159833200,9210,9210,9210,9210,81
20250213,111300,159087190,9230,9230,9230,9230,0
20250213,111200,159087190,9230,9230,9230,9230,0
20250213,111100,159087190,9230,9230,9230,9230,10
20250213,111000,158994890,9180,9180,9180,9180,50
20250213,110900,158535890,9180,9180,9180,9180,0
20250213,110800,158535890,9180,9180,9180,9180,0
20250213,110700,158535890,9180,9180,9180,9180,0
20250213,110600,158535890,9180,9180,9180,9180,0
20250213,110500,158535890,9180,9180,9180,9180,0
20250213,110400,158535890,9180,9180,9180,9180,0
20250213,110300,158535890,9180,9180,9180,9180,1242
20250213,110200,147134330,9200,9200,9200,9200,0
20250213,110100,147134330,9200,9200,9200,9200,50
20250213,110000,146674330,9200,9200,9200,9200,50
20250213,105900,146214330,9240,9240,9240,9240,0
20250213,105800,146214330,9240,9240,9240,9240,0
20250213,105700,146214330,9240,9240,9240,9240,0
20250213,105600,146214330,9240,9240,9240,9240,0
20250213,105500,146214330,9240,9240,9240,9240,71
20250213,105400,145558290,9240,9240,9240,9240,0
20250213,105300,145558290,9240,9210,9240,9210,1218
20250213,105200,134323720,9170,9170,9170,9170,0
20250213,105100,134323720,9170,9170,9170,9170,0
20250213,105000,134323720,9170,9170,9170,9170,0
20250213,104900,134323720,9170,9170,9170,9170,300
20250213,104800,131572720,9210,9210,9210,9210,0
20250213,104700,131572720,9210,9210,9210,9210,1
20250213,104600,131563510,9210,9200,9210,9200,1000
20250213,104500,122355730,9200,9200,9200,9200,0
20250213,104400,122355730,9200,9200,9200,9200,0
20250213,104300,122355730,9200,9200,9200,9200,0
20250213,104200,122355730,9200,9200,9200,9200,0
20250213,104100,122355730,9200,9170,9200,9170,66
20250213,104000,121750330,9170,9170,9170,9170,0
20250213,103900,121750330,9170,9170,9170,9170,13
20250213,103800,121631120,9160,9160,9160,9160,0
20250213,103700,121631120,9160,9160,9160,9160,0
20250213,103600,121631120,9160,9210,9210,9160,2
20250213,103500,121612750,9210,9210,9210,9210,0
20250213,103400,121612750,9210,9210,9210,9210,0
20250213,103300,121612750,9210,9210,9210,9210,0
20250213,103200,121612750,9210,9210,9210,9210,1
20250213,103100,121603540,9220,9220,9220,9220,0
20250213,103000,121603540,9220,9220,9220,9220,0
20250213,102900,121603540,9220,9220,9220,9220,0
20250213,102800,121603540,9220,9220,9220,9220,0
20250213,102700,121603540,9220,9220,9220,9220,0
20250213,102600,121603540,9220,9220,9220,9220,1
20250213,102500,121594320,9220,9220,9220,9220,0
20250213,102400,121594320,9220,9220,9220,9220,300
20250213,102300,118828320,9220,9160,9220,9160,5
20250213,102200,118782280,9230,9230,9230,9230,0
20250213,102100,118782280,9230,9230,9230,9230,0
20250213,102000,118782280,9230,9230,9230,9230,10
20250213,101900,118689980,9230,9230,9230,9230,0
20250213,101800,118689980,9230,9230,9230,9230,0
20250213,101700,118689980,9230,9230,9230,9230,140
20250213,101600,117397780,9240,9240,9240,9240,0
20250213,101500,117397780,9240,9240,9240,9240,4
20250213,101400,117360820,9250,9170,9250,9170,1839
20250213,101300,100447370,9120,9130,9130,9120,500
20250213,101200,95886870,9180,9180,9180,9180,3
20250213,101100,95859330,9180,9180,9180,9180,1
20250213,101000,95850150,9180,9180,9180,9180,0
20250213,100900,95850150,9180,9180,9180,9180,0
20250213,100800,95850150,9180,9180,9180,9180,1
20250213,100700,95840970,9180,9180,9180,9180,100
20250213,100600,94922970,9180,9180,9180,9170,2010
20250213,100500,76473920,9110,9110,9110,9110,0
20250213,100400,76473920,9110,9130,9190,9110,4506
20250213,100300,35143370,9130,9130,9130,9130,0
20250213,100200,35143370,9130,9120,9130,9120,549
20250213,100100,30135560,9120,9120,9120,9120,0
20250213,100000,30135560,9120,9120,9120,9120,0
20250213,095900,30135560,9120,9120,9120,9120,0
20250213,095800,30135560,9120,9120,9120,9120,0
20250213,095700,30135560,9120,9120,9120,9120,36
20250213,095600,29807240,9120,9120,9120,9120,1
20250213,095500,29798120,9120,9120,9120,9120,3
20250213,095400,29770760,9100,9100,9100,9100,1
20250213,095300,29761660,9100,9100,9100,9100,0
20250213,095200,29761660,9100,9100,9100,9100,0
20250213,095100,29761660,9100,9100,9100,9100,0
20250213,095000,29761660,9100,9090,9100,9090,1525
20250213,094900,15892590,9090,9090,9090,9090,10
20250213,094800,15801690,9090,9090,9090,9090,0
20250213,094700,15801690,9090,9090,9090,9090,0
20250213,094600,15801690,9090,9090,9090,9090,478
20250213,094500,11456670,9090,9090,9090,9090,0
20250213,094400,11456670,9090,9090,9090,9090,0
20250213,094300,11456670,9090,9090,9090,9090,0
20250213,094200,11456670,9090,9090,9090,9090,51
20250213,094100,10993080,9090,9090,9090,9090,61
20250213,094000,10438590,9100,9100,9100,9100,0
