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

600
012170/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185800,313237900,230,230,230,230,38105
20250213,185700,313237900,230,230,230,230,0
20250213,185600,313237900,230,230,230,230,0
20250213,185500,313237900,230,230,230,230,0
20250213,185400,313237900,230,230,230,230,0
20250213,185300,313237900,230,230,230,230,0
20250213,185200,313237900,230,230,230,230,0
20250213,185100,313237900,230,230,230,230,0
20250213,185000,313237900,230,230,230,230,0
20250213,184900,313237900,230,230,230,230,0
20250213,184800,313237900,230,230,230,230,0
20250213,184700,313237900,230,230,230,230,0
20250213,184600,313237900,230,230,230,230,0
20250213,184500,313237900,230,230,230,230,0
20250213,184400,313237900,230,230,230,230,0
20250213,184300,313237900,230,230,230,230,0
20250213,184200,313237900,230,230,230,230,0
20250213,184100,313237900,230,230,230,230,0
20250213,184000,313237900,230,230,230,230,0
20250213,183900,313237900,230,230,230,230,0
20250213,183800,313237900,230,230,230,230,0
20250213,183700,313237900,230,230,230,230,0
20250213,183600,313237900,230,230,230,230,0
20250213,183500,313237900,230,230,230,230,0
20250213,183400,313237900,230,230,230,230,0
20250213,183300,313237900,230,230,230,230,0
20250213,183200,313237900,230,230,230,230,0
20250213,183100,313237900,230,230,230,230,0
20250213,183000,313237900,230,230,230,230,0
20250213,182900,313237900,230,230,230,230,0
20250213,182800,313237900,230,230,230,230,38105
20250213,182700,313237900,230,230,230,230,0
20250213,182600,313237900,230,230,230,230,0
20250213,182500,313237900,230,230,230,230,0
20250213,182400,313237900,230,230,230,230,0
20250213,182300,313237900,230,230,230,230,0
20250213,182200,313237900,230,230,230,230,0
20250213,182100,313237900,230,230,230,230,0
20250213,182000,313237900,230,230,230,230,0
20250213,181900,313237900,230,230,230,230,0
20250213,181800,313237900,230,230,230,230,0
20250213,181700,313237900,230,230,230,230,0
20250213,181600,313237900,230,230,230,230,0
20250213,181500,313237900,230,230,230,230,0
20250213,181400,313237900,230,230,230,230,0
20250213,181300,313237900,230,230,230,230,0
20250213,181200,313237900,230,230,230,230,0
20250213,181100,313237900,230,230,230,230,0
20250213,181000,313237900,230,230,230,230,0
20250213,180900,313237900,230,230,230,230,0
20250213,180800,313237900,230,230,230,230,0
20250213,180700,313237900,230,230,230,230,0
20250213,180600,313237900,230,230,230,230,0
20250213,180500,313237900,230,230,230,230,0
20250213,180400,313237900,230,230,230,230,0
20250213,180300,313237900,230,230,230,230,0
20250213,180200,313237900,230,230,230,230,0
20250213,180100,313237900,230,230,230,230,0
20250213,180000,313237900,230,230,230,230,0
20250213,175900,313237900,230,230,230,230,0
20250213,175800,313237900,230,230,230,230,38105
20250213,175700,313237900,230,230,230,230,0
20250213,175600,313237900,230,230,230,230,0
20250213,175500,313237900,230,230,230,230,0
20250213,175400,313237900,230,230,230,230,0
20250213,175300,313237900,230,230,230,230,0
20250213,175200,313237900,230,230,230,230,0
20250213,175100,313237900,230,230,230,230,0
20250213,175000,313237900,230,230,230,230,0
20250213,174900,313237900,230,230,230,230,0
20250213,174800,313237900,230,230,230,230,0
20250213,174700,313237900,230,230,230,230,0
20250213,174600,313237900,230,230,230,230,0
20250213,174500,313237900,230,230,230,230,0
20250213,174400,313237900,230,230,230,230,0
20250213,174300,313237900,230,230,230,230,0
20250213,174200,313237900,230,230,230,230,0
20250213,174100,313237900,230,230,230,230,0
20250213,174000,313237900,230,230,230,230,0
20250213,173900,313237900,230,230,230,230,0
20250213,173800,313237900,230,230,230,230,0
20250213,173700,313237900,230,230,230,230,0
20250213,173600,313237900,230,230,230,230,0
20250213,173500,313237900,230,230,230,230,0
20250213,173400,313237900,230,230,230,230,0
20250213,173300,313237900,230,230,230,230,0
20250213,173200,313237900,230,230,230,230,0
20250213,173100,313237900,230,230,230,230,0
20250213,173000,313237900,230,230,230,230,0
20250213,172900,313237900,230,230,230,230,0
20250213,172800,313237900,230,230,230,230,38105
20250213,172700,313237900,230,230,230,230,0
20250213,172600,313237900,230,230,230,230,0
20250213,172500,313237900,230,230,230,230,0
20250213,172400,313237900,230,230,230,230,0
20250213,172300,313237900,230,230,230,230,0
20250213,172200,313237900,230,230,230,230,0
20250213,172100,313237900,230,230,230,230,0
20250213,172000,313237900,230,230,230,230,0
20250213,171900,313237900,230,230,230,230,0
20250213,171800,313237900,230,230,230,230,0
20250213,171700,313237900,230,230,230,230,0
20250213,171600,313237900,230,230,230,230,0
20250213,171500,313237900,230,230,230,230,0
20250213,171400,313237900,230,230,230,230,0
20250213,171300,313237900,230,230,230,230,0
20250213,171200,313237900,230,230,230,230,0
20250213,171100,313237900,230,230,230,230,0
20250213,171000,313237900,230,230,230,230,0
20250213,170900,313237900,230,230,230,230,0
20250213,170800,313237900,230,230,230,230,0
20250213,170700,313237900,230,230,230,230,0
20250213,170600,313237900,230,230,230,230,0
20250213,170500,313237900,230,230,230,230,0
20250213,170400,313237900,230,230,230,230,0
20250213,170300,313237900,230,230,230,230,0
20250213,170200,313237900,230,230,230,230,0
20250213,170100,313237900,230,230,230,230,0
20250213,170000,313237900,230,230,230,230,0
20250213,165900,313237900,230,230,230,230,0
20250213,165800,313237900,230,230,230,230,38105
20250213,165700,313237900,230,230,230,230,0
