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

585
004410/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184300,39567483,144,144,144,144,1129
20250213,184200,39567483,144,144,144,144,0
20250213,184100,39567483,144,144,144,144,0
20250213,184000,39567483,144,144,144,144,0
20250213,183900,39567483,144,144,144,144,0
20250213,183800,39567483,144,144,144,144,0
20250213,183700,39567483,144,144,144,144,0
20250213,183600,39567483,144,144,144,144,0
20250213,183500,39567483,144,144,144,144,0
20250213,183400,39567483,144,144,144,144,0
20250213,183300,39567483,144,144,144,144,0
20250213,183200,39567483,144,144,144,144,0
20250213,183100,39567483,144,144,144,144,0
20250213,183000,39567483,144,144,144,144,0
20250213,182900,39567483,144,144,144,144,0
20250213,182800,39567483,144,144,144,144,0
20250213,182700,39567483,144,144,144,144,0
20250213,182600,39567483,144,144,144,144,0
20250213,182500,39567483,144,144,144,144,0
20250213,182400,39567483,144,144,144,144,0
20250213,182300,39567483,144,144,144,144,0
20250213,182200,39567483,144,144,144,144,0
20250213,182100,39567483,144,144,144,144,0
20250213,182000,39567483,144,144,144,144,0
20250213,181900,39567483,144,144,144,144,0
20250213,181800,39567483,144,144,144,144,0
20250213,181700,39567483,144,144,144,144,0
20250213,181600,39567483,144,144,144,144,0
20250213,181500,39567483,144,144,144,144,0
20250213,181400,39567483,144,144,144,144,0
20250213,181300,39567483,144,144,144,144,1129
20250213,181200,39567483,144,144,144,144,0
20250213,181100,39567483,144,144,144,144,0
20250213,181000,39567483,144,144,144,144,0
20250213,180900,39567483,144,144,144,144,0
20250213,180800,39567483,144,144,144,144,0
20250213,180700,39567483,144,144,144,144,0
20250213,180600,39567483,144,144,144,144,0
20250213,180500,39567483,144,144,144,144,0
20250213,180400,39567483,144,144,144,144,0
20250213,180300,39567483,144,144,144,144,0
20250213,180200,39567483,144,144,144,144,0
20250213,180100,39567483,144,144,144,144,0
20250213,180000,39567483,144,144,144,144,0
20250213,175900,39567483,144,144,144,144,0
20250213,175800,39567483,144,144,144,144,0
20250213,175700,39567483,144,144,144,144,0
20250213,175600,39567483,144,144,144,144,0
20250213,175500,39567483,144,144,144,144,0
20250213,175400,39567483,144,144,144,144,0
20250213,175300,39567483,144,144,144,144,0
20250213,175200,39567483,144,144,144,144,0
20250213,175100,39567483,144,144,144,144,0
20250213,175000,39567483,144,144,144,144,0
20250213,174900,39567483,144,144,144,144,0
20250213,174800,39567483,144,144,144,144,0
20250213,174700,39567483,144,144,144,144,0
20250213,174600,39567483,144,144,144,144,0
20250213,174500,39567483,144,144,144,144,0
20250213,174400,39567483,144,144,144,144,0
20250213,174300,39567483,144,144,144,144,1129
20250213,174200,39567483,144,144,144,144,0
20250213,174100,39567483,144,144,144,144,0
20250213,174000,39567483,144,144,144,144,0
20250213,173900,39567483,144,144,144,144,0
20250213,173800,39567483,144,144,144,144,0
20250213,173700,39567483,144,144,144,144,0
20250213,173600,39567483,144,144,144,144,0
20250213,173500,39567483,144,144,144,144,0
20250213,173400,39567483,144,144,144,144,0
20250213,173300,39567483,144,144,144,144,0
20250213,173200,39567483,144,144,144,144,0
20250213,173100,39567483,144,144,144,144,0
20250213,173000,39567483,144,144,144,144,0
20250213,172900,39567483,144,144,144,144,0
20250213,172800,39567483,144,144,144,144,0
20250213,172700,39567483,144,144,144,144,0
20250213,172600,39567483,144,144,144,144,0
20250213,172500,39567483,144,144,144,144,0
20250213,172400,39567483,144,144,144,144,0
20250213,172300,39567483,144,144,144,144,0
20250213,172200,39567483,144,144,144,144,0
20250213,172100,39567483,144,144,144,144,0
20250213,172000,39567483,144,144,144,144,0
20250213,171900,39567483,144,144,144,144,0
20250213,171800,39567483,144,144,144,144,0
20250213,171700,39567483,144,144,144,144,0
20250213,171600,39567483,144,144,144,144,0
20250213,171500,39567483,144,144,144,144,0
20250213,171400,39567483,144,144,144,144,0
20250213,171300,39567483,144,144,144,144,1129
20250213,171200,39567483,144,144,144,144,0
20250213,171100,39567483,144,144,144,144,0
20250213,171000,39567483,144,144,144,144,0
20250213,170900,39567483,144,144,144,144,0
20250213,170800,39567483,144,144,144,144,0
20250213,170700,39567483,144,144,144,144,0
20250213,170600,39567483,144,144,144,144,0
20250213,170500,39567483,144,144,144,144,0
20250213,170400,39567483,144,144,144,144,0
20250213,170300,39567483,144,144,144,144,0
20250213,170200,39567483,144,144,144,144,0
20250213,170100,39567483,144,144,144,144,0
20250213,170000,39567483,144,144,144,144,0
20250213,165900,39567483,144,144,144,144,0
20250213,165800,39567483,144,144,144,144,0
20250213,165700,39567483,144,144,144,144,0
20250213,165600,39567483,144,144,144,144,0
20250213,165500,39567483,144,144,144,144,0
20250213,165400,39567483,144,144,144,144,0
20250213,165300,39567483,144,144,144,144,0
20250213,165200,39567483,144,144,144,144,0
20250213,165100,39567483,144,144,144,144,0
20250213,165000,39567483,144,144,144,144,0
20250213,164900,39567483,144,144,144,144,0
20250213,164800,39567483,144,144,144,144,0
20250213,164700,39567483,144,144,144,144,0
20250213,164600,39567483,144,144,144,144,0
20250213,164500,39567483,144,144,144,144,0
20250213,164400,39567483,144,144,144,144,0
20250213,164300,39567483,144,144,144,144,1129
20250213,164200,39567483,144,144,144,144,0
20250213,164100,39567483,144,144,144,144,0
20250213,164000,39567483,144,144,144,144,0
20250213,163900,39567483,144,144,144,144,0
20250213,163800,39567483,144,144,144,144,0
20250213,163700,39567483,144,144,144,144,0
20250213,163600,39567483,144,144,144,144,0
20250213,163500,39567483,144,144,144,144,0
20250213,163400,39567483,144,144,144,144,0
20250213,163300,39567483,144,144,144,144,0
20250213,163200,39567483,144,144,144,144,0
20250213,163100,39567483,144,144,144,144,0
20250213,163000,39567483,144,144,144,144,0
20250213,162900,39567483,144,144,144,144,0
20250213,162800,39567483,144,144,144,144,0
20250213,162700,39567483,144,144,144,144,0
20250213,162600,39567483,144,144,144,144,0
20250213,162500,39567483,144,144,144,144,0
20250213,162400,39567483,144,144,144,144,0
20250213,162300,39567483,144,144,144,144,0
20250213,162200,39567483,144,144,144,144,0
20250213,162100,39567483,144,144,144,144,0
20250213,162000,39567483,144,144,144,144,0
20250213,161900,39567483,144,144,144,144,0
20250213,161800,39567483,144,144,144,144,0
20250213,161700,39567483,144,144,144,144,0
20250213,161600,39567483,144,144,144,144,0
20250213,161500,39567483,144,144,144,144,0
20250213,161400,39567483,144,144,144,144,0
20250213,161300,39567483,144,144,144,144,1129
20250213,161200,39567483,144,144,144,144,0