20250213,093900,10438590,9100,9100,9100,9100,0
20250213,093800,10438590,9100,9100,9100,9100,5
20250213,093700,10393090,9100,9100,9100,9100,0
20250213,093600,10393090,9100,9100,9100,9100,9
20250213,093500,10311190,9100,9090,9100,9080,101
20250213,093400,9393960,9100,9100,9100,9100,1
20250213,093300,9384860,9100,9100,9100,9100,8
20250213,093200,9312060,9090,9090,9090,9090,0
20250213,093100,9312060,9090,9090,9090,9090,0
20250213,093000,9312060,9090,9090,9090,9090,0
20250213,092900,9312060,9090,9090,9090,9090,0
20250213,092800,9312060,9090,9090,9090,9090,0
20250213,092700,9312060,9090,9090,9090,9090,119
20250213,092600,8230350,9090,9090,9090,9090,5
20250213,092500,8184900,9090,9090,9090,9090,0
20250213,092400,8184900,9090,9090,9090,9090,0
20250213,092300,8184900,9090,9090,9090,9090,0
20250213,092200,8184900,9090,9090,9090,9090,0
20250213,092100,8184900,9090,9090,9090,9090,8
20250213,092000,8112180,9090,9090,9090,9090,0
20250213,091900,8112180,9090,9090,9090,9090,0
20250213,091800,8112180,9090,9090,9090,9090,0
20250213,091700,8112180,9090,9100,9100,9090,199
20250213,091600,6302270,9100,9100,9100,9100,45
20250213,091500,5892770,9100,9100,9100,9100,68
20250213,091400,5273970,9100,9100,9100,9100,208
20250213,091300,3381170,9100,9100,9100,9100,1
20250213,091200,3372070,9090,9090,9090,9090,0
20250213,091100,3372070,9090,9090,9090,9090,0
20250213,091000,3372070,9090,9090,9090,9090,0
20250213,090900,3372070,9090,9090,9090,9090,0
20250213,090800,3372070,9090,9080,9090,9080,12
20250213,090700,3263100,9070,9070,9070,9070,99
20250213,090600,2365170,9060,9060,9060,9060,150
20250213,090500,1006170,9060,9060,9060,9060,0
20250213,090400,1006170,9060,9070,9070,9060,2
20250213,090300,988040,9070,9070,9070,9070,49
20250213,090200,543610,9070,9060,9070,9060,3
20250213,090100,516420,9060,9060,9060,9060,0
20250213,090000,516420,9060,9060,9060,9060,57
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183600 266201730 9200 9200 9200 9200 522
3 20250213 183500 266201730 9200 9200 9200 9200 0
4 20250213 183400 266201730 9200 9200 9200 9200 0
5 20250213 183300 266201730 9200 9200 9200 9200 0
6 20250213 183200 266201730 9200 9200 9200 9200 0
7 20250213 183100 266201730 9200 9200 9200 9200 0
8 20250213 183000 266201730 9200 9200 9200 9200 0
9 20250213 182900 266201730 9200 9200 9200 9200 0
10 20250213 182800 266201730 9200 9200 9200 9200 0
11 20250213 182700 266201730 9200 9200 9200 9200 0
12 20250213 182600 266201730 9200 9200 9200 9200 0
13 20250213 182500 266201730 9200 9200 9200 9200 0
14 20250213 182400 266201730 9200 9200 9200 9200 0
15 20250213 182300 266201730 9200 9200 9200 9200 0
16 20250213 182200 266201730 9200 9200 9200 9200 0
17 20250213 182100 266201730 9200 9200 9200 9200 0
18 20250213 182000 266201730 9200 9200 9200 9200 0
19 20250213 181900 266201730 9200 9200 9200 9200 0
20 20250213 181800 266201730 9200 9200 9200 9200 0
21 20250213 181700 266201730 9200 9200 9200 9200 0
22 20250213 181600 266201730 9200 9200 9200 9200 0
23 20250213 181500 266201730 9200 9200 9200 9200 0
24 20250213 181400 266201730 9200 9200 9200 9200 0
25 20250213 181300 266201730 9200 9200 9200 9200 0
26 20250213 181200 266201730 9200 9200 9200 9200 0
27 20250213 181100 266201730 9200 9200 9200 9200 0
28 20250213 181000 266201730 9200 9200 9200 9200 0
29 20250213 180900 266201730 9200 9200 9200 9200 0
30 20250213 180800 266201730 9200 9200 9200 9200 0
31 20250213 180700 266201730 9200 9200 9200 9200 0
32 20250213 180600 266201730 9200 9200 9200 9200 522
33 20250213 180500 266201730 9200 9200 9200 9200 0
34 20250213 180400 266201730 9200 9200 9200 9200 0
35 20250213 180300 266201730 9200 9200 9200 9200 0
36 20250213 180200 266201730 9200 9200 9200 9200 0
37 20250213 180100 266201730 9200 9200 9200 9200 0
38 20250213 180000 266201730 9200 9200 9200 9200 0
39 20250213 175900 266201730 9200 9200 9200 9200 0
40 20250213 175800 266201730 9200 9200 9200 9200 0
41 20250213 175700 266201730 9200 9200 9200 9200 0
42 20250213 175600 266201730 9200 9200 9200 9200 0
43 20250213 175500 266201730 9200 9200 9200 9200 0
44 20250213 175400 266201730 9200 9200 9200 9200 0
45 20250213 175300 266201730 9200 9200 9200 9200 0
46 20250213 175200 266201730 9200 9200 9200 9200 0
47 20250213 175100 266201730 9200 9200 9200 9200 0
48 20250213 175000 266201730 9200 9200 9200 9200 0
49 20250213 174900 266201730 9200 9200 9200 9200 0
50 20250213 174800 266201730 9200 9200 9200 9200 0
51 20250213 174700 266201730 9200 9200 9200 9200 0
52 20250213 174600 266201730 9200 9200 9200 9200 0
53 20250213 174500 266201730 9200 9200 9200 9200 0