20250213,165600,313237900,230,230,230,230,0
20250213,165500,313237900,230,230,230,230,0
20250213,165400,313237900,230,230,230,230,0
20250213,165300,313237900,230,230,230,230,0
20250213,165200,313237900,230,230,230,230,0
20250213,165100,313237900,230,230,230,230,0
20250213,165000,313237900,230,230,230,230,0
20250213,164900,313237900,230,230,230,230,0
20250213,164800,313237900,230,230,230,230,0
20250213,164700,313237900,230,230,230,230,0
20250213,164600,313237900,230,230,230,230,0
20250213,164500,313237900,230,230,230,230,0
20250213,164400,313237900,230,230,230,230,0
20250213,164300,313237900,230,230,230,230,0
20250213,164200,313237900,230,230,230,230,0
20250213,164100,313237900,230,230,230,230,0
20250213,164000,313237900,230,230,230,230,0
20250213,163900,313237900,230,230,230,230,0
20250213,163800,313237900,230,230,230,230,0
20250213,163700,313237900,230,230,230,230,0
20250213,163600,313237900,230,230,230,230,0
20250213,163500,313237900,230,230,230,230,0
20250213,163400,313237900,230,230,230,230,0
20250213,163300,313237900,230,230,230,230,0
20250213,163200,313237900,230,230,230,230,0
20250213,163100,313237900,230,230,230,230,0
20250213,163000,313237900,230,230,230,230,0
20250213,162900,313237900,230,230,230,230,0
20250213,162800,313237900,230,230,230,230,38105
20250213,162700,313237900,230,230,230,230,0
20250213,162600,313237900,230,230,230,230,0
20250213,162500,313237900,230,230,230,230,0
20250213,162400,313237900,230,230,230,230,0
20250213,162300,313237900,230,230,230,230,0
20250213,162200,313237900,230,230,230,230,0
20250213,162100,313237900,230,230,230,230,0
20250213,162000,313237900,230,230,230,230,0
20250213,161900,313237900,230,230,230,230,0
20250213,161800,313237900,230,230,230,230,0
20250213,161700,313237900,230,230,230,230,0
20250213,161600,313237900,230,230,230,230,0
20250213,161500,313237900,230,230,230,230,0
20250213,161400,313237900,230,230,230,230,0
20250213,161300,313237900,230,230,230,230,0
20250213,161200,313237900,230,230,230,230,0
20250213,161100,313237900,230,230,230,230,0
20250213,161000,313237900,230,230,230,230,0
20250213,160900,313237900,230,230,230,230,0
20250213,160800,313237900,230,230,230,230,0
20250213,160700,313237900,230,230,230,230,0
20250213,160600,313237900,230,230,230,230,0
20250213,160500,313237900,230,230,230,230,0
20250213,160400,313237900,230,230,230,230,0
20250213,160300,313237900,230,230,230,230,0
20250213,160200,313237900,230,230,230,230,0
20250213,160100,313237900,230,230,230,230,0
20250213,160000,313237900,230,230,230,230,0
20250213,155900,313237900,230,230,230,230,0
20250213,155800,313237900,230,230,230,230,38105
20250213,155700,313237900,230,230,230,230,0
20250213,155600,313237900,230,230,230,230,0
20250213,155500,313237900,230,230,230,230,0
20250213,155400,313237900,230,230,230,230,0
20250213,155300,313237900,230,230,230,230,0
20250213,155200,313237900,230,230,230,230,0
20250213,155100,313237900,230,230,230,230,0
20250213,155000,313237900,230,230,230,230,0
20250213,154900,313237900,230,230,230,230,0
20250213,154800,313237900,230,230,230,230,0
20250213,154700,313237900,230,230,230,230,0
20250213,154600,313237900,230,230,230,230,0
20250213,154500,313237900,230,230,230,230,0
20250213,154400,313237900,230,230,230,230,0
20250213,154300,313237900,230,230,230,230,0
20250213,154200,313237900,230,230,230,230,0
20250213,154100,313237900,230,230,230,230,0
20250213,154000,313237900,230,230,230,230,0
20250213,153900,313237900,230,230,230,230,0
20250213,153800,313237900,230,230,230,230,0
20250213,153700,313237900,230,230,230,230,0
20250213,153600,313237900,230,230,230,230,0
20250213,153500,313237900,230,230,230,230,0
20250213,153400,313237900,230,230,230,230,0
20250213,153300,313237900,230,230,230,230,0
20250213,153200,313237900,230,230,230,230,0
20250213,153100,313237900,230,230,230,230,0
20250213,153000,313237900,230,230,230,230,38105
20250213,152900,304473750,229,229,229,229,0
20250213,152800,304473750,229,229,229,229,0
20250213,152700,304473750,229,229,229,229,0
20250213,152600,304473750,229,229,229,229,0
20250213,152500,304473750,229,229,229,229,0
20250213,152400,304473750,229,229,229,229,0
20250213,152300,304473750,229,229,229,229,0
20250213,152200,304473750,229,229,229,229,0
20250213,152100,304473750,229,229,229,229,0
20250213,152000,304473750,229,229,229,229,0
20250213,151900,304473750,229,229,229,228,5774
20250213,151800,303151611,229,229,229,229,3573
20250213,151700,302333394,230,230,230,230,5116
20250213,151600,301156714,230,227,230,227,123660
20250213,151500,272798723,227,227,227,227,100
20250213,151400,272776023,227,226,227,226,4967
20250213,151300,271648714,227,226,227,226,2183
20250213,151200,271154173,226,226,227,226,3451
20250213,151100,270373847,226,226,226,226,10000
20250213,151000,268113847,227,228,228,227,16129
20250213,150900,264452547,228,227,228,227,2001
20250213,150800,263998319,227,227,227,227,6982
20250213,150700,262413405,226,228,228,226,13053
20250213,150600,259461761,226,227,227,226,9157
20250213,150500,257383986,227,227,227,227,8
20250213,150400,257382170,227,227,227,227,50
20250213,150300,257370820,226,226,228,225,39356
20250213,150200,248430688,226,226,226,226,57038
20250213,150100,235540100,226,225,226,225,12001
20250213,150000,232837874,226,226,227,226,3520
20250213,145900,232041844,226,226,226,225,5820
20250213,145800,230727244,226,226,226,226,1000
20250213,145700,230501244,226,227,227,226,13800
20250213,145600,227381644,227,227,227,227,1
20250213,145500,227381417,227,227,227,227,3146
20250213,145400,226667275,227,227,227,227,400