20250213,161100,39567483,144,144,144,144,0
20250213,161000,39567483,144,144,144,144,0
20250213,160900,39567483,144,144,144,144,0
20250213,160800,39567483,144,144,144,144,0
20250213,160700,39567483,144,144,144,144,0
20250213,160600,39567483,144,144,144,144,0
20250213,160500,39567483,144,144,144,144,0
20250213,160400,39567483,144,144,144,144,0
20250213,160300,39567483,144,144,144,144,0
20250213,160200,39567483,144,144,144,144,0
20250213,160100,39567483,144,144,144,144,0
20250213,160000,39567483,144,144,144,144,0
20250213,155900,39567483,144,144,144,144,0
20250213,155800,39567483,144,144,144,144,0
20250213,155700,39567483,144,144,144,144,0
20250213,155600,39567483,144,144,144,144,0
20250213,155500,39567483,144,144,144,144,0
20250213,155400,39567483,144,144,144,144,0
20250213,155300,39567483,144,144,144,144,0
20250213,155200,39567483,144,144,144,144,0
20250213,155100,39567483,144,144,144,144,0
20250213,155000,39567483,144,144,144,144,0
20250213,154900,39567483,144,144,144,144,0
20250213,154800,39567483,144,144,144,144,0
20250213,154700,39567483,144,144,144,144,0
20250213,154600,39567483,144,144,144,144,0
20250213,154500,39567483,144,144,144,144,0
20250213,154400,39567483,144,144,144,144,0
20250213,154300,39567483,144,144,144,144,1129
20250213,154200,39567483,144,144,144,144,0
20250213,154100,39567483,144,144,144,144,0
20250213,154000,39567483,144,144,144,144,0
20250213,153900,39567483,144,144,144,144,0
20250213,153800,39567483,144,144,144,144,0
20250213,153700,39567483,144,144,144,144,0
20250213,153600,39567483,144,144,144,144,0
20250213,153500,39567483,144,144,144,144,0
20250213,153400,39567483,144,144,144,144,0
20250213,153300,39567483,144,144,144,144,0
20250213,153200,39567483,144,144,144,144,0
20250213,153100,39567483,144,144,144,144,0
20250213,153000,39567483,144,144,144,144,1129
20250213,152900,39404907,144,144,144,144,0
20250213,152800,39404907,144,144,144,144,0
20250213,152700,39404907,144,144,144,144,0
20250213,152600,39404907,144,144,144,144,0
20250213,152500,39404907,144,144,144,144,0
20250213,152400,39404907,144,144,144,144,0
20250213,152300,39404907,144,144,144,144,0
20250213,152200,39404907,144,144,144,144,0
20250213,152100,39404907,144,144,144,144,0
20250213,152000,39404907,144,144,144,144,0
20250213,151900,39404907,144,143,144,143,5004
20250213,151800,38689334,144,144,144,144,8
20250213,151700,38688182,143,143,143,143,0
20250213,151600,38688182,143,143,143,143,0
20250213,151500,38688182,143,143,143,143,0
20250213,151400,38688182,143,143,143,143,0
20250213,151300,38688182,143,143,143,143,0
20250213,151200,38688182,143,144,144,143,4
20250213,151100,38687608,143,143,143,143,0
20250213,151000,38687608,143,143,143,143,790
20250213,150900,38574638,143,143,144,143,2031
20250213,150800,38284202,144,144,144,144,1
20250213,150700,38284058,143,143,143,143,3700
20250213,150600,37754958,143,143,143,143,98
20250213,150500,37740944,144,144,144,144,0
20250213,150400,37740944,144,144,144,144,0
20250213,150300,37740944,144,143,144,143,26
20250213,150200,37737223,144,143,144,143,4
20250213,150100,37736650,144,144,144,144,0
20250213,150000,37736650,144,144,144,143,54
20250213,145900,37728925,143,143,144,143,2320
20250213,145800,37397161,144,144,144,144,2
20250213,145700,37396873,143,143,143,143,0
20250213,145600,37396873,143,143,143,143,5533
20250213,145500,36605654,143,143,143,143,0
20250213,145400,36605654,143,143,143,143,1
20250213,145300,36605511,144,144,144,144,0
20250213,145200,36605511,144,144,144,144,0
20250213,145100,36605511,144,144,144,144,41
20250213,145000,36599607,144,144,144,143,4
20250213,144900,36599033,143,143,143,143,108
20250213,144800,36583589,144,144,144,144,2
20250213,144700,36583301,143,143,143,143,3
20250213,144600,36582872,144,144,144,144,0
20250213,144500,36582872,144,143,144,143,18
20250213,144400,36580297,143,143,143,142,2724
20250213,144300,36190767,143,143,143,143,0
20250213,144200,36190767,143,143,143,143,1
20250213,144100,36190624,142,143,143,142,38
20250213,144000,36185194,142,142,142,142,0
20250213,143900,36185194,142,143,143,142,574
20250213,143800,36103123,143,143,143,143,9
20250213,143700,36101836,143,143,143,143,51
20250213,143600,36094543,143,143,143,143,0
20250213,143500,36094543,143,143,143,143,0
20250213,143400,36094543,143,143,143,143,492
20250213,143300,36024187,143,143,143,143,1
20250213,143200,36024044,143,143,143,143,0
20250213,143100,36024044,143,143,143,142,5136
20250213,143000,35294596,143,142,143,142,2
20250213,142900,35294311,143,143,143,143,40
20250213,142800,35288591,143,143,143,143,24
20250213,142700,35285159,142,142,142,142,0
20250213,142600,35285159,142,143,143,142,102
20250213,142500,35270673,142,143,143,142,3
20250213,142400,35270245,143,143,143,143,0
20250213,142300,35270245,143,143,143,143,150
20250213,142200,35248795,143,143,143,143,314
20250213,142100,35203893,143,143,143,143,590
20250213,142000,35119523,142,143,143,142,3328
20250213,141900,34646919,143,143,143,143,155
20250213,141800,34624754,143,143,143,143,0
20250213,141700,34624754,143,143,143,143,68
20250213,141600,34615030,143,143,143,143,16
20250213,141500,34612742,143,142,143,142,5
20250213,141400,34612029,143,143,143,143,0
20250213,141300,34612029,143,143,143,143,2
20250213,141200,34611743,143,143,143,143,300
20250213,141100,34568843,142,143,143,142,1077
20250213,141000,34414833,143,143,143,143,2419
20250213,140900,34068916,143,143,143,143,0
20250213,140800,34068916,143,143,143,143,0
20250213,140700,34068916,143,143,143,143,53
20250213,140600,34061337,143,144,144,143,2
20250213,140500,34061050,144,144,144,144,47
20250213,140400,34054282,144,144,144,144,110
20250213,140300,34038442,142,144,144,142,4
20250213,140200,34037870,143,143,143,143,0
20250213,140100,34037870,143,143,143,143,41
20250213,140000,34032007,143,143,143,143,4
20250213,135900,34031435,143,143,143,143,8
20250213,135800,34030291,143,143,143,143,0
20250213,135700,34030291,143,143,143,143,6961
20250213,135600,33034868,143,143,143,143,0
20250213,135500,33034868,143,143,143,143,23
20250213,135400,33031579,143,143,143,143,0
20250213,135300,33031579,143,143,143,143,2449
20250213,135200,32681372,143,143,143,143,1
20250213,135100,32681229,143,143,143,143,0
20250213,135000,32681229,143,143,143,143,1
20250213,134900,32681086,143,143,143,143,5
20250213,134800,32680371,143,143,143,143,13
20250213,134700,32678512,143,143,143,143,1000
20250213,134600,32535512,142,142,142,142,10
20250213,134500,32534092,143,143,143,143,3
20250213,134400,32533663,142,143,143,142,3
20250213,134300,32533235,143,143,143,143,0
20250213,134200,32533235,143,143,143,143,0
20250213,134100,32533235,143,143,143,143,4
20250213,134000,32532663,143,143,143,143,20
20250213,133900,32529803,142,142,142,142,10000