54 20250213 174400 266201730 9200 9200 9200 9200 0
55 20250213 174300 266201730 9200 9200 9200 9200 0
56 20250213 174200 266201730 9200 9200 9200 9200 0
57 20250213 174100 266201730 9200 9200 9200 9200 0
58 20250213 174000 266201730 9200 9200 9200 9200 0
59 20250213 173900 266201730 9200 9200 9200 9200 0
60 20250213 173800 266201730 9200 9200 9200 9200 0
61 20250213 173700 266201730 9200 9200 9200 9200 0
62 20250213 173600 266201730 9200 9200 9200 9200 522
63 20250213 173500 266201730 9200 9200 9200 9200 0
64 20250213 173400 266201730 9200 9200 9200 9200 0
65 20250213 173300 266201730 9200 9200 9200 9200 0
66 20250213 173200 266201730 9200 9200 9200 9200 0
67 20250213 173100 266201730 9200 9200 9200 9200 0
68 20250213 173000 266201730 9200 9200 9200 9200 0
69 20250213 172900 266201730 9200 9200 9200 9200 0
70 20250213 172800 266201730 9200 9200 9200 9200 0
71 20250213 172700 266201730 9200 9200 9200 9200 0
72 20250213 172600 266201730 9200 9200 9200 9200 0
73 20250213 172500 266201730 9200 9200 9200 9200 0
74 20250213 172400 266201730 9200 9200 9200 9200 0
75 20250213 172300 266201730 9200 9200 9200 9200 0
76 20250213 172200 266201730 9200 9200 9200 9200 0
77 20250213 172100 266201730 9200 9200 9200 9200 0
78 20250213 172000 266201730 9200 9200 9200 9200 0
79 20250213 171900 266201730 9200 9200 9200 9200 0
80 20250213 171800 266201730 9200 9200 9200 9200 0
81 20250213 171700 266201730 9200 9200 9200 9200 0
82 20250213 171600 266201730 9200 9200 9200 9200 0
83 20250213 171500 266201730 9200 9200 9200 9200 0
84 20250213 171400 266201730 9200 9200 9200 9200 0
85 20250213 171300 266201730 9200 9200 9200 9200 0
86 20250213 171200 266201730 9200 9200 9200 9200 0
87 20250213 171100 266201730 9200 9200 9200 9200 0
88 20250213 171000 266201730 9200 9200 9200 9200 0
89 20250213 170900 266201730 9200 9200 9200 9200 0
90 20250213 170800 266201730 9200 9200 9200 9200 0
91 20250213 170700 266201730 9200 9200 9200 9200 0
92 20250213 170600 266201730 9200 9200 9200 9200 522
93 20250213 170500 266201730 9200 9200 9200 9200 0
94 20250213 170400 266201730 9200 9200 9200 9200 0
95 20250213 170300 266201730 9200 9200 9200 9200 0
96 20250213 170200 266201730 9200 9200 9200 9200 0
97 20250213 170100 266201730 9200 9200 9200 9200 0
98 20250213 170000 266201730 9200 9200 9200 9200 0
99 20250213 165900 266201730 9200 9200 9200 9200 0
100 20250213 165800 266201730 9200 9200 9200 9200 0
101 20250213 165700 266201730 9200 9200 9200 9200 0
102 20250213 165600 266201730 9200 9200 9200 9200 0
103 20250213 165500 266201730 9200 9200 9200 9200 0
104 20250213 165400 266201730 9200 9200 9200 9200 0
105 20250213 165300 266201730 9200 9200 9200 9200 0
106 20250213 165200 266201730 9200 9200 9200 9200 0
107 20250213 165100 266201730 9200 9200 9200 9200 0
108 20250213 165000 266201730 9200 9200 9200 9200 0
109 20250213 164900 266201730 9200 9200 9200 9200 0
110 20250213 164800 266201730 9200 9200 9200 9200 0
111 20250213 164700 266201730 9200 9200 9200 9200 0
112 20250213 164600 266201730 9200 9200 9200 9200 0
113 20250213 164500 266201730 9200 9200 9200 9200 0
114 20250213 164400 266201730 9200 9200 9200 9200 0
115 20250213 164300 266201730 9200 9200 9200 9200 0
116 20250213 164200 266201730 9200 9200 9200 9200 0
117 20250213 164100 266201730 9200 9200 9200 9200 0
118 20250213 164000 266201730 9200 9200 9200 9200 0
119 20250213 163900 266201730 9200 9200 9200 9200 0
120 20250213 163800 266201730 9200 9200 9200 9200 0
121 20250213 163700 266201730 9200 9200 9200 9200 0
122 20250213 163600 266201730 9200 9200 9200 9200 522
123 20250213 163500 266201730 9200 9200 9200 9200 0
124 20250213 163400 266201730 9200 9200 9200 9200 0
125 20250213 163300 266201730 9200 9200 9200 9200 0
126 20250213 163200 266201730 9200 9200 9200 9200 0
127 20250213 163100 266201730 9200 9200 9200 9200 0
128 20250213 163000 266201730 9200 9200 9200 9200 0
129 20250213 162900 266201730 9200 9200 9200 9200 0
130 20250213 162800 266201730 9200 9200 9200 9200 0
131 20250213 162700 266201730 9200 9200 9200 9200 0
132 20250213 162600 266201730 9200 9200 9200 9200 0
133 20250213 162500 266201730 9200 9200 9200 9200 0
134 20250213 162400 266201730 9200 9200 9200 9200 0
135 20250213 162300 266201730 9200 9200 9200 9200 0
136 20250213 162200 266201730 9200 9200 9200 9200 0
137 20250213 162100 266201730 9200 9200 9200 9200 0
138 20250213 162000 266201730 9200 9200 9200 9200 0
139 20250213 161900 266201730 9200 9200 9200 9200 0
140 20250213 161800 266201730 9200 9200 9200 9200 0
141 20250213 161700 266201730 9200 9200 9200 9200 0