20250213,145300,226576475,227,226,228,226,1682
20250213,145200,226195843,227,227,227,227,121
20250213,145100,226168376,226,226,226,226,5000
20250213,145000,225038376,227,227,227,227,3886
20250213,144900,224156254,228,228,228,228,857
20250213,144800,223960858,228,228,228,228,1465
20250213,144700,223626838,228,228,228,228,0
20250213,144600,223626838,228,228,228,228,1800
20250213,144500,223216438,228,228,228,227,769
20250213,144400,223041306,228,228,229,228,10400
20250213,144300,220669706,228,227,229,227,43095
20250213,144200,210846271,227,227,227,227,14418
20250213,144100,207573385,227,227,227,227,2461
20250213,144000,207014738,227,227,227,226,3765
20250213,143900,206160188,227,226,227,225,25232
20250213,143800,200450484,225,226,226,225,11212
20250213,143700,197927572,225,226,226,225,850
20250213,143600,197736022,226,226,226,225,4021
20250213,143500,196827291,226,225,226,225,5607
20250213,143400,195565309,225,225,225,225,200
20250213,143300,195520309,225,225,225,225,15093
20250213,143200,192124384,225,225,225,225,0
20250213,143100,192124384,225,225,225,225,544
20250213,143000,192001984,224,224,224,224,735
20250213,142900,191837344,224,225,225,224,3018
20250213,142800,191161294,225,225,225,225,0
20250213,142700,191161294,225,225,225,225,0
20250213,142600,191161294,225,225,225,225,14
20250213,142500,191158144,225,225,225,225,199
20250213,142400,191113369,224,224,224,224,200
20250213,142300,191068569,225,225,225,225,0
20250213,142200,191068569,225,225,225,225,0
20250213,142100,191068569,225,225,225,225,1000
20250213,142000,190843569,224,224,224,224,0
20250213,141900,190843569,224,225,225,224,354
20250213,141800,190764025,225,225,225,225,389
20250213,141700,190676500,225,224,225,224,600
20250213,141600,190541600,225,224,225,224,199
20250213,141500,190496925,224,224,225,224,10193
20250213,141400,188213068,224,225,225,224,2200
20250213,141300,187720168,225,225,225,225,0
20250213,141200,187720168,225,225,225,225,0
20250213,141100,187720168,225,225,225,225,0
20250213,141000,187720168,225,224,225,224,199
20250213,140900,187675493,224,224,224,224,4580
20250213,140800,186649573,224,223,224,223,2743
20250213,140700,186037883,224,224,224,223,1683
20250213,140600,185661961,224,224,224,224,0
20250213,140500,185661961,224,224,224,224,2247
20250213,140400,185158633,223,223,223,223,0
20250213,140300,185158633,223,223,223,223,4500
20250213,140200,184155133,223,223,223,223,0
20250213,140100,184155133,223,223,223,223,133
20250213,140000,184125474,223,223,223,223,2401
20250213,135900,183590051,223,223,223,223,0
20250213,135800,183590051,223,223,223,223,150
20250213,135700,183556601,223,224,224,223,3080
20250213,135600,182866691,224,224,224,224,0
20250213,135500,182866691,224,224,224,224,497
20250213,135400,182755363,224,224,224,224,0
20250213,135300,182755363,224,225,225,224,7
20250213,135200,182753792,224,224,224,224,2016
20250213,135100,182302208,223,223,223,223,100
20250213,135000,182279908,223,223,223,223,500
20250213,134900,182168408,223,223,223,223,0
20250213,134800,182168408,223,223,223,223,3
20250213,134700,182167739,223,223,223,223,0
20250213,134600,182167739,223,223,223,223,0
20250213,134500,182167739,223,223,223,223,1000
20250213,134400,181944739,224,224,224,224,8
20250213,134300,181942947,224,223,224,223,8762
20250213,134200,179986471,223,223,223,223,3391
20250213,134100,179230278,224,224,224,224,0
20250213,134000,179230278,224,224,224,224,0
20250213,133900,179230278,224,224,224,224,0
20250213,133800,179230278,224,224,224,224,5
20250213,133700,179229158,224,224,224,224,1
20250213,133600,179228934,224,224,224,224,0
20250213,133500,179228934,224,224,224,224,2
20250213,133400,179228486,223,223,223,223,1234
20250213,133300,178953304,224,224,224,224,0
20250213,133200,178953304,224,224,224,224,0
20250213,133100,178953304,224,224,224,224,0
20250213,133000,178953304,224,224,224,224,1234
20250213,132900,178676888,224,224,224,224,0
20250213,132800,178676888,224,223,224,223,28653
20250213,132700,172287262,222,222,222,222,300
20250213,132600,172220662,222,222,222,222,0
20250213,132500,172220662,222,222,222,222,1
20250213,132400,172220440,222,222,222,222,126
20250213,132300,172192468,222,223,223,222,10920
20250213,132200,169767312,223,223,223,223,0
20250213,132100,169767312,223,223,223,223,0
20250213,132000,169767312,223,223,223,223,1000
20250213,131900,169544312,223,223,223,223,130
20250213,131800,169515322,223,223,223,223,0
20250213,131700,169515322,223,223,223,223,0
20250213,131600,169515322,223,223,223,223,0
20250213,131500,169515322,223,223,223,223,1000
20250213,131400,169292322,223,223,223,223,10300
20250213,131300,166995422,224,224,224,224,1
20250213,131200,166995198,224,224,224,224,0
20250213,131100,166995198,224,224,224,224,5473
20250213,131000,165769246,224,224,224,224,0
20250213,130900,165769246,224,224,224,224,0
20250213,130800,165769246,224,224,224,224,417
20250213,130700,165675838,225,225,225,225,0
20250213,130600,165675838,225,225,225,225,83
20250213,130500,165657163,225,225,225,225,0
20250213,130400,165657163,225,225,225,225,83
20250213,130300,165638488,225,225,225,225,30
20250213,130200,165631738,225,225,225,225,0
20250213,130100,165631738,225,225,225,225,0
20250213,130000,165631738,225,226,226,225,3005
20250213,125900,164955608,226,226,226,226,39
20250213,125800,164946794,227,226,227,226,20000
20250213,125700,160408053,227,227,227,227,10
20250213,125600,160405783,227,227,227,226,22001
20250213,125500,155429352,226,224,226,224,32000
20250213,125400,148205350,225,225,225,225,0