20250213,133800,31109803,142,142,142,142,6248
20250213,133700,30222587,142,143,143,142,1184
20250213,133600,30054275,143,143,143,143,0
20250213,133500,30054275,143,143,143,143,0
20250213,133400,30054275,143,143,143,143,7913
20250213,133300,28922716,142,144,144,142,1984
20250213,133200,28639004,144,144,144,144,20
20250213,133100,28636124,143,144,144,143,160
20250213,133000,28613104,144,144,144,144,1
20250213,132900,28612960,144,144,144,144,0
20250213,132800,28612960,144,144,144,144,0
20250213,132700,28612960,144,144,144,144,0
20250213,132600,28612960,144,144,144,143,155
20250213,132500,28590692,143,143,143,143,0
20250213,132400,28590692,143,143,143,143,0
20250213,132300,28590692,143,143,143,143,5175
20250213,132200,27850667,144,144,144,144,0
20250213,132100,27850667,144,144,144,144,0
20250213,132000,27850667,144,144,144,144,0
20250213,131900,27850667,144,144,144,144,5205
20250213,131800,27101147,143,143,143,143,5
20250213,131700,27100432,144,144,144,143,122
20250213,131600,27082865,144,143,144,143,3
20250213,131500,27082435,142,143,143,142,32
20250213,131400,27077890,142,142,142,142,1029
20250213,131300,26931772,143,143,143,143,3
20250213,131200,26931343,144,144,144,144,4702
20250213,131100,26254255,143,143,143,143,800
20250213,131000,26139855,143,143,143,143,0
20250213,130900,26139855,143,143,143,143,1
20250213,130800,26139712,143,143,143,143,2731
20250213,130700,25749179,143,143,143,143,0
20250213,130600,25749179,143,144,144,143,12
20250213,130500,25747452,143,143,143,143,0
20250213,130400,25747452,143,143,143,143,61
20250213,130300,25738729,144,144,144,144,38
20250213,130200,25733257,143,143,143,143,0
20250213,130100,25733257,143,143,143,143,1360
20250213,130000,25538777,144,143,144,143,45
20250213,125900,25532318,144,144,144,144,9
20250213,125800,25531022,144,144,144,144,0
20250213,125700,25531022,144,144,144,144,10
20250213,125600,25529582,144,144,144,144,120
20250213,125500,25512302,144,144,144,144,9
20250213,125400,25511006,144,144,144,144,21
20250213,125300,25507982,144,144,144,144,15
20250213,125200,25505822,144,144,144,144,5
20250213,125100,25505102,144,144,144,144,0
20250213,125000,25505102,144,144,144,144,2
20250213,124900,25504814,143,144,144,143,2
20250213,124800,25504527,143,143,143,143,0
20250213,124700,25504527,143,143,144,143,3967
20250213,124600,24937229,143,144,144,143,366
20250213,124500,24884856,144,144,144,144,0
20250213,124400,24884856,144,144,144,144,0
20250213,124300,24884856,144,144,144,144,40
20250213,124200,24879096,144,144,144,144,5
20250213,124100,24878376,143,144,144,143,2
20250213,124000,24878089,144,143,144,143,5001
20250213,123900,24162945,144,144,144,144,0
20250213,123800,24162945,144,144,144,144,3
20250213,123700,24162513,144,144,144,144,449
20250213,123600,24097857,143,143,143,143,2000
20250213,123500,23811857,143,143,143,143,0
20250213,123400,23811857,143,143,143,143,0
20250213,123300,23811857,143,143,143,143,3
20250213,123200,23811428,143,144,144,143,420
20250213,123100,23751158,143,143,143,143,0
20250213,123000,23751158,143,144,144,143,15
20250213,122900,23749012,144,144,144,143,607
20250213,122800,23662129,143,143,143,143,0
20250213,122700,23662129,143,143,143,143,0
20250213,122600,23662129,143,143,143,143,3
20250213,122500,23661700,143,143,143,143,3384
20250213,122400,23177788,143,143,143,143,0
20250213,122300,23177788,143,143,143,143,2000
20250213,122200,22891788,143,143,143,143,0
20250213,122100,22891788,143,143,143,143,0
20250213,122000,22891788,143,143,143,143,0
20250213,121900,22891788,143,143,143,143,0
20250213,121800,22891788,143,143,143,143,293
20250213,121700,22849889,143,143,143,143,0
20250213,121600,22849889,143,143,143,143,5
20250213,121500,22849174,143,143,143,143,85
20250213,121400,22837019,143,143,143,143,20
20250213,121300,22834159,143,143,143,143,0
20250213,121200,22834159,143,143,143,143,15113
20250213,121100,20673000,144,144,144,144,35
20250213,121000,20667960,143,143,143,142,1890
20250213,120900,20397691,143,143,143,143,0
20250213,120800,20397691,143,143,143,143,0
20250213,120700,20397691,143,143,143,143,15
20250213,120600,20395546,143,143,143,143,2
20250213,120500,20395260,143,143,143,143,29
20250213,120400,20391113,143,143,143,143,0
20250213,120300,20391113,143,143,143,143,184
20250213,120200,20364801,143,143,143,143,2003
20250213,120100,20078372,143,143,143,143,7
20250213,120000,20077371,142,142,142,142,1
20250213,115900,20077229,142,143,143,142,4
20250213,115800,20076659,143,143,143,143,1
20250213,115700,20076516,142,142,142,142,0
20250213,115600,20076516,142,142,142,142,0
20250213,115500,20076516,142,143,143,142,4
20250213,115400,20075946,143,143,143,143,0
20250213,115300,20075946,143,143,143,143,13
20250213,115200,20074087,142,142,142,142,0
20250213,115100,20074087,142,142,142,142,0
20250213,115000,20074087,142,143,143,142,9
20250213,114900,20072804,143,143,143,143,1001
20250213,114800,19929661,143,143,143,143,39
20250213,114700,19924084,143,143,143,143,10
20250213,114600,19922654,143,143,143,142,640
20250213,114500,19831167,143,143,143,143,99
20250213,114400,19817010,143,143,143,143,100
20250213,114300,19802710,143,143,143,143,60
20250213,114200,19794130,143,143,143,143,50
20250213,114100,19786980,143,143,143,143,120
20250213,114000,19769820,143,143,143,143,1
20250213,113900,19769677,143,143,143,143,0
20250213,113800,19769677,143,143,143,143,0
20250213,113700,19769677,143,143,143,143,50
20250213,113600,19762527,143,143,143,143,213
20250213,113500,19732068,143,143,143,142,6996
20250213,113400,18731642,143,143,143,143,0
20250213,113300,18731642,143,143,143,143,50
20250213,113200,18724492,143,143,143,143,500
20250213,113100,18652992,143,143,143,143,0
20250213,113000,18652992,143,143,143,143,102
20250213,112900,18638406,143,143,143,143,0
20250213,112800,18638406,143,143,143,143,0
20250213,112700,18638406,143,143,143,143,500
20250213,112600,18566906,143,143,143,143,5
20250213,112500,18566191,143,143,143,143,251
20250213,112400,18530298,142,142,142,142,0
20250213,112300,18530298,142,142,142,142,0
20250213,112200,18530298,142,142,142,142,0
20250213,112100,18530298,142,142,142,142,437
20250213,112000,18468244,142,143,143,142,6
20250213,111900,18467391,143,143,143,143,0
20250213,111800,18467391,143,143,143,143,1
20250213,111700,18467248,142,142,142,142,0
20250213,111600,18467248,142,143,143,142,39
20250213,111500,18461674,142,142,142,142,1589
20250213,111400,18236036,142,143,143,142,32
20250213,111300,18231470,143,143,143,143,0
20250213,111200,18231470,143,143,143,143,299
20250213,111100,18188713,143,143,143,143,301
20250213,111000,18145670,142,143,143,142,861
20250213,110900,18023064,143,142,143,142,3110
20250213,110800,17579444,142,143,143,142,75
20250213,110700,17568762,143,143,143,143,3