142 20250213 161600 266201730 9200 9200 9200 9200 0
143 20250213 161500 266201730 9200 9200 9200 9200 0
144 20250213 161400 266201730 9200 9200 9200 9200 0
145 20250213 161300 266201730 9200 9200 9200 9200 0
146 20250213 161200 266201730 9200 9200 9200 9200 0
147 20250213 161100 266201730 9200 9200 9200 9200 0
148 20250213 161000 266201730 9200 9200 9200 9200 0
149 20250213 160900 266201730 9200 9200 9200 9200 0
150 20250213 160800 266201730 9200 9200 9200 9200 0
151 20250213 160700 266201730 9200 9200 9200 9200 0
152 20250213 160600 266201730 9200 9200 9200 9200 522
153 20250213 160500 266201730 9200 9200 9200 9200 0
154 20250213 160400 266201730 9200 9200 9200 9200 0
155 20250213 160300 266201730 9200 9200 9200 9200 0
156 20250213 160200 266201730 9200 9200 9200 9200 0
157 20250213 160100 266201730 9200 9200 9200 9200 0
158 20250213 160000 266201730 9200 9200 9200 9200 0
159 20250213 155900 266201730 9200 9200 9200 9200 0
160 20250213 155800 266201730 9200 9200 9200 9200 0
161 20250213 155700 266201730 9200 9200 9200 9200 0
162 20250213 155600 266201730 9200 9200 9200 9200 0
163 20250213 155500 266201730 9200 9200 9200 9200 0
164 20250213 155400 266201730 9200 9200 9200 9200 0
165 20250213 155300 266201730 9200 9200 9200 9200 0
166 20250213 155200 266201730 9200 9200 9200 9200 0
167 20250213 155100 266201730 9200 9200 9200 9200 0
168 20250213 155000 266201730 9200 9200 9200 9200 0
169 20250213 154900 266201730 9200 9200 9200 9200 0
170 20250213 154800 266201730 9200 9200 9200 9200 0
171 20250213 154700 266201730 9200 9200 9200 9200 0
172 20250213 154600 266201730 9200 9200 9200 9200 0
173 20250213 154500 266201730 9200 9200 9200 9200 0
174 20250213 154400 266201730 9200 9200 9200 9200 0
175 20250213 154300 266201730 9200 9200 9200 9200 0
176 20250213 154200 266201730 9200 9200 9200 9200 0
177 20250213 154100 266201730 9200 9200 9200 9200 0
178 20250213 154000 266201730 9200 9200 9200 9200 0
179 20250213 153900 266201730 9200 9200 9200 9200 0
180 20250213 153800 266201730 9200 9200 9200 9200 0
181 20250213 153700 266201730 9200 9200 9200 9200 0
182 20250213 153600 266201730 9200 9200 9200 9200 522
183 20250213 153500 266201730 9200 9200 9200 9200 0
184 20250213 153400 266201730 9200 9200 9200 9200 0
185 20250213 153300 266201730 9200 9200 9200 9200 0
186 20250213 153200 266201730 9200 9200 9200 9200 0
187 20250213 153100 266201730 9200 9200 9200 9200 0
188 20250213 153000 266201730 9200 9200 9200 9200 522
189 20250213 152900 261399330 9190 9190 9190 9190 0
190 20250213 152800 261399330 9190 9190 9190 9190 0
191 20250213 152700 261399330 9190 9190 9190 9190 0
192 20250213 152600 261399330 9190 9190 9190 9190 0
193 20250213 152500 261399330 9190 9190 9190 9190 0
194 20250213 152400 261399330 9190 9190 9190 9190 0
195 20250213 152300 261399330 9190 9190 9190 9190 0
196 20250213 152200 261399330 9190 9190 9190 9190 0
197 20250213 152100 261399330 9190 9190 9190 9190 0
198 20250213 152000 261399330 9190 9190 9190 9190 0
199 20250213 151900 261399330 9190 9190 9190 9190 71
200 20250213 151800 260746840 9190 9190 9190 9190 20
201 20250213 151700 260563040 9190 9190 9190 9190 20
202 20250213 151600 260379240 9190 9190 9190 9190 0
203 20250213 151500 260379240 9190 9190 9190 9190 0
204 20250213 151400 260379240 9190 9190 9190 9190 400
205 20250213 151300 256703240 9190 9190 9190 9190 0
206 20250213 151200 256703240 9190 9190 9190 9190 86
207 20250213 151100 255912900 9190 9190 9190 9190 0
208 20250213 151000 255912900 9190 9190 9190 9190 0
209 20250213 150900 255912900 9190 9190 9190 9190 0
210 20250213 150800 255912900 9190 9190 9190 9190 39
211 20250213 150700 255554490 9200 9200 9200 9200 0
212 20250213 150600 255554490 9200 9200 9200 9200 0
213 20250213 150500 255554490 9200 9190 9200 9190 324
214 20250213 150400 252576690 9190 9190 9190 9190 0
215 20250213 150300 252576690 9190 9190 9190 9190 1
216 20250213 150200 252567500 9190 9190 9190 9190 23
217 20250213 150100 252356130 9190 9190 9190 9190 0
218 20250213 150000 252356130 9190 9190 9190 9190 0
219 20250213 145900 252356130 9190 9190 9190 9190 0
220 20250213 145800 252356130 9190 9190 9190 9190 104
221 20250213 145700 251400370 9190 9190 9190 9190 10
222 20250213 145600 251308470 9200 9200 9200 9200 100
223 20250213 145500 250388470 9190 9190 9190 9190 0
224 20250213 145400 250388470 9190 9190 9190 9190 1
225 20250213 145300 250379280 9190 9190 9190 9190 0
226 20250213 145200 250379280 9190 9190 9190 9190 0
227 20250213 145100 250379280 9190 9190 9190 9190 18
228 20250213 145000 250213860 9210 9210 9210 9210 0