20250213,125300,148205350,225,224,225,223,105
20250213,125200,148181831,224,224,224,224,0
20250213,125100,148181831,224,224,224,224,0
20250213,125000,148181831,224,224,224,224,105
20250213,124900,148158311,224,224,224,224,9
20250213,124800,148156295,224,224,224,224,0
20250213,124700,148156295,224,224,224,224,8091
20250213,124600,146343911,224,224,224,224,749
20250213,124500,146176135,223,223,223,223,0
20250213,124400,146176135,223,223,223,223,0
20250213,124300,146176135,223,223,223,223,2
20250213,124200,146175689,224,224,224,224,319
20250213,124100,146104233,224,224,224,224,0
20250213,124000,146104233,224,224,224,224,1
20250213,123900,146104009,223,225,225,223,201
20250213,123800,146059184,225,223,225,223,8
20250213,123700,146057398,225,225,225,225,1
20250213,123600,146057173,225,225,225,225,0
20250213,123500,146057173,225,225,225,225,0
20250213,123400,146057173,225,225,225,225,4
20250213,123300,146056273,225,225,225,225,0
20250213,123200,146056273,225,225,225,225,0
20250213,123100,146056273,225,225,225,225,0
20250213,123000,146056273,225,223,225,223,698
20250213,122900,145899239,223,223,223,223,0
20250213,122800,145899239,223,223,223,223,0
20250213,122700,145899239,223,224,224,223,4509
20250213,122600,144889232,224,223,224,223,6
20250213,122500,144887893,224,224,224,224,33
20250213,122400,144880501,224,224,224,224,0
20250213,122300,144880501,224,224,224,224,0
20250213,122200,144880501,224,224,224,224,300
20250213,122100,144813301,224,224,224,224,0
20250213,122000,144813301,224,224,224,224,0
20250213,121900,144813301,224,224,224,224,288
20250213,121800,144748789,224,224,224,224,0
20250213,121700,144748789,224,224,224,224,13
20250213,121600,144745877,224,224,224,224,269
20250213,121500,144685621,224,222,224,222,337
20250213,121400,144610805,222,222,222,222,3291
20250213,121300,143880203,224,224,224,224,0
20250213,121200,143880203,224,224,224,224,100
20250213,121100,143857803,224,224,224,224,1
20250213,121000,143857579,224,224,224,224,43
20250213,120900,143847947,225,224,225,222,6292
20250213,120800,142438998,224,224,224,224,0
20250213,120700,142438998,224,224,224,224,0
20250213,120600,142438998,224,224,224,224,0
20250213,120500,142438998,224,224,224,224,0
20250213,120400,142438998,224,222,224,222,200
20250213,120300,142394398,224,224,224,224,9
20250213,120200,142392382,224,223,224,223,9303
20250213,120100,140311513,222,222,222,222,400
20250213,120000,140222713,222,222,222,222,0
20250213,115900,140222713,222,222,222,222,0
20250213,115800,140222713,222,222,222,222,0
20250213,115700,140222713,222,222,222,222,140
20250213,115600,140191633,223,223,223,223,200
20250213,115500,140147033,223,223,223,223,3000
20250213,115400,139478033,223,223,223,223,0
20250213,115300,139478033,223,223,223,223,0
20250213,115200,139478033,223,223,223,223,4004
20250213,115100,138585141,223,223,223,223,0
20250213,115000,138585141,223,223,223,223,0
20250213,114900,138585141,223,222,223,222,794
20250213,114800,138408227,222,223,223,222,2100
20250213,114700,137942026,223,222,223,222,2
20250213,114600,137941581,223,222,223,222,3801
20250213,114500,137097758,222,222,222,222,3000
20250213,114400,136431758,222,222,222,222,182
20250213,114300,136391354,221,221,221,221,138
20250213,114200,136360856,221,221,221,221,54
20250213,114100,136348922,221,221,221,221,0
20250213,114000,136348922,221,221,221,221,0
20250213,113900,136348922,221,221,221,221,22
20250213,113800,136344060,221,221,221,221,0
20250213,113700,136344060,221,221,221,221,1
20250213,113600,136343839,220,220,220,220,0
20250213,113500,136343839,220,220,220,220,222
20250213,113400,136294999,220,220,220,220,500
20250213,113300,136184999,222,222,222,222,300
20250213,113200,136118399,222,221,222,219,28821
20250213,113100,129765029,221,222,222,221,16000
20250213,113000,126228029,222,222,222,222,0
20250213,112900,126228029,222,222,222,222,0
20250213,112800,126228029,222,222,222,222,1
20250213,112700,126227807,222,222,222,222,1
20250213,112600,126227585,221,221,221,221,1
20250213,112500,126227364,222,222,222,222,3939
20250213,112400,125352906,222,222,222,222,4
20250213,112300,125352018,222,222,222,222,94
20250213,112200,125331150,222,222,222,222,21
20250213,112100,125326488,222,221,222,221,900
20250213,112000,125127388,222,222,222,222,10
20250213,111900,125125168,222,221,222,221,62
20250213,111800,125111461,222,222,222,222,0
20250213,111700,125111461,222,222,222,222,0
20250213,111600,125111461,222,222,222,222,1
20250213,111500,125111239,222,222,222,222,1
20250213,111400,125111017,221,221,221,221,0
20250213,111300,125111017,221,221,221,221,3354
20250213,111200,124369783,222,222,222,222,1
20250213,111100,124369561,222,222,222,222,0
20250213,111000,124369561,222,222,222,222,695
20250213,110900,124215271,222,222,222,222,568
20250213,110800,124089175,222,222,222,222,0
20250213,110700,124089175,222,222,222,222,902
20250213,110600,123888931,222,222,222,222,2828
20250213,110500,123261115,222,222,222,222,291
20250213,110400,123196513,222,222,222,222,1041
20250213,110300,122965411,222,221,222,221,7370
20250213,110200,121336631,220,220,220,220,7000
20250213,110100,119796631,221,221,221,221,8
20250213,110000,119794863,221,221,221,221,0
20250213,105900,119794863,221,220,221,220,18376
20250213,105800,115751767,221,221,221,221,1
20250213,105700,115751546,221,221,221,221,267
20250213,105600,115692539,221,221,221,221,44
20250213,105500,115682815,221,221,221,221,300
20250213,105400,115616515,221,221,221,221,0
20250213,105300,115616515,221,221,221,221,988
20250213,105200,115398167,221,221,221,221,100