20250213,110600,17568333,143,143,143,143,170
20250213,110500,17544023,142,142,142,142,168
20250213,110400,17520167,143,143,143,143,0
20250213,110300,17520167,143,143,143,143,1239
20250213,110200,17342990,143,143,143,143,28
20250213,110100,17338986,142,142,143,142,18
20250213,110000,17336428,143,143,143,142,2136
20250213,105900,17032993,143,142,143,142,11772
20250213,105800,15361368,142,143,143,142,57
20250213,105700,15353221,143,143,143,143,30
20250213,105600,15348931,143,143,143,143,1
20250213,105500,15348788,143,143,143,143,101
20250213,105400,15334345,143,143,143,143,5144
20250213,105300,14598753,143,143,143,143,1
20250213,105200,14598610,143,143,143,143,14
20250213,105100,14596608,143,143,143,143,0
20250213,105000,14596608,143,143,143,143,1
20250213,104900,14596465,143,143,143,143,40
20250213,104800,14590745,143,143,143,143,804
20250213,104700,14475773,143,143,143,143,50
20250213,104600,14468623,142,143,143,142,421
20250213,104500,14408630,143,143,143,143,138
20250213,104400,14388896,143,143,143,143,200
20250213,104300,14360296,143,143,143,143,304
20250213,104200,14316824,143,143,143,143,2
20250213,104100,14316538,143,143,143,143,0
20250213,104000,14316538,143,143,143,143,5
20250213,103900,14315823,142,142,142,142,142
20250213,103800,14295659,142,143,143,142,6
20250213,103700,14294804,143,143,143,143,1
20250213,103600,14294661,143,143,143,143,1338
20250213,103500,14103327,142,142,142,142,83
20250213,103400,14091541,142,142,142,142,50
20250213,103300,14084441,143,143,143,142,581
20250213,103200,14001359,142,142,142,142,15001
20250213,103100,11871217,143,143,143,143,74
20250213,103000,11860635,143,143,143,143,1
20250213,102900,11860492,143,143,143,143,22
20250213,102800,11857346,142,143,143,142,2
20250213,102700,11857061,142,143,143,142,2704
20250213,102600,11470391,143,143,143,143,68
20250213,102500,11460667,143,143,143,143,764
20250213,102400,11351415,143,143,143,143,2502
20250213,102300,10993629,143,143,143,143,5
20250213,102200,10992914,143,143,143,143,47
20250213,102100,10986193,143,143,143,143,8911
20250213,102000,9711920,143,143,143,143,92
20250213,101900,9698764,143,143,143,143,1
20250213,101800,9698621,143,143,143,143,101
20250213,101700,9684178,143,143,143,142,444
20250213,101600,9620708,143,143,143,143,1039
20250213,101500,9472131,143,143,143,143,202
20250213,101400,9443245,143,143,143,143,2000
20250213,101300,9157245,143,143,143,143,202
20250213,101200,9128359,143,143,143,143,6394
20250213,101100,8214017,143,143,143,143,5
20250213,101000,8213302,143,143,143,143,2
20250213,100900,8213016,143,143,143,143,700
20250213,100800,8112916,143,143,143,143,8208
20250213,100700,6939172,143,143,143,143,13
20250213,100600,6937313,143,143,143,143,264
20250213,100500,6899561,143,143,143,143,173
20250213,100400,6874822,143,143,143,143,121
20250213,100300,6857519,143,143,143,143,927
20250213,100200,6724958,143,143,143,143,70
20250213,100100,6714948,142,142,142,142,0
20250213,100000,6714948,142,142,142,142,0
20250213,095900,6714948,142,142,142,142,0
20250213,095800,6714948,142,142,142,142,18
20250213,095700,6712392,142,143,143,142,1008
20250213,095600,6568249,142,142,142,142,0
20250213,095500,6568249,142,142,142,142,0
20250213,095400,6568249,142,143,143,142,1630
20250213,095300,6336759,143,143,143,142,614
20250213,095200,6249550,143,143,143,143,10
20250213,095100,6248120,142,142,142,142,0
20250213,095000,6248120,142,142,143,142,203
20250213,094900,6219292,143,143,143,143,75
20250213,094800,6208567,143,143,143,143,90
20250213,094700,6195697,143,143,143,143,147
20250213,094600,6174676,143,143,143,142,5259
20250213,094500,5427043,143,143,143,143,116
20250213,094400,5410455,143,143,143,143,19
20250213,094300,5407738,143,143,143,143,202
20250213,094200,5378852,143,143,143,143,527
20250213,094100,5303491,143,143,143,143,22
20250213,094000,5300345,143,143,143,143,13
20250213,093900,5298486,143,143,143,142,762
20250213,093800,5190280,143,143,143,143,334
20250213,093700,5142518,143,143,143,143,17
20250213,093600,5140087,143,143,143,143,8
20250213,093500,5138943,143,143,143,143,310
20250213,093400,5094613,143,143,143,143,92
20250213,093300,5081457,143,143,143,143,186
20250213,093200,5054859,143,143,143,143,219
20250213,093100,5023542,143,143,143,143,15
20250213,093000,5021397,143,143,143,143,1427
20250213,092900,4817336,143,143,143,143,500
20250213,092800,4745836,142,142,142,142,573
20250213,092700,4664470,143,143,143,142,13
20250213,092600,4662612,143,143,143,143,374
20250213,092500,4609130,143,143,143,143,0
20250213,092400,4609130,143,143,143,143,501
20250213,092300,4537487,143,142,143,142,28
20250213,092200,4533498,143,143,143,143,2421
20250213,092100,4187295,143,143,143,143,15236
20250213,092000,2008547,143,143,143,143,309
20250213,091900,1964360,143,143,143,143,6
20250213,091800,1963502,143,143,143,143,287
20250213,091700,1922461,143,143,143,143,2000
20250213,091600,1636461,143,143,143,143,1
20250213,091500,1636318,143,143,143,143,241
20250213,091400,1601855,143,143,143,143,1778
20250213,091300,1347601,143,143,143,143,0
20250213,091200,1347601,143,143,143,143,609
20250213,091100,1260514,143,143,143,143,115
20250213,091000,1244069,142,142,142,142,0
20250213,090900,1244069,142,143,143,142,652
20250213,090800,1151434,142,143,143,142,110
20250213,090700,1135711,142,142,143,142,261
20250213,090600,1098545,143,143,143,143,10
20250213,090500,1097115,142,143,143,142,3316
20250213,090400,623427,143,143,143,143,37
20250213,090300,618136,143,143,143,143,165
20250213,090200,594541,143,143,143,143,4
20250213,090100,593969,143,143,143,143,4011
20250213,090000,20396,143,142,143,142,143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 184300 39567483 144 144 144 144 1129
3 20250213 184200 39567483 144 144 144 144 0
4 20250213 184100 39567483 144 144 144 144 0
5 20250213 184000 39567483 144 144 144 144 0
6 20250213 183900 39567483 144 144 144 144 0
7 20250213 183800 39567483 144 144 144 144 0
8 20250213 183700 39567483 144 144 144 144 0
9 20250213 183600 39567483 144 144 144 144 0
10 20250213 183500 39567483 144 144 144 144 0
11 20250213 183400 39567483 144 144 144 144 0
12 20250213 183300 39567483 144 144 144 144 0
13 20250213 183200 39567483 144 144 144 144 0
14 20250213 183100 39567483 144 144 144 144 0
15 20250213 183000 39567483 144 144 144 144 0
16 20250213 182900 39567483 144 144 144 144 0
17 20250213 182800 39567483 144 144 144 144 0
18 20250213 182700 39567483 144 144 144 144 0
19 20250213 182600 39567483 144 144 144 144 0
20 20250213 182500 39567483 144 144 144 144 0
21 20250213 182400 39567483 144 144 144 144 0
22 20250213 182300 39567483 144 144 144 144 0
23 20250213 182200 39567483 144 144 144 144 0
24 20250213 182100 39567483 144 144 144 144 0