229 20250213 144900 250213860 9210 9210 9210 9210 0
230 20250213 144800 250213860 9210 9200 9210 9200 30
231 20250213 144700 249937770 9200 9200 9200 9200 0
232 20250213 144600 249937770 9200 9200 9200 9200 0
233 20250213 144500 249937770 9200 9200 9200 9200 0
234 20250213 144400 249937770 9200 9180 9200 9180 1989
235 20250213 144300 231659030 9180 9170 9180 9170 43
236 20250213 144200 231264690 9170 9170 9170 9170 2
237 20250213 144100 231246350 9170 9170 9170 9170 0
238 20250213 144000 231246350 9170 9170 9170 9170 1
239 20250213 143900 231237180 9170 9170 9170 9170 1
240 20250213 143800 231228010 9170 9170 9170 9170 0
241 20250213 143700 231228010 9170 9170 9170 9170 46
242 20250213 143600 230806190 9170 9170 9170 9170 1
243 20250213 143500 230797020 9180 9180 9180 9180 0
244 20250213 143400 230797020 9180 9180 9180 9180 0
245 20250213 143300 230797020 9180 9180 9180 9180 0
246 20250213 143200 230797020 9180 9180 9180 9180 0
247 20250213 143100 230797020 9180 9170 9180 9170 2
248 20250213 143000 230778670 9180 9180 9180 9180 0
249 20250213 142900 230778670 9180 9180 9180 9180 0
250 20250213 142800 230778670 9180 9180 9180 9180 2
251 20250213 142700 230760310 9170 9170 9170 9170 1
252 20250213 142600 230751140 9190 9190 9190 9190 0
253 20250213 142500 230751140 9190 9190 9190 9190 0
254 20250213 142400 230751140 9190 9190 9190 9190 0
255 20250213 142300 230751140 9190 9190 9190 9190 0
256 20250213 142200 230751140 9190 9190 9190 9190 0
257 20250213 142100 230751140 9190 9190 9190 9190 0
258 20250213 142000 230751140 9190 9190 9190 9190 0
259 20250213 141900 230751140 9190 9190 9190 9190 0
260 20250213 141800 230751140 9190 9190 9190 9190 0
261 20250213 141700 230751140 9190 9190 9190 9190 0
262 20250213 141600 230751140 9190 9190 9190 9190 0
263 20250213 141500 230751140 9190 9190 9190 9190 5
264 20250213 141400 230705190 9170 9170 9170 9170 0
265 20250213 141300 230705190 9170 9170 9170 9170 301
266 20250213 141200 227945020 9170 9170 9170 9170 300
267 20250213 141100 225194020 9180 9180 9180 9180 0
268 20250213 141000 225194020 9180 9180 9180 9180 0
269 20250213 140900 225194020 9180 9180 9180 9180 1
270 20250213 140800 225184840 9180 9180 9180 9180 0
271 20250213 140700 225184840 9180 9180 9180 9180 0
272 20250213 140600 225184840 9180 9180 9180 9180 0
273 20250213 140500 225184840 9180 9180 9180 9180 0
274 20250213 140400 225184840 9180 9180 9180 9180 112
275 20250213 140300 224156680 9180 9180 9180 9180 0
276 20250213 140200 224156680 9180 9180 9180 9180 0
277 20250213 140100 224156680 9180 9180 9180 9180 0
278 20250213 140000 224156680 9180 9180 9180 9180 101
279 20250213 135900 223229500 9180 9180 9180 9180 0
280 20250213 135800 223229500 9180 9180 9180 9180 70
281 20250213 135700 222586900 9180 9180 9180 9180 110
282 20250213 135600 221577100 9180 9180 9180 9180 0
283 20250213 135500 221577100 9180 9180 9180 9180 1
284 20250213 135400 221567920 9180 9180 9180 9180 0
285 20250213 135300 221567920 9180 9180 9180 9180 0
286 20250213 135200 221567920 9180 9180 9180 9180 0
287 20250213 135100 221567920 9180 9180 9180 9180 1
288 20250213 135000 221558740 9180 9180 9180 9180 0
289 20250213 134900 221558740 9180 9180 9180 9180 0
290 20250213 134800 221558740 9180 9180 9180 9180 0
291 20250213 134700 221558740 9180 9180 9180 9180 1
292 20250213 134600 221549560 9190 9190 9190 9190 0
293 20250213 134500 221549560 9190 9190 9190 9190 0
294 20250213 134400 221549560 9190 9190 9190 9190 0
295 20250213 134300 221549560 9190 9190 9190 9190 50
296 20250213 134200 221090060 9190 9190 9190 9190 0
297 20250213 134100 221090060 9190 9190 9190 9190 0
298 20250213 134000 221090060 9190 9190 9190 9190 0
299 20250213 133900 221090060 9190 9190 9190 9190 20
300 20250213 133800 220906260 9190 9190 9190 9190 9
301 20250213 133700 220823550 9190 9190 9190 9190 0
302 20250213 133600 220823550 9190 9190 9190 9190 75
303 20250213 133500 220134300 9190 9190 9190 9190 75
304 20250213 133400 219445050 9200 9200 9200 9200 25
305 20250213 133300 219215050 9180 9180 9180 9180 0
306 20250213 133200 219215050 9180 9180 9180 9180 0
307 20250213 133100 219215050 9180 9200 9200 9180 101
308 20250213 133000 218287790 9200 9200 9200 9200 0
309 20250213 132900 218287790 9200 9200 9200 9200 255
310 20250213 132800 215941790 9200 9200 9200 9200 230
311 20250213 132700 213825790 9190 9190 9190 9190 250
312 20250213 132600 211528290 9190 9190 9190 9190 0
313 20250213 132500 211528290 9190 9190 9190 9190 100
314 20250213 132400 210609290 9180 9180 9180 9180 0
315 20250213 132300 210609290 9180 9180 9180 9180 0