20250213,105100,115376067,221,221,221,221,500
20250213,105000,115265567,221,220,221,220,21353
20250213,104900,110565933,220,220,220,219,9913
20250213,104800,108392476,220,220,220,220,795
20250213,104700,108217576,220,220,220,220,0
20250213,104600,108217576,220,221,221,220,4272
20250213,104500,107277712,221,221,221,221,103
20250213,104400,107254949,221,221,221,221,13
20250213,104300,107252076,220,220,221,220,10749
20250213,104200,104885886,220,220,220,220,3196
20250213,104100,104182766,221,221,221,221,100
20250213,104000,104160666,221,221,221,221,816
20250213,103900,103980330,222,222,222,222,0
20250213,103800,103980330,222,222,222,222,468
20250213,103700,103876434,222,222,222,222,4
20250213,103600,103875546,221,221,221,221,16514
20250213,103500,100225952,223,223,223,223,0
20250213,103400,100225952,223,223,223,223,127
20250213,103300,100197631,223,222,223,221,7145
20250213,103200,98617554,224,224,224,224,101
20250213,103100,98594930,221,221,221,221,6534
20250213,103000,97150916,224,224,224,224,2
20250213,102900,97150468,225,225,225,225,0
20250213,102800,97150468,225,225,225,225,0
20250213,102700,97150468,225,222,225,222,5001
20250213,102600,96031084,222,222,222,222,8
20250213,102500,96029308,222,222,222,222,53
20250213,102400,96017542,222,222,222,222,494
20250213,102300,95907874,222,222,222,222,10
20250213,102200,95905654,222,222,222,222,0
20250213,102100,95905654,222,222,222,222,1831
20250213,102000,95499172,222,222,222,222,204
20250213,101900,95453884,222,222,222,222,752
20250213,101800,95286940,222,222,222,222,0
20250213,101700,95286940,222,222,222,222,24
20250213,101600,95281612,222,222,222,222,52
20250213,101500,95270068,222,221,222,221,3192
20250213,101400,94564633,222,222,222,222,500
20250213,101300,94453633,222,222,222,222,101
20250213,101200,94431211,221,222,222,221,709
20250213,101100,94274318,222,221,222,221,1120
20250213,101000,94025788,222,222,222,222,21
20250213,100900,94021126,222,222,222,222,836
20250213,100800,93835534,221,221,222,221,21906
20250213,100700,88992502,222,222,222,222,100
20250213,100600,88970302,222,222,223,222,2936
20250213,100500,88318485,222,222,224,222,3781
20250213,100400,87479099,222,224,224,222,106
20250213,100300,87455556,223,224,224,223,6537
20250213,100200,85997790,224,225,225,224,798
20250213,100100,85819037,224,225,226,224,1642
20250213,100000,85450899,225,225,225,225,4686
20250213,095900,84396549,226,225,226,225,128
20250213,095800,84367647,225,225,225,225,3500
20250213,095700,83580147,225,225,225,225,1100
20250213,095600,83332647,225,224,226,224,6529
20250213,095500,81867449,224,224,224,224,646
20250213,095400,81722745,226,226,226,226,0
20250213,095300,81722745,226,225,226,225,7227
20250213,095200,80096633,225,225,225,225,284
20250213,095100,80032733,225,225,225,225,2406
20250213,095000,79491383,225,224,225,224,2920
20250213,094900,78837296,223,221,223,221,39534
20250213,094800,70026209,221,223,223,221,1922
20250213,094700,69601445,219,223,223,219,17313
20250213,094600,65787918,223,223,223,223,6002
20250213,094500,64449472,223,221,223,221,8782
20250213,094400,62508448,223,223,223,223,1510
20250213,094300,62171718,223,223,223,223,257
20250213,094200,62114407,223,223,223,223,2101
20250213,094100,61645884,223,223,223,223,505
20250213,094000,61533269,223,223,223,223,10
20250213,093900,61531039,221,223,223,221,12223
20250213,093800,58829310,223,223,223,223,0
20250213,093700,58829310,223,222,223,221,675
20250213,093600,58679682,222,222,222,222,978
20250213,093500,58462566,222,225,225,220,58822
20250213,093400,45482863,223,224,225,223,2351
20250213,093300,44957509,225,225,225,225,1012
20250213,093200,44729809,224,225,225,224,311
20250213,093100,44660134,225,225,225,224,899
20250213,093000,44457861,225,225,225,225,1
20250213,092900,44457636,223,225,225,223,2
20250213,092800,44457188,223,223,223,223,160
20250213,092700,44421508,223,225,225,223,12527
20250213,092600,41618481,225,225,225,225,29
20250213,092500,41611956,225,227,227,225,2563
20250213,092400,41034802,226,227,227,226,405
20250213,092300,40942872,228,227,228,225,39098
20250213,092200,32099190,228,229,229,228,181
20250213,092100,32057820,229,228,229,228,1582
20250213,092000,31697111,228,228,228,227,2826
20250213,091900,31052915,228,228,228,228,2200
20250213,091800,30551315,228,228,228,228,207
20250213,091700,30504119,228,229,229,228,806
20250213,091600,30319550,229,229,229,229,90
20250213,091500,30298940,229,226,229,226,17540
20250213,091400,26315782,226,226,226,226,0
20250213,091300,26315782,226,226,226,226,2310
20250213,091200,25793722,225,225,227,225,2259
20250213,091100,25282349,227,228,228,226,1268
20250213,091000,24994631,228,226,228,226,8114
20250213,090900,23156976,226,226,226,226,292
20250213,090800,23090984,225,226,226,225,1095
20250213,090700,22843518,226,225,226,225,13114
20250213,090600,19891632,225,223,225,223,10863
20250213,090500,17459498,223,221,223,220,3919
20250213,090400,16588997,221,220,221,220,16684
20250213,090300,12918515,220,220,221,220,14550
20250213,090200,9716515,220,221,222,220,9349
20250213,090100,7653673,220,220,221,219,8227
20250213,090000,5846990,219,220,220,219,26557
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 185800 313237900 230 230 230 230 38105
3 20250213 185700 313237900 230 230 230 230 0
4 20250213 185600 313237900 230 230 230 230 0
5 20250213 185500 313237900 230 230 230 230 0
6 20250213 185400 313237900 230 230 230 230 0
7 20250213 185300 313237900 230 230 230 230 0
8 20250213 185200 313237900 230 230 230 230 0
9 20250213 185100 313237900 230 230 230 230 0