25 20250213 182000 39567483 144 144 144 144 0
26 20250213 181900 39567483 144 144 144 144 0
27 20250213 181800 39567483 144 144 144 144 0
28 20250213 181700 39567483 144 144 144 144 0
29 20250213 181600 39567483 144 144 144 144 0
30 20250213 181500 39567483 144 144 144 144 0
31 20250213 181400 39567483 144 144 144 144 0
32 20250213 181300 39567483 144 144 144 144 1129
33 20250213 181200 39567483 144 144 144 144 0
34 20250213 181100 39567483 144 144 144 144 0
35 20250213 181000 39567483 144 144 144 144 0
36 20250213 180900 39567483 144 144 144 144 0
37 20250213 180800 39567483 144 144 144 144 0
38 20250213 180700 39567483 144 144 144 144 0
39 20250213 180600 39567483 144 144 144 144 0
40 20250213 180500 39567483 144 144 144 144 0
41 20250213 180400 39567483 144 144 144 144 0
42 20250213 180300 39567483 144 144 144 144 0
43 20250213 180200 39567483 144 144 144 144 0
44 20250213 180100 39567483 144 144 144 144 0
45 20250213 180000 39567483 144 144 144 144 0
46 20250213 175900 39567483 144 144 144 144 0
47 20250213 175800 39567483 144 144 144 144 0
48 20250213 175700 39567483 144 144 144 144 0
49 20250213 175600 39567483 144 144 144 144 0
50 20250213 175500 39567483 144 144 144 144 0
51 20250213 175400 39567483 144 144 144 144 0
52 20250213 175300 39567483 144 144 144 144 0
53 20250213 175200 39567483 144 144 144 144 0
54 20250213 175100 39567483 144 144 144 144 0
55 20250213 175000 39567483 144 144 144 144 0
56 20250213 174900 39567483 144 144 144 144 0
57 20250213 174800 39567483 144 144 144 144 0
58 20250213 174700 39567483 144 144 144 144 0
59 20250213 174600 39567483 144 144 144 144 0
60 20250213 174500 39567483 144 144 144 144 0
61 20250213 174400 39567483 144 144 144 144 0
62 20250213 174300 39567483 144 144 144 144 1129
63 20250213 174200 39567483 144 144 144 144 0
64 20250213 174100 39567483 144 144 144 144 0
65 20250213 174000 39567483 144 144 144 144 0
66 20250213 173900 39567483 144 144 144 144 0
67 20250213 173800 39567483 144 144 144 144 0
68 20250213 173700 39567483 144 144 144 144 0
69 20250213 173600 39567483 144 144 144 144 0
70 20250213 173500 39567483 144 144 144 144 0
71 20250213 173400 39567483 144 144 144 144 0
72 20250213 173300 39567483 144 144 144 144 0
73 20250213 173200 39567483 144 144 144 144 0
74 20250213 173100 39567483 144 144 144 144 0
75 20250213 173000 39567483 144 144 144 144 0
76 20250213 172900 39567483 144 144 144 144 0
77 20250213 172800 39567483 144 144 144 144 0
78 20250213 172700 39567483 144 144 144 144 0
79 20250213 172600 39567483 144 144 144 144 0
80 20250213 172500 39567483 144 144 144 144 0
81 20250213 172400 39567483 144 144 144 144 0
82 20250213 172300 39567483 144 144 144 144 0
83 20250213 172200 39567483 144 144 144 144 0
84 20250213 172100 39567483 144 144 144 144 0
85 20250213 172000 39567483 144 144 144 144 0
86 20250213 171900 39567483 144 144 144 144 0
87 20250213 171800 39567483 144 144 144 144 0
88 20250213 171700 39567483 144 144 144 144 0
89 20250213 171600 39567483 144 144 144 144 0
90 20250213 171500 39567483 144 144 144 144 0
91 20250213 171400 39567483 144 144 144 144 0
92 20250213 171300 39567483 144 144 144 144 1129
93 20250213 171200 39567483 144 144 144 144 0
94 20250213 171100 39567483 144 144 144 144 0
95 20250213 171000 39567483 144 144 144 144 0
96 20250213 170900 39567483 144 144 144 144 0
97 20250213 170800 39567483 144 144 144 144 0
98 20250213 170700 39567483 144 144 144 144 0
99 20250213 170600 39567483 144 144 144 144 0
100 20250213 170500 39567483 144 144 144 144 0
101 20250213 170400 39567483 144 144 144 144 0
102 20250213 170300 39567483 144 144 144 144 0
103 20250213 170200 39567483 144 144 144 144 0
104 20250213 170100 39567483 144 144 144 144 0
105 20250213 170000 39567483 144 144 144 144 0
106 20250213 165900 39567483 144 144 144 144 0
107 20250213 165800 39567483 144 144 144 144 0
108 20250213 165700 39567483 144 144 144 144 0
109 20250213 165600 39567483 144 144 144 144 0
110 20250213 165500 39567483 144 144 144 144 0
111 20250213 165400 39567483 144 144 144 144 0
112 20250213 165300 39567483 144 144 144 144 0
113 20250213 165200 39567483 144 144 144 144 0
114 20250213 165100 39567483 144 144 144 144 0
115 20250213 165000 39567483 144 144 144 144 0
116 20250213 164900 39567483 144 144 144 144 0
117 20250213 164800 39567483 144 144 144 144 0
118 20250213 164700 39567483 144 144 144 144 0
119 20250213 164600 39567483 144 144 144 144 0
120 20250213 164500 39567483 144 144 144 144 0
121 20250213 164400 39567483 144 144 144 144 0
122 20250213 164300 39567483 144 144 144 144 1129
123 20250213 164200 39567483 144 144 144 144 0
124 20250213 164100 39567483 144 144 144 144 0
125 20250213 164000 39567483 144 144 144 144 0
126 20250213 163900 39567483 144 144 144 144 0
127 20250213 163800 39567483 144 144 144 144 0
128 20250213 163700 39567483 144 144 144 144 0
129 20250213 163600 39567483 144 144 144 144 0
130 20250213 163500 39567483 144 144 144 144 0
131 20250213 163400 39567483 144 144 144 144 0
132 20250213 163300 39567483 144 144 144 144 0
133 20250213 163200 39567483 144 144 144 144 0
134 20250213 163100 39567483 144 144 144 144 0
135 20250213 163000 39567483 144 144 144 144 0
136 20250213 162900 39567483 144 144 144 144 0
137 20250213 162800 39567483 144 144 144 144 0
138 20250213 162700 39567483 144 144 144 144 0
139 20250213 162600 39567483 144 144 144 144 0
140 20250213 162500 39567483 144 144 144 144 0
141 20250213 162400 39567483 144 144 144 144 0
142 20250213 162300 39567483 144 144 144 144 0
143 20250213 162200 39567483 144 144 144 144 0
144 20250213 162100 39567483 144 144 144 144 0
145 20250213 162000 39567483 144 144 144 144 0
146 20250213 161900 39567483 144 144 144 144 0
147 20250213 161800 39567483 144 144 144 144 0
148 20250213 161700 39567483 144 144 144 144 0
149 20250213 161600 39567483 144 144 144 144 0
150 20250213 161500 39567483 144 144 144 144 0
151 20250213 161400 39567483 144 144 144 144 0
152 20250213 161300 39567483 144 144 144 144 1129
153 20250213 161200 39567483 144 144 144 144 0
154 20250213 161100 39567483 144 144 144 144 0
155 20250213 161000 39567483 144 144 144 144 0
156 20250213 160900 39567483 144 144 144 144 0
157 20250213 160800 39567483 144 144 144 144 0
158 20250213 160700 39567483 144 144 144 144 0
159 20250213 160600 39567483 144 144 144 144 0
160 20250213 160500 39567483 144 144 144 144 0
161 20250213 160400 39567483 144 144 144 144 0
162 20250213 160300 39567483 144 144 144 144 0
163 20250213 160200 39567483 144 144 144 144 0
164 20250213 160100 39567483 144 144 144 144 0
165 20250213 160000 39567483 144 144 144 144 0
166 20250213 155900 39567483 144 144 144 144 0
167 20250213 155800 39567483 144 144 144 144 0