316 20250213 132200 210609290 9180 9180 9180 9180 0
317 20250213 132100 210609290 9180 9180 9180 9180 30
318 20250213 132000 210333890 9180 9180 9180 9180 50
319 20250213 131900 209874890 9180 9180 9180 9180 38
320 20250213 131800 209526050 9190 9190 9190 9190 0
321 20250213 131700 209526050 9190 9190 9190 9190 0
322 20250213 131600 209526050 9190 9190 9190 9190 0
323 20250213 131500 209526050 9190 9190 9190 9190 0
324 20250213 131400 209526050 9190 9190 9190 9190 0
325 20250213 131300 209526050 9190 9190 9190 9190 21
326 20250213 131200 209333060 9190 9190 9190 9190 250
327 20250213 131100 207035560 9200 9200 9200 9200 1
328 20250213 131000 207026360 9200 9200 9200 9200 0
329 20250213 130900 207026360 9200 9200 9200 9200 0
330 20250213 130800 207026360 9200 9200 9200 9200 0
331 20250213 130700 207026360 9200 9200 9200 9200 0
332 20250213 130600 207026360 9200 9200 9200 9200 0
333 20250213 130500 207026360 9200 9200 9200 9200 0
334 20250213 130400 207026360 9200 9200 9200 9200 0
335 20250213 130300 207026360 9200 9200 9200 9200 1
336 20250213 130200 207017160 9200 9200 9200 9200 0
337 20250213 130100 207017160 9200 9200 9200 9200 0
338 20250213 130000 207017160 9200 9200 9200 9200 0
339 20250213 125900 207017160 9200 9200 9200 9200 0
340 20250213 125800 207017160 9200 9200 9200 9200 2
341 20250213 125700 206998760 9190 9190 9190 9190 0
342 20250213 125600 206998760 9190 9190 9190 9190 0
343 20250213 125500 206998760 9190 9190 9190 9190 0
344 20250213 125400 206998760 9190 9190 9190 9190 0
345 20250213 125300 206998760 9190 9190 9190 9190 0
346 20250213 125200 206998760 9190 9190 9190 9190 0
347 20250213 125100 206998760 9190 9190 9190 9190 0
348 20250213 125000 206998760 9190 9190 9190 9190 0
349 20250213 124900 206998760 9190 9190 9190 9190 0
350 20250213 124800 206998760 9190 9190 9190 9190 0
351 20250213 124700 206998760 9190 9190 9190 9190 0
352 20250213 124600 206998760 9190 9190 9190 9190 100
353 20250213 124500 206079760 9190 9190 9190 9190 0
354 20250213 124400 206079760 9190 9190 9190 9190 0
355 20250213 124300 206079760 9190 9190 9190 9190 0
356 20250213 124200 206079760 9190 9190 9190 9190 3
357 20250213 124100 206052190 9190 9190 9190 9190 0
358 20250213 124000 206052190 9190 9190 9190 9190 0
359 20250213 123900 206052190 9190 9190 9190 9190 0
360 20250213 123800 206052190 9190 9190 9190 9190 0
361 20250213 123700 206052190 9190 9190 9190 9190 3
362 20250213 123600 206024620 9200 9200 9200 9200 0
363 20250213 123500 206024620 9200 9200 9200 9200 1
364 20250213 123400 206015420 9190 9190 9190 9190 0
365 20250213 123300 206015420 9190 9190 9190 9190 0
366 20250213 123200 206015420 9190 9190 9190 9190 0
367 20250213 123100 206015420 9190 9190 9190 9190 0
368 20250213 123000 206015420 9190 9190 9190 9190 0
369 20250213 122900 206015420 9190 9190 9190 9190 0
370 20250213 122800 206015420 9190 9190 9190 9190 7
371 20250213 122700 205951090 9190 9190 9190 9190 0
372 20250213 122600 205951090 9190 9190 9190 9190 0
373 20250213 122500 205951090 9190 9190 9190 9190 0
374 20250213 122400 205951090 9190 9190 9190 9190 0
375 20250213 122300 205951090 9190 9190 9190 9190 0
376 20250213 122200 205951090 9190 9190 9190 9190 150
377 20250213 122100 204572590 9190 9190 9190 9190 0
378 20250213 122000 204572590 9190 9190 9190 9190 0
379 20250213 121900 204572590 9190 9190 9190 9190 5
380 20250213 121800 204526640 9200 9200 9200 9200 0
381 20250213 121700 204526640 9200 9200 9200 9200 0
382 20250213 121600 204526640 9200 9200 9200 9200 0
383 20250213 121500 204526640 9200 9200 9200 9200 256
384 20250213 121400 202171440 9180 9180 9180 9180 0
385 20250213 121300 202171440 9180 9180 9180 9180 15
386 20250213 121200 202033740 9180 9180 9180 9180 0
387 20250213 121100 202033740 9180 9180 9180 9180 0
388 20250213 121000 202033740 9180 9180 9180 9180 0
389 20250213 120900 202033740 9180 9180 9180 9180 0
390 20250213 120800 202033740 9180 9180 9180 9180 0
391 20250213 120700 202033740 9180 9200 9200 9180 207
392 20250213 120600 200129480 9190 9190 9190 9190 0
393 20250213 120500 200129480 9190 9190 9190 9190 72
394 20250213 120400 199467800 9190 9190 9190 9190 0
395 20250213 120300 199467800 9190 9190 9190 9190 0
396 20250213 120200 199467800 9190 9190 9190 9190 0
397 20250213 120100 199467800 9190 9190 9190 9190 256
398 20250213 120000 197115160 9190 9190 9190 9190 0
399 20250213 115900 197115160 9190 9190 9190 9190 200
400 20250213 115800 195277160 9190 9190 9190 9190 0
401 20250213 115700 195277160 9190 9190 9190 9190 0
402 20250213 115600 195277160 9190 9190 9190 9190 1