10 20250213 185000 313237900 230 230 230 230 0
11 20250213 184900 313237900 230 230 230 230 0
12 20250213 184800 313237900 230 230 230 230 0
13 20250213 184700 313237900 230 230 230 230 0
14 20250213 184600 313237900 230 230 230 230 0
15 20250213 184500 313237900 230 230 230 230 0
16 20250213 184400 313237900 230 230 230 230 0
17 20250213 184300 313237900 230 230 230 230 0
18 20250213 184200 313237900 230 230 230 230 0
19 20250213 184100 313237900 230 230 230 230 0
20 20250213 184000 313237900 230 230 230 230 0
21 20250213 183900 313237900 230 230 230 230 0
22 20250213 183800 313237900 230 230 230 230 0
23 20250213 183700 313237900 230 230 230 230 0
24 20250213 183600 313237900 230 230 230 230 0
25 20250213 183500 313237900 230 230 230 230 0
26 20250213 183400 313237900 230 230 230 230 0
27 20250213 183300 313237900 230 230 230 230 0
28 20250213 183200 313237900 230 230 230 230 0
29 20250213 183100 313237900 230 230 230 230 0
30 20250213 183000 313237900 230 230 230 230 0
31 20250213 182900 313237900 230 230 230 230 0
32 20250213 182800 313237900 230 230 230 230 38105
33 20250213 182700 313237900 230 230 230 230 0
34 20250213 182600 313237900 230 230 230 230 0
35 20250213 182500 313237900 230 230 230 230 0
36 20250213 182400 313237900 230 230 230 230 0
37 20250213 182300 313237900 230 230 230 230 0
38 20250213 182200 313237900 230 230 230 230 0
39 20250213 182100 313237900 230 230 230 230 0
40 20250213 182000 313237900 230 230 230 230 0
41 20250213 181900 313237900 230 230 230 230 0
42 20250213 181800 313237900 230 230 230 230 0
43 20250213 181700 313237900 230 230 230 230 0
44 20250213 181600 313237900 230 230 230 230 0
45 20250213 181500 313237900 230 230 230 230 0
46 20250213 181400 313237900 230 230 230 230 0
47 20250213 181300 313237900 230 230 230 230 0
48 20250213 181200 313237900 230 230 230 230 0
49 20250213 181100 313237900 230 230 230 230 0
50 20250213 181000 313237900 230 230 230 230 0
51 20250213 180900 313237900 230 230 230 230 0
52 20250213 180800 313237900 230 230 230 230 0
53 20250213 180700 313237900 230 230 230 230 0
54 20250213 180600 313237900 230 230 230 230 0
55 20250213 180500 313237900 230 230 230 230 0
56 20250213 180400 313237900 230 230 230 230 0
57 20250213 180300 313237900 230 230 230 230 0
58 20250213 180200 313237900 230 230 230 230 0
59 20250213 180100 313237900 230 230 230 230 0
60 20250213 180000 313237900 230 230 230 230 0
61 20250213 175900 313237900 230 230 230 230 0
62 20250213 175800 313237900 230 230 230 230 38105
63 20250213 175700 313237900 230 230 230 230 0
64 20250213 175600 313237900 230 230 230 230 0
65 20250213 175500 313237900 230 230 230 230 0
66 20250213 175400 313237900 230 230 230 230 0
67 20250213 175300 313237900 230 230 230 230 0
68 20250213 175200 313237900 230 230 230 230 0
69 20250213 175100 313237900 230 230 230 230 0
70 20250213 175000 313237900 230 230 230 230 0
71 20250213 174900 313237900 230 230 230 230 0
72 20250213 174800 313237900 230 230 230 230 0
73 20250213 174700 313237900 230 230 230 230 0
74 20250213 174600 313237900 230 230 230 230 0
75 20250213 174500 313237900 230 230 230 230 0
76 20250213 174400 313237900 230 230 230 230 0
77 20250213 174300 313237900 230 230 230 230 0
78 20250213 174200 313237900 230 230 230 230 0
79 20250213 174100 313237900 230 230 230 230 0
80 20250213 174000 313237900 230 230 230 230 0
81 20250213 173900 313237900 230 230 230 230 0
82 20250213 173800 313237900 230 230 230 230 0
83 20250213 173700 313237900 230 230 230 230 0
84 20250213 173600 313237900 230 230 230 230 0
85 20250213 173500 313237900 230 230 230 230 0
86 20250213 173400 313237900 230 230 230 230 0
87 20250213 173300 313237900 230 230 230 230 0
88 20250213 173200 313237900 230 230 230 230 0
89 20250213 173100 313237900 230 230 230 230 0
90 20250213 173000 313237900 230 230 230 230 0
91 20250213 172900 313237900 230 230 230 230 0
92 20250213 172800 313237900 230 230 230 230 38105
93 20250213 172700 313237900 230 230 230 230 0
94 20250213 172600 313237900 230 230 230 230 0
95 20250213 172500 313237900 230 230 230 230 0
96 20250213 172400 313237900 230 230 230 230 0
97 20250213 172300 313237900 230 230 230 230 0
98 20250213 172200 313237900 230 230 230 230 0
99 20250213 172100 313237900 230 230 230 230 0
100 20250213 172000 313237900 230 230 230 230 0
101 20250213 171900 313237900 230 230 230 230 0
102 20250213 171800 313237900 230 230 230 230 0
103 20250213 171700 313237900 230 230 230 230 0
104 20250213 171600 313237900 230 230 230 230 0
105 20250213 171500 313237900 230 230 230 230 0
106 20250213 171400 313237900 230 230 230 230 0
107 20250213 171300 313237900 230 230 230 230 0
108 20250213 171200 313237900 230 230 230 230 0
109 20250213 171100 313237900 230 230 230 230 0
110 20250213 171000 313237900 230 230 230 230 0
111 20250213 170900 313237900 230 230 230 230 0
112 20250213 170800 313237900 230 230 230 230 0
113 20250213 170700 313237900 230 230 230 230 0
114 20250213 170600 313237900 230 230 230 230 0
115 20250213 170500 313237900 230 230 230 230 0
116 20250213 170400 313237900 230 230 230 230 0
117 20250213 170300 313237900 230 230 230 230 0
118 20250213 170200 313237900 230 230 230 230 0
119 20250213 170100 313237900 230 230 230 230 0
120 20250213 170000 313237900 230 230 230 230 0
121 20250213 165900 313237900 230 230 230 230 0
122 20250213 165800 313237900 230 230 230 230 38105
123 20250213 165700 313237900 230 230 230 230 0
124 20250213 165600 313237900 230 230 230 230 0