168 20250213 155700 39567483 144 144 144 144 0
169 20250213 155600 39567483 144 144 144 144 0
170 20250213 155500 39567483 144 144 144 144 0
171 20250213 155400 39567483 144 144 144 144 0
172 20250213 155300 39567483 144 144 144 144 0
173 20250213 155200 39567483 144 144 144 144 0
174 20250213 155100 39567483 144 144 144 144 0
175 20250213 155000 39567483 144 144 144 144 0
176 20250213 154900 39567483 144 144 144 144 0
177 20250213 154800 39567483 144 144 144 144 0
178 20250213 154700 39567483 144 144 144 144 0
179 20250213 154600 39567483 144 144 144 144 0
180 20250213 154500 39567483 144 144 144 144 0
181 20250213 154400 39567483 144 144 144 144 0
182 20250213 154300 39567483 144 144 144 144 1129
183 20250213 154200 39567483 144 144 144 144 0
184 20250213 154100 39567483 144 144 144 144 0
185 20250213 154000 39567483 144 144 144 144 0
186 20250213 153900 39567483 144 144 144 144 0
187 20250213 153800 39567483 144 144 144 144 0
188 20250213 153700 39567483 144 144 144 144 0
189 20250213 153600 39567483 144 144 144 144 0
190 20250213 153500 39567483 144 144 144 144 0
191 20250213 153400 39567483 144 144 144 144 0
192 20250213 153300 39567483 144 144 144 144 0
193 20250213 153200 39567483 144 144 144 144 0
194 20250213 153100 39567483 144 144 144 144 0
195 20250213 153000 39567483 144 144 144 144 1129
196 20250213 152900 39404907 144 144 144 144 0
197 20250213 152800 39404907 144 144 144 144 0
198 20250213 152700 39404907 144 144 144 144 0
199 20250213 152600 39404907 144 144 144 144 0
200 20250213 152500 39404907 144 144 144 144 0
201 20250213 152400 39404907 144 144 144 144 0
202 20250213 152300 39404907 144 144 144 144 0
203 20250213 152200 39404907 144 144 144 144 0
204 20250213 152100 39404907 144 144 144 144 0
205 20250213 152000 39404907 144 144 144 144 0
206 20250213 151900 39404907 144 143 144 143 5004
207 20250213 151800 38689334 144 144 144 144 8
208 20250213 151700 38688182 143 143 143 143 0
209 20250213 151600 38688182 143 143 143 143 0
210 20250213 151500 38688182 143 143 143 143 0
211 20250213 151400 38688182 143 143 143 143 0
212 20250213 151300 38688182 143 143 143 143 0
213 20250213 151200 38688182 143 144 144 143 4
214 20250213 151100 38687608 143 143 143 143 0
215 20250213 151000 38687608 143 143 143 143 790
216 20250213 150900 38574638 143 143 144 143 2031
217 20250213 150800 38284202 144 144 144 144 1
218 20250213 150700 38284058 143 143 143 143 3700
219 20250213 150600 37754958 143 143 143 143 98
220 20250213 150500 37740944 144 144 144 144 0
221 20250213 150400 37740944 144 144 144 144 0
222 20250213 150300 37740944 144 143 144 143 26
223 20250213 150200 37737223 144 143 144 143 4
224 20250213 150100 37736650 144 144 144 144 0
225 20250213 150000 37736650 144 144 144 143 54
226 20250213 145900 37728925 143 143 144 143 2320
227 20250213 145800 37397161 144 144 144 144 2
228 20250213 145700 37396873 143 143 143 143 0
229 20250213 145600 37396873 143 143 143 143 5533
230 20250213 145500 36605654 143 143 143 143 0
231 20250213 145400 36605654 143 143 143 143 1
232 20250213 145300 36605511 144 144 144 144 0
233 20250213 145200 36605511 144 144 144 144 0
234 20250213 145100 36605511 144 144 144 144 41
235 20250213 145000 36599607 144 144 144 143 4
236 20250213 144900 36599033 143 143 143 143 108
237 20250213 144800 36583589 144 144 144 144 2
238 20250213 144700 36583301 143 143 143 143 3
239 20250213 144600 36582872 144 144 144 144 0
240 20250213 144500 36582872 144 143 144 143 18
241 20250213 144400 36580297 143 143 143 142 2724
242 20250213 144300 36190767 143 143 143 143 0
243 20250213 144200 36190767 143 143 143 143 1
244 20250213 144100 36190624 142 143 143 142 38
245 20250213 144000 36185194 142 142 142 142 0
246 20250213 143900 36185194 142 143 143 142 574
247 20250213 143800 36103123 143 143 143 143 9
248 20250213 143700 36101836 143 143 143 143 51
249 20250213 143600 36094543 143 143 143 143 0
250 20250213 143500 36094543 143 143 143 143 0
251 20250213 143400 36094543 143 143 143 143 492
252 20250213 143300 36024187 143 143 143 143 1
253 20250213 143200 36024044 143 143 143 143 0
254 20250213 143100 36024044 143 143 143 142 5136
255 20250213 143000 35294596 143 142 143 142 2
256 20250213 142900 35294311 143 143 143 143 40
257 20250213 142800 35288591 143 143 143 143 24
258 20250213 142700 35285159 142 142 142 142 0
259 20250213 142600 35285159 142 143 143 142 102
260 20250213 142500 35270673 142 143 143 142 3
261 20250213 142400 35270245 143 143 143 143 0
262 20250213 142300 35270245 143 143 143 143 150
263 20250213 142200 35248795 143 143 143 143 314
264 20250213 142100 35203893 143 143 143 143 590
265 20250213 142000 35119523 142 143 143 142 3328
266 20250213 141900 34646919 143 143 143 143 155
267 20250213 141800 34624754 143 143 143 143 0
268 20250213 141700 34624754 143 143 143 143 68
269 20250213 141600 34615030 143 143 143 143 16
270 20250213 141500 34612742 143 142 143 142 5
271 20250213 141400 34612029 143 143 143 143 0
272 20250213 141300 34612029 143 143 143 143 2
273 20250213 141200 34611743 143 143 143 143 300
274 20250213 141100 34568843 142 143 143 142 1077
275 20250213 141000 34414833 143 143 143 143 2419
276 20250213 140900 34068916 143 143 143 143 0
277 20250213 140800 34068916 143 143 143 143 0
278 20250213 140700 34068916 143 143 143 143 53
279 20250213 140600 34061337 143 144 144 143 2
280 20250213 140500 34061050 144 144 144 144 47
281 20250213 140400 34054282 144 144 144 144 110
282 20250213 140300 34038442 142 144 144 142 4
283 20250213 140200 34037870 143 143 143 143 0
284 20250213 140100 34037870 143 143 143 143 41
285 20250213 140000 34032007 143 143 143 143 4
286 20250213 135900 34031435 143 143 143 143 8
287 20250213 135800 34030291 143 143 143 143 0
288 20250213 135700 34030291 143 143 143 143 6961
289 20250213 135600 33034868 143 143 143 143 0
290 20250213 135500 33034868 143 143 143 143 23
291 20250213 135400 33031579 143 143 143 143 0
292 20250213 135300 33031579 143 143 143 143 2449
293 20250213 135200 32681372 143 143 143 143 1
294 20250213 135100 32681229 143 143 143 143 0
295 20250213 135000 32681229 143 143 143 143 1
296 20250213 134900 32681086 143 143 143 143 5
297 20250213 134800 32680371 143 143 143 143 13
298 20250213 134700 32678512 143 143 143 143 1000
299 20250213 134600 32535512 142 142 142 142 10
300 20250213 134500 32534092 143 143 143 143 3
301 20250213 134400 32533663 142 143 143 142 3
302 20250213 134300 32533235 143 143 143 143 0
303 20250213 134200 32533235 143 143 143 143 0
304 20250213 134100 32533235 143 143 143 143 4
305 20250213 134000 32532663 143 143 143 143 20
306 20250213 133900 32529803 142 142 142 142 10000
307 20250213 133800 31109803 142 142 142 142 6248