403 20250213 115500 195267970 9190 9190 9190 9190 5
404 20250213 115400 195222020 9190 9190 9190 9190 0
405 20250213 115300 195222020 9190 9190 9190 9190 0
406 20250213 115200 195222020 9190 9190 9190 9190 0
407 20250213 115100 195222020 9190 9190 9190 9190 0
408 20250213 115000 195222020 9190 9190 9190 9190 19
409 20250213 114900 195047410 9170 9170 9170 9170 10
410 20250213 114800 194955710 9170 9190 9190 9170 247
411 20250213 114700 192690700 9180 9180 9180 9180 0
412 20250213 114600 192690700 9180 9180 9180 9180 0
413 20250213 114500 192690700 9180 9180 9180 9180 0
414 20250213 114400 192690700 9180 9180 9180 9180 0
415 20250213 114300 192690700 9180 9180 9180 9180 300
416 20250213 114200 189936700 9180 9180 9180 9180 0
417 20250213 114100 189936700 9180 9180 9180 9180 0
418 20250213 114000 189936700 9180 9180 9180 9180 0
419 20250213 113900 189936700 9180 9180 9180 9180 0
420 20250213 113800 189936700 9180 9180 9180 9180 501
421 20250213 113700 185337520 9180 9180 9180 9180 235
422 20250213 113600 183180220 9180 9190 9190 9180 1813
423 20250213 113500 166535790 9200 9200 9200 9200 0
424 20250213 113400 166535790 9200 9200 9200 9200 0
425 20250213 113300 166535790 9200 9200 9200 9200 452
426 20250213 113200 162377390 9210 9210 9210 9210 0
427 20250213 113100 162377390 9210 9210 9210 9210 0
428 20250213 113000 162377390 9210 9210 9210 9210 0
429 20250213 112900 162377390 9210 9210 9210 9210 0
430 20250213 112800 162377390 9210 9210 9210 9210 0
431 20250213 112700 162377390 9210 9210 9210 9210 0
432 20250213 112600 162377390 9210 9210 9210 9210 30
433 20250213 112500 162101090 9200 9200 9200 9200 12
434 20250213 112400 161990690 9220 9220 9220 9220 0
435 20250213 112300 161990690 9220 9220 9220 9220 0
436 20250213 112200 161990690 9220 9220 9220 9220 133
437 20250213 112100 160764430 9230 9230 9230 9230 0
438 20250213 112000 160764430 9230 9230 9230 9230 0
439 20250213 111900 160764430 9230 9220 9230 9220 80
440 20250213 111800 160026820 9220 9220 9220 9220 20
441 20250213 111700 159842420 9220 9220 9220 9220 0
442 20250213 111600 159842420 9220 9220 9220 9220 1
443 20250213 111500 159833200 9210 9210 9210 9210 0
444 20250213 111400 159833200 9210 9210 9210 9210 81
445 20250213 111300 159087190 9230 9230 9230 9230 0
446 20250213 111200 159087190 9230 9230 9230 9230 0
447 20250213 111100 159087190 9230 9230 9230 9230 10
448 20250213 111000 158994890 9180 9180 9180 9180 50
449 20250213 110900 158535890 9180 9180 9180 9180 0
450 20250213 110800 158535890 9180 9180 9180 9180 0
451 20250213 110700 158535890 9180 9180 9180 9180 0
452 20250213 110600 158535890 9180 9180 9180 9180 0
453 20250213 110500 158535890 9180 9180 9180 9180 0
454 20250213 110400 158535890 9180 9180 9180 9180 0
455 20250213 110300 158535890 9180 9180 9180 9180 1242
456 20250213 110200 147134330 9200 9200 9200 9200 0
457 20250213 110100 147134330 9200 9200 9200 9200 50
458 20250213 110000 146674330 9200 9200 9200 9200 50
459 20250213 105900 146214330 9240 9240 9240 9240 0
460 20250213 105800 146214330 9240 9240 9240 9240 0
461 20250213 105700 146214330 9240 9240 9240 9240 0
462 20250213 105600 146214330 9240 9240 9240 9240 0
463 20250213 105500 146214330 9240 9240 9240 9240 71
464 20250213 105400 145558290 9240 9240 9240 9240 0
465 20250213 105300 145558290 9240 9210 9240 9210 1218
466 20250213 105200 134323720 9170 9170 9170 9170 0
467 20250213 105100 134323720 9170 9170 9170 9170 0
468 20250213 105000 134323720 9170 9170 9170 9170 0
469 20250213 104900 134323720 9170 9170 9170 9170 300
470 20250213 104800 131572720 9210 9210 9210 9210 0
471 20250213 104700 131572720 9210 9210 9210 9210 1
472 20250213 104600 131563510 9210 9200 9210 9200 1000
473 20250213 104500 122355730 9200 9200 9200 9200 0
474 20250213 104400 122355730 9200 9200 9200 9200 0
475 20250213 104300 122355730 9200 9200 9200 9200 0
476 20250213 104200 122355730 9200 9200 9200 9200 0
477 20250213 104100 122355730 9200 9170 9200 9170 66
478 20250213 104000 121750330 9170 9170 9170 9170 0
479 20250213 103900 121750330 9170 9170 9170 9170 13
480 20250213 103800 121631120 9160 9160 9160 9160 0
481 20250213 103700 121631120 9160 9160 9160 9160 0
482 20250213 103600 121631120 9160 9210 9210 9160 2
483 20250213 103500 121612750 9210 9210 9210 9210 0
484 20250213 103400 121612750 9210 9210 9210 9210 0
485 20250213 103300 121612750 9210 9210 9210 9210 0
486 20250213 103200 121612750 9210 9210 9210 9210 1
487 20250213 103100 121603540 9220 9220 9220 9220 0
488 20250213 103000 121603540 9220 9220 9220 9220 0
489 20250213 102900 121603540 9220 9220 9220 9220 0