125 20250213 165500 313237900 230 230 230 230 0
126 20250213 165400 313237900 230 230 230 230 0
127 20250213 165300 313237900 230 230 230 230 0
128 20250213 165200 313237900 230 230 230 230 0
129 20250213 165100 313237900 230 230 230 230 0
130 20250213 165000 313237900 230 230 230 230 0
131 20250213 164900 313237900 230 230 230 230 0
132 20250213 164800 313237900 230 230 230 230 0
133 20250213 164700 313237900 230 230 230 230 0
134 20250213 164600 313237900 230 230 230 230 0
135 20250213 164500 313237900 230 230 230 230 0
136 20250213 164400 313237900 230 230 230 230 0
137 20250213 164300 313237900 230 230 230 230 0
138 20250213 164200 313237900 230 230 230 230 0
139 20250213 164100 313237900 230 230 230 230 0
140 20250213 164000 313237900 230 230 230 230 0
141 20250213 163900 313237900 230 230 230 230 0
142 20250213 163800 313237900 230 230 230 230 0
143 20250213 163700 313237900 230 230 230 230 0
144 20250213 163600 313237900 230 230 230 230 0
145 20250213 163500 313237900 230 230 230 230 0
146 20250213 163400 313237900 230 230 230 230 0
147 20250213 163300 313237900 230 230 230 230 0
148 20250213 163200 313237900 230 230 230 230 0
149 20250213 163100 313237900 230 230 230 230 0
150 20250213 163000 313237900 230 230 230 230 0
151 20250213 162900 313237900 230 230 230 230 0
152 20250213 162800 313237900 230 230 230 230 38105
153 20250213 162700 313237900 230 230 230 230 0
154 20250213 162600 313237900 230 230 230 230 0
155 20250213 162500 313237900 230 230 230 230 0
156 20250213 162400 313237900 230 230 230 230 0
157 20250213 162300 313237900 230 230 230 230 0
158 20250213 162200 313237900 230 230 230 230 0
159 20250213 162100 313237900 230 230 230 230 0
160 20250213 162000 313237900 230 230 230 230 0
161 20250213 161900 313237900 230 230 230 230 0
162 20250213 161800 313237900 230 230 230 230 0
163 20250213 161700 313237900 230 230 230 230 0
164 20250213 161600 313237900 230 230 230 230 0
165 20250213 161500 313237900 230 230 230 230 0
166 20250213 161400 313237900 230 230 230 230 0
167 20250213 161300 313237900 230 230 230 230 0
168 20250213 161200 313237900 230 230 230 230 0
169 20250213 161100 313237900 230 230 230 230 0
170 20250213 161000 313237900 230 230 230 230 0
171 20250213 160900 313237900 230 230 230 230 0
172 20250213 160800 313237900 230 230 230 230 0
173 20250213 160700 313237900 230 230 230 230 0
174 20250213 160600 313237900 230 230 230 230 0
175 20250213 160500 313237900 230 230 230 230 0
176 20250213 160400 313237900 230 230 230 230 0
177 20250213 160300 313237900 230 230 230 230 0
178 20250213 160200 313237900 230 230 230 230 0
179 20250213 160100 313237900 230 230 230 230 0
180 20250213 160000 313237900 230 230 230 230 0
181 20250213 155900 313237900 230 230 230 230 0
182 20250213 155800 313237900 230 230 230 230 38105
183 20250213 155700 313237900 230 230 230 230 0
184 20250213 155600 313237900 230 230 230 230 0
185 20250213 155500 313237900 230 230 230 230 0
186 20250213 155400 313237900 230 230 230 230 0
187 20250213 155300 313237900 230 230 230 230 0
188 20250213 155200 313237900 230 230 230 230 0
189 20250213 155100 313237900 230 230 230 230 0
190 20250213 155000 313237900 230 230 230 230 0
191 20250213 154900 313237900 230 230 230 230 0
192 20250213 154800 313237900 230 230 230 230 0
193 20250213 154700 313237900 230 230 230 230 0
194 20250213 154600 313237900 230 230 230 230 0
195 20250213 154500 313237900 230 230 230 230 0
196 20250213 154400 313237900 230 230 230 230 0
197 20250213 154300 313237900 230 230 230 230 0
198 20250213 154200 313237900 230 230 230 230 0
199 20250213 154100 313237900 230 230 230 230 0
200 20250213 154000 313237900 230 230 230 230 0
201 20250213 153900 313237900 230 230 230 230 0
202 20250213 153800 313237900 230 230 230 230 0
203 20250213 153700 313237900 230 230 230 230 0
204 20250213 153600 313237900 230 230 230 230 0
205 20250213 153500 313237900 230 230 230 230 0
206 20250213 153400 313237900 230 230 230 230 0
207 20250213 153300 313237900 230 230 230 230 0
208 20250213 153200 313237900 230 230 230 230 0
209 20250213 153100 313237900 230 230 230 230 0
210 20250213 153000 313237900 230 230 230 230 38105
211 20250213 152900 304473750 229 229 229 229 0
212 20250213 152800 304473750 229 229 229 229 0
213 20250213 152700 304473750 229 229 229 229 0
214 20250213 152600 304473750 229 229 229 229 0
215 20250213 152500 304473750 229 229 229 229 0
216 20250213 152400 304473750 229 229 229 229 0
217 20250213 152300 304473750 229 229 229 229 0
218 20250213 152200 304473750 229 229 229 229 0
219 20250213 152100 304473750 229 229 229 229 0
220 20250213 152000 304473750 229 229 229 229 0
221 20250213 151900 304473750 229 229 229 228 5774
222 20250213 151800 303151611 229 229 229 229 3573
223 20250213 151700 302333394 230 230 230 230 5116
224 20250213 151600 301156714 230 227 230 227 123660
225 20250213 151500 272798723 227 227 227 227 100
226 20250213 151400 272776023 227 226 227 226 4967
227 20250213 151300 271648714 227 226 227 226 2183
228 20250213 151200 271154173 226 226 227 226 3451
229 20250213 151100 270373847 226 226 226 226 10000
230 20250213 151000 268113847 227 228 228 227 16129
231 20250213 150900 264452547 228 227 228 227 2001
232 20250213 150800 263998319 227 227 227 227 6982
233 20250213 150700 262413405 226 228 228 226 13053
234 20250213 150600 259461761 226 227 227 226 9157
235 20250213 150500 257383986 227 227 227 227 8
236 20250213 150400 257382170 227 227 227 227 50
237 20250213 150300 257370820 226 226 228 225 39356