308 20250213 133700 30222587 142 143 143 142 1184
309 20250213 133600 30054275 143 143 143 143 0
310 20250213 133500 30054275 143 143 143 143 0
311 20250213 133400 30054275 143 143 143 143 7913
312 20250213 133300 28922716 142 144 144 142 1984
313 20250213 133200 28639004 144 144 144 144 20
314 20250213 133100 28636124 143 144 144 143 160
315 20250213 133000 28613104 144 144 144 144 1
316 20250213 132900 28612960 144 144 144 144 0
317 20250213 132800 28612960 144 144 144 144 0
318 20250213 132700 28612960 144 144 144 144 0
319 20250213 132600 28612960 144 144 144 143 155
320 20250213 132500 28590692 143 143 143 143 0
321 20250213 132400 28590692 143 143 143 143 0
322 20250213 132300 28590692 143 143 143 143 5175
323 20250213 132200 27850667 144 144 144 144 0
324 20250213 132100 27850667 144 144 144 144 0
325 20250213 132000 27850667 144 144 144 144 0
326 20250213 131900 27850667 144 144 144 144 5205
327 20250213 131800 27101147 143 143 143 143 5
328 20250213 131700 27100432 144 144 144 143 122
329 20250213 131600 27082865 144 143 144 143 3
330 20250213 131500 27082435 142 143 143 142 32
331 20250213 131400 27077890 142 142 142 142 1029
332 20250213 131300 26931772 143 143 143 143 3
333 20250213 131200 26931343 144 144 144 144 4702
334 20250213 131100 26254255 143 143 143 143 800
335 20250213 131000 26139855 143 143 143 143 0
336 20250213 130900 26139855 143 143 143 143 1
337 20250213 130800 26139712 143 143 143 143 2731
338 20250213 130700 25749179 143 143 143 143 0
339 20250213 130600 25749179 143 144 144 143 12
340 20250213 130500 25747452 143 143 143 143 0
341 20250213 130400 25747452 143 143 143 143 61
342 20250213 130300 25738729 144 144 144 144 38
343 20250213 130200 25733257 143 143 143 143 0
344 20250213 130100 25733257 143 143 143 143 1360
345 20250213 130000 25538777 144 143 144 143 45
346 20250213 125900 25532318 144 144 144 144 9
347 20250213 125800 25531022 144 144 144 144 0
348 20250213 125700 25531022 144 144 144 144 10
349 20250213 125600 25529582 144 144 144 144 120
350 20250213 125500 25512302 144 144 144 144 9
351 20250213 125400 25511006 144 144 144 144 21
352 20250213 125300 25507982 144 144 144 144 15
353 20250213 125200 25505822 144 144 144 144 5
354 20250213 125100 25505102 144 144 144 144 0
355 20250213 125000 25505102 144 144 144 144 2
356 20250213 124900 25504814 143 144 144 143 2
357 20250213 124800 25504527 143 143 143 143 0
358 20250213 124700 25504527 143 143 144 143 3967
359 20250213 124600 24937229 143 144 144 143 366
360 20250213 124500 24884856 144 144 144 144 0
361 20250213 124400 24884856 144 144 144 144 0
362 20250213 124300 24884856 144 144 144 144 40
363 20250213 124200 24879096 144 144 144 144 5
364 20250213 124100 24878376 143 144 144 143 2
365 20250213 124000 24878089 144 143 144 143 5001
366 20250213 123900 24162945 144 144 144 144 0
367 20250213 123800 24162945 144 144 144 144 3
368 20250213 123700 24162513 144 144 144 144 449
369 20250213 123600 24097857 143 143 143 143 2000
370 20250213 123500 23811857 143 143 143 143 0
371 20250213 123400 23811857 143 143 143 143 0
372 20250213 123300 23811857 143 143 143 143 3
373 20250213 123200 23811428 143 144 144 143 420
374 20250213 123100 23751158 143 143 143 143 0
375 20250213 123000 23751158 143 144 144 143 15
376 20250213 122900 23749012 144 144 144 143 607
377 20250213 122800 23662129 143 143 143 143 0
378 20250213 122700 23662129 143 143 143 143 0
379 20250213 122600 23662129 143 143 143 143 3
380 20250213 122500 23661700 143 143 143 143 3384
381 20250213 122400 23177788 143 143 143 143 0
382 20250213 122300 23177788 143 143 143 143 2000
383 20250213 122200 22891788 143 143 143 143 0
384 20250213 122100 22891788 143 143 143 143 0
385 20250213 122000 22891788 143 143 143 143 0
386 20250213 121900 22891788 143 143 143 143 0
387 20250213 121800 22891788 143 143 143 143 293
388 20250213 121700 22849889 143 143 143 143 0
389 20250213 121600 22849889 143 143 143 143 5
390 20250213 121500 22849174 143 143 143 143 85
391 20250213 121400 22837019 143 143 143 143 20
392 20250213 121300 22834159 143 143 143 143 0
393 20250213 121200 22834159 143 143 143 143 15113
394 20250213 121100 20673000 144 144 144 144 35
395 20250213 121000 20667960 143 143 143 142 1890
396 20250213 120900 20397691 143 143 143 143 0
397 20250213 120800 20397691 143 143 143 143 0
398 20250213 120700 20397691 143 143 143 143 15
399 20250213 120600 20395546 143 143 143 143 2
400 20250213 120500 20395260 143 143 143 143 29
401 20250213 120400 20391113 143 143 143 143 0
402 20250213 120300 20391113 143 143 143 143 184
403 20250213 120200 20364801 143 143 143 143 2003
404 20250213 120100 20078372 143 143 143 143 7
405 20250213 120000 20077371 142 142 142 142 1
406 20250213 115900 20077229 142 143 143 142 4
407 20250213 115800 20076659 143 143 143 143 1
408 20250213 115700 20076516 142 142 142 142 0
409 20250213 115600 20076516 142 142 142 142 0
410 20250213 115500 20076516 142 143 143 142 4
411 20250213 115400 20075946 143 143 143 143 0
412 20250213 115300 20075946 143 143 143 143 13
413 20250213 115200 20074087 142 142 142 142 0
414 20250213 115100 20074087 142 142 142 142 0
415 20250213 115000 20074087 142 143 143 142 9
416 20250213 114900 20072804 143 143 143 143 1001
417 20250213 114800 19929661 143 143 143 143 39
418 20250213 114700 19924084 143 143 143 143 10
419 20250213 114600 19922654 143 143 143 142 640
420 20250213 114500 19831167 143 143 143 143 99
421 20250213 114400 19817010 143 143 143 143 100
422 20250213 114300 19802710 143 143 143 143 60
423 20250213 114200 19794130 143 143 143 143 50
424 20250213 114100 19786980 143 143 143 143 120
425 20250213 114000 19769820 143 143 143 143 1
426 20250213 113900 19769677 143 143 143 143 0
427 20250213 113800 19769677 143 143 143 143 0
428 20250213 113700 19769677 143 143 143 143 50
429 20250213 113600 19762527 143 143 143 143 213
430 20250213 113500 19732068 143 143 143 142 6996
431 20250213 113400 18731642 143 143 143 143 0
432 20250213 113300 18731642 143 143 143 143 50
433 20250213 113200 18724492 143 143 143 143 500
434 20250213 113100 18652992 143 143 143 143 0
435 20250213 113000 18652992 143 143 143 143 102
436 20250213 112900 18638406 143 143 143 143 0
437 20250213 112800 18638406 143 143 143 143 0
438 20250213 112700 18638406 143 143 143 143 500
439 20250213 112600 18566906 143 143 143 143 5
440 20250213 112500 18566191 143 143 143 143 251
441 20250213 112400 18530298 142 142 142 142 0
442 20250213 112300 18530298 142 142 142 142 0
443 20250213 112200 18530298 142 142 142 142 0
444 20250213 112100 18530298 142 142 142 142 437
445 20250213 112000 18468244 142 143 143 142 6
446 20250213 111900 18467391 143 143 143 143 0