490 20250213 102800 121603540 9220 9220 9220 9220 0
491 20250213 102700 121603540 9220 9220 9220 9220 0
492 20250213 102600 121603540 9220 9220 9220 9220 1
493 20250213 102500 121594320 9220 9220 9220 9220 0
494 20250213 102400 121594320 9220 9220 9220 9220 300
495 20250213 102300 118828320 9220 9160 9220 9160 5
496 20250213 102200 118782280 9230 9230 9230 9230 0
497 20250213 102100 118782280 9230 9230 9230 9230 0
498 20250213 102000 118782280 9230 9230 9230 9230 10
499 20250213 101900 118689980 9230 9230 9230 9230 0
500 20250213 101800 118689980 9230 9230 9230 9230 0
501 20250213 101700 118689980 9230 9230 9230 9230 140
502 20250213 101600 117397780 9240 9240 9240 9240 0
503 20250213 101500 117397780 9240 9240 9240 9240 4
504 20250213 101400 117360820 9250 9170 9250 9170 1839
505 20250213 101300 100447370 9120 9130 9130 9120 500
506 20250213 101200 95886870 9180 9180 9180 9180 3
507 20250213 101100 95859330 9180 9180 9180 9180 1
508 20250213 101000 95850150 9180 9180 9180 9180 0
509 20250213 100900 95850150 9180 9180 9180 9180 0
510 20250213 100800 95850150 9180 9180 9180 9180 1
511 20250213 100700 95840970 9180 9180 9180 9180 100
512 20250213 100600 94922970 9180 9180 9180 9170 2010
513 20250213 100500 76473920 9110 9110 9110 9110 0
514 20250213 100400 76473920 9110 9130 9190 9110 4506
515 20250213 100300 35143370 9130 9130 9130 9130 0
516 20250213 100200 35143370 9130 9120 9130 9120 549
517 20250213 100100 30135560 9120 9120 9120 9120 0
518 20250213 100000 30135560 9120 9120 9120 9120 0
519 20250213 095900 30135560 9120 9120 9120 9120 0
520 20250213 095800 30135560 9120 9120 9120 9120 0
521 20250213 095700 30135560 9120 9120 9120 9120 36
522 20250213 095600 29807240 9120 9120 9120 9120 1
523 20250213 095500 29798120 9120 9120 9120 9120 3
524 20250213 095400 29770760 9100 9100 9100 9100 1
525 20250213 095300 29761660 9100 9100 9100 9100 0
526 20250213 095200 29761660 9100 9100 9100 9100 0
527 20250213 095100 29761660 9100 9100 9100 9100 0
528 20250213 095000 29761660 9100 9090 9100 9090 1525
529 20250213 094900 15892590 9090 9090 9090 9090 10
530 20250213 094800 15801690 9090 9090 9090 9090 0
531 20250213 094700 15801690 9090 9090 9090 9090 0
532 20250213 094600 15801690 9090 9090 9090 9090 478
533 20250213 094500 11456670 9090 9090 9090 9090 0
534 20250213 094400 11456670 9090 9090 9090 9090 0
535 20250213 094300 11456670 9090 9090 9090 9090 0
536 20250213 094200 11456670 9090 9090 9090 9090 51
537 20250213 094100 10993080 9090 9090 9090 9090 61
538 20250213 094000 10438590 9100 9100 9100 9100 0
539 20250213 093900 10438590 9100 9100 9100 9100 0
540 20250213 093800 10438590 9100 9100 9100 9100 5
541 20250213 093700 10393090 9100 9100 9100 9100 0
542 20250213 093600 10393090 9100 9100 9100 9100 9
543 20250213 093500 10311190 9100 9090 9100 9080 101
544 20250213 093400 9393960 9100 9100 9100 9100 1
545 20250213 093300 9384860 9100 9100 9100 9100 8
546 20250213 093200 9312060 9090 9090 9090 9090 0
547 20250213 093100 9312060 9090 9090 9090 9090 0
548 20250213 093000 9312060 9090 9090 9090 9090 0
549 20250213 092900 9312060 9090 9090 9090 9090 0
550 20250213 092800 9312060 9090 9090 9090 9090 0
551 20250213 092700 9312060 9090 9090 9090 9090 119
552 20250213 092600 8230350 9090 9090 9090 9090 5
553 20250213 092500 8184900 9090 9090 9090 9090 0
554 20250213 092400 8184900 9090 9090 9090 9090 0
555 20250213 092300 8184900 9090 9090 9090 9090 0
556 20250213 092200 8184900 9090 9090 9090 9090 0
557 20250213 092100 8184900 9090 9090 9090 9090 8
558 20250213 092000 8112180 9090 9090 9090 9090 0
559 20250213 091900 8112180 9090 9090 9090 9090 0
560 20250213 091800 8112180 9090 9090 9090 9090 0
561 20250213 091700 8112180 9090 9100 9100 9090 199
562 20250213 091600 6302270 9100 9100 9100 9100 45
563 20250213 091500 5892770 9100 9100 9100 9100 68
564 20250213 091400 5273970 9100 9100 9100 9100 208
565 20250213 091300 3381170 9100 9100 9100 9100 1
566 20250213 091200 3372070 9090 9090 9090 9090 0
567 20250213 091100 3372070 9090 9090 9090 9090 0
568 20250213 091000 3372070 9090 9090 9090 9090 0
569 20250213 090900 3372070 9090 9090 9090 9090 0
570 20250213 090800 3372070 9090 9080 9090 9080 12
571 20250213 090700 3263100 9070 9070 9070 9070 99
572 20250213 090600 2365170 9060 9060 9060 9060 150
573 20250213 090500 1006170 9060 9060 9060 9060 0
574 20250213 090400 1006170 9060 9070 9070 9060 2
575 20250213 090300 988040 9070 9070 9070 9070 49
576 20250213 090200 543610 9070 9060 9070 9060 3
577 20250213 090100 516420 9060 9060 9060 9060 0
578 20250213 090000 516420 9060 9060 9060 9060 57