447 20250213 111800 18467391 143 143 143 143 1
448 20250213 111700 18467248 142 142 142 142 0
449 20250213 111600 18467248 142 143 143 142 39
450 20250213 111500 18461674 142 142 142 142 1589
451 20250213 111400 18236036 142 143 143 142 32
452 20250213 111300 18231470 143 143 143 143 0
453 20250213 111200 18231470 143 143 143 143 299
454 20250213 111100 18188713 143 143 143 143 301
455 20250213 111000 18145670 142 143 143 142 861
456 20250213 110900 18023064 143 142 143 142 3110
457 20250213 110800 17579444 142 143 143 142 75
458 20250213 110700 17568762 143 143 143 143 3
459 20250213 110600 17568333 143 143 143 143 170
460 20250213 110500 17544023 142 142 142 142 168
461 20250213 110400 17520167 143 143 143 143 0
462 20250213 110300 17520167 143 143 143 143 1239
463 20250213 110200 17342990 143 143 143 143 28
464 20250213 110100 17338986 142 142 143 142 18
465 20250213 110000 17336428 143 143 143 142 2136
466 20250213 105900 17032993 143 142 143 142 11772
467 20250213 105800 15361368 142 143 143 142 57
468 20250213 105700 15353221 143 143 143 143 30
469 20250213 105600 15348931 143 143 143 143 1
470 20250213 105500 15348788 143 143 143 143 101
471 20250213 105400 15334345 143 143 143 143 5144
472 20250213 105300 14598753 143 143 143 143 1
473 20250213 105200 14598610 143 143 143 143 14
474 20250213 105100 14596608 143 143 143 143 0
475 20250213 105000 14596608 143 143 143 143 1
476 20250213 104900 14596465 143 143 143 143 40
477 20250213 104800 14590745 143 143 143 143 804
478 20250213 104700 14475773 143 143 143 143 50
479 20250213 104600 14468623 142 143 143 142 421
480 20250213 104500 14408630 143 143 143 143 138
481 20250213 104400 14388896 143 143 143 143 200
482 20250213 104300 14360296 143 143 143 143 304
483 20250213 104200 14316824 143 143 143 143 2
484 20250213 104100 14316538 143 143 143 143 0
485 20250213 104000 14316538 143 143 143 143 5
486 20250213 103900 14315823 142 142 142 142 142
487 20250213 103800 14295659 142 143 143 142 6
488 20250213 103700 14294804 143 143 143 143 1
489 20250213 103600 14294661 143 143 143 143 1338
490 20250213 103500 14103327 142 142 142 142 83
491 20250213 103400 14091541 142 142 142 142 50
492 20250213 103300 14084441 143 143 143 142 581
493 20250213 103200 14001359 142 142 142 142 15001
494 20250213 103100 11871217 143 143 143 143 74
495 20250213 103000 11860635 143 143 143 143 1
496 20250213 102900 11860492 143 143 143 143 22
497 20250213 102800 11857346 142 143 143 142 2
498 20250213 102700 11857061 142 143 143 142 2704
499 20250213 102600 11470391 143 143 143 143 68
500 20250213 102500 11460667 143 143 143 143 764
501 20250213 102400 11351415 143 143 143 143 2502
502 20250213 102300 10993629 143 143 143 143 5
503 20250213 102200 10992914 143 143 143 143 47
504 20250213 102100 10986193 143 143 143 143 8911
505 20250213 102000 9711920 143 143 143 143 92
506 20250213 101900 9698764 143 143 143 143 1
507 20250213 101800 9698621 143 143 143 143 101
508 20250213 101700 9684178 143 143 143 142 444
509 20250213 101600 9620708 143 143 143 143 1039
510 20250213 101500 9472131 143 143 143 143 202
511 20250213 101400 9443245 143 143 143 143 2000
512 20250213 101300 9157245 143 143 143 143 202
513 20250213 101200 9128359 143 143 143 143 6394
514 20250213 101100 8214017 143 143 143 143 5
515 20250213 101000 8213302 143 143 143 143 2
516 20250213 100900 8213016 143 143 143 143 700
517 20250213 100800 8112916 143 143 143 143 8208
518 20250213 100700 6939172 143 143 143 143 13
519 20250213 100600 6937313 143 143 143 143 264
520 20250213 100500 6899561 143 143 143 143 173
521 20250213 100400 6874822 143 143 143 143 121
522 20250213 100300 6857519 143 143 143 143 927
523 20250213 100200 6724958 143 143 143 143 70
524 20250213 100100 6714948 142 142 142 142 0
525 20250213 100000 6714948 142 142 142 142 0
526 20250213 095900 6714948 142 142 142 142 0
527 20250213 095800 6714948 142 142 142 142 18
528 20250213 095700 6712392 142 143 143 142 1008
529 20250213 095600 6568249 142 142 142 142 0
530 20250213 095500 6568249 142 142 142 142 0
531 20250213 095400 6568249 142 143 143 142 1630
532 20250213 095300 6336759 143 143 143 142 614
533 20250213 095200 6249550 143 143 143 143 10
534 20250213 095100 6248120 142 142 142 142 0
535 20250213 095000 6248120 142 142 143 142 203
536 20250213 094900 6219292 143 143 143 143 75
537 20250213 094800 6208567 143 143 143 143 90
538 20250213 094700 6195697 143 143 143 143 147
539 20250213 094600 6174676 143 143 143 142 5259
540 20250213 094500 5427043 143 143 143 143 116
541 20250213 094400 5410455 143 143 143 143 19
542 20250213 094300 5407738 143 143 143 143 202
543 20250213 094200 5378852 143 143 143 143 527
544 20250213 094100 5303491 143 143 143 143 22
545 20250213 094000 5300345 143 143 143 143 13
546 20250213 093900 5298486 143 143 143 142 762
547 20250213 093800 5190280 143 143 143 143 334
548 20250213 093700 5142518 143 143 143 143 17
549 20250213 093600 5140087 143 143 143 143 8
550 20250213 093500 5138943 143 143 143 143 310
551 20250213 093400 5094613 143 143 143 143 92
552 20250213 093300 5081457 143 143 143 143 186
553 20250213 093200 5054859 143 143 143 143 219
554 20250213 093100 5023542 143 143 143 143 15
555 20250213 093000 5021397 143 143 143 143 1427
556 20250213 092900 4817336 143 143 143 143 500
557 20250213 092800 4745836 142 142 142 142 573
558 20250213 092700 4664470 143 143 143 142 13
559 20250213 092600 4662612 143 143 143 143 374
560 20250213 092500 4609130 143 143 143 143 0
561 20250213 092400 4609130 143 143 143 143 501
562 20250213 092300 4537487 143 142 143 142 28
563 20250213 092200 4533498 143 143 143 143 2421
564 20250213 092100 4187295 143 143 143 143 15236
565 20250213 092000 2008547 143 143 143 143 309
566 20250213 091900 1964360 143 143 143 143 6
567 20250213 091800 1963502 143 143 143 143 287
568 20250213 091700 1922461 143 143 143 143 2000
569 20250213 091600 1636461 143 143 143 143 1
570 20250213 091500 1636318 143 143 143 143 241
571 20250213 091400 1601855 143 143 143 143 1778
572 20250213 091300 1347601 143 143 143 143 0
573 20250213 091200 1347601 143 143 143 143 609
574 20250213 091100 1260514 143 143 143 143 115
575 20250213 091000 1244069 142 142 142 142 0
576 20250213 090900 1244069 142 143 143 142 652
577 20250213 090800 1151434 142 143 143 142 110
578 20250213 090700 1135711 142 142 143 142 261
579 20250213 090600 1098545 143 143 143 143 10
580 20250213 090500 1097115 142 143 143 142 3316
581 20250213 090400 623427 143 143 143 143 37
582 20250213 090300 618136 143 143 143 143 165
583 20250213 090200 594541 143 143 143 143 4
584 20250213 090100 593969 143 143 143 143 4011
585 20250213 090000 20396 143 142 143 142 143