238 20250213 150200 248430688 226 226 226 226 57038
239 20250213 150100 235540100 226 225 226 225 12001
240 20250213 150000 232837874 226 226 227 226 3520
241 20250213 145900 232041844 226 226 226 225 5820
242 20250213 145800 230727244 226 226 226 226 1000
243 20250213 145700 230501244 226 227 227 226 13800
244 20250213 145600 227381644 227 227 227 227 1
245 20250213 145500 227381417 227 227 227 227 3146
246 20250213 145400 226667275 227 227 227 227 400
247 20250213 145300 226576475 227 226 228 226 1682
248 20250213 145200 226195843 227 227 227 227 121
249 20250213 145100 226168376 226 226 226 226 5000
250 20250213 145000 225038376 227 227 227 227 3886
251 20250213 144900 224156254 228 228 228 228 857
252 20250213 144800 223960858 228 228 228 228 1465
253 20250213 144700 223626838 228 228 228 228 0
254 20250213 144600 223626838 228 228 228 228 1800
255 20250213 144500 223216438 228 228 228 227 769
256 20250213 144400 223041306 228 228 229 228 10400
257 20250213 144300 220669706 228 227 229 227 43095
258 20250213 144200 210846271 227 227 227 227 14418
259 20250213 144100 207573385 227 227 227 227 2461
260 20250213 144000 207014738 227 227 227 226 3765
261 20250213 143900 206160188 227 226 227 225 25232
262 20250213 143800 200450484 225 226 226 225 11212
263 20250213 143700 197927572 225 226 226 225 850
264 20250213 143600 197736022 226 226 226 225 4021
265 20250213 143500 196827291 226 225 226 225 5607
266 20250213 143400 195565309 225 225 225 225 200
267 20250213 143300 195520309 225 225 225 225 15093
268 20250213 143200 192124384 225 225 225 225 0
269 20250213 143100 192124384 225 225 225 225 544
270 20250213 143000 192001984 224 224 224 224 735
271 20250213 142900 191837344 224 225 225 224 3018
272 20250213 142800 191161294 225 225 225 225 0
273 20250213 142700 191161294 225 225 225 225 0
274 20250213 142600 191161294 225 225 225 225 14
275 20250213 142500 191158144 225 225 225 225 199
276 20250213 142400 191113369 224 224 224 224 200
277 20250213 142300 191068569 225 225 225 225 0
278 20250213 142200 191068569 225 225 225 225 0
279 20250213 142100 191068569 225 225 225 225 1000
280 20250213 142000 190843569 224 224 224 224 0
281 20250213 141900 190843569 224 225 225 224 354
282 20250213 141800 190764025 225 225 225 225 389
283 20250213 141700 190676500 225 224 225 224 600
284 20250213 141600 190541600 225 224 225 224 199
285 20250213 141500 190496925 224 224 225 224 10193
286 20250213 141400 188213068 224 225 225 224 2200
287 20250213 141300 187720168 225 225 225 225 0
288 20250213 141200 187720168 225 225 225 225 0
289 20250213 141100 187720168 225 225 225 225 0
290 20250213 141000 187720168 225 224 225 224 199
291 20250213 140900 187675493 224 224 224 224 4580
292 20250213 140800 186649573 224 223 224 223 2743
293 20250213 140700 186037883 224 224 224 223 1683
294 20250213 140600 185661961 224 224 224 224 0
295 20250213 140500 185661961 224 224 224 224 2247
296 20250213 140400 185158633 223 223 223 223 0
297 20250213 140300 185158633 223 223 223 223 4500
298 20250213 140200 184155133 223 223 223 223 0
299 20250213 140100 184155133 223 223 223 223 133
300 20250213 140000 184125474 223 223 223 223 2401
301 20250213 135900 183590051 223 223 223 223 0
302 20250213 135800 183590051 223 223 223 223 150
303 20250213 135700 183556601 223 224 224 223 3080
304 20250213 135600 182866691 224 224 224 224 0
305 20250213 135500 182866691 224 224 224 224 497
306 20250213 135400 182755363 224 224 224 224 0
307 20250213 135300 182755363 224 225 225 224 7
308 20250213 135200 182753792 224 224 224 224 2016
309 20250213 135100 182302208 223 223 223 223 100
310 20250213 135000 182279908 223 223 223 223 500
311 20250213 134900 182168408 223 223 223 223 0
312 20250213 134800 182168408 223 223 223 223 3
313 20250213 134700 182167739 223 223 223 223 0
314 20250213 134600 182167739 223 223 223 223 0
315 20250213 134500 182167739 223 223 223 223 1000
316 20250213 134400 181944739 224 224 224 224 8
317 20250213 134300 181942947 224 223 224 223 8762
318 20250213 134200 179986471 223 223 223 223 3391
319 20250213 134100 179230278 224 224 224 224 0
320 20250213 134000 179230278 224 224 224 224 0
321 20250213 133900 179230278 224 224 224 224 0
322 20250213 133800 179230278 224 224 224 224 5
323 20250213 133700 179229158 224 224 224 224 1
324 20250213 133600 179228934 224 224 224 224 0
325 20250213 133500 179228934 224 224 224 224 2
326 20250213 133400 179228486 223 223 223 223 1234
327 20250213 133300 178953304 224 224 224 224 0
328 20250213 133200 178953304 224 224 224 224 0
329 20250213 133100 178953304 224 224 224 224 0
330 20250213 133000 178953304 224 224 224 224 1234
331 20250213 132900 178676888 224 224 224 224 0
332 20250213 132800 178676888 224 223 224 223 28653
333 20250213 132700 172287262 222 222 222 222 300
334 20250213 132600 172220662 222 222 222 222 0
335 20250213 132500 172220662 222 222 222 222 1
336 20250213 132400 172220440 222 222 222 222 126
337 20250213 132300 172192468 222 223 223 222 10920
338 20250213 132200 169767312 223 223 223 223 0
339 20250213 132100 169767312 223 223 223 223 0
340 20250213 132000 169767312 223 223 223 223 1000
341 20250213 131900 169544312 223 223 223 223 130
342 20250213 131800 169515322 223 223 223 223 0
343 20250213 131700 169515322 223 223 223 223 0
344 20250213 131600 169515322 223 223 223 223 0
345 20250213 131500 169515322 223 223 223 223 1000
346 20250213 131400 169292322 223 223 223 223 10300
347 20250213 131300 166995422 224 224 224 224 1
348 20250213 131200 166995198 224 224 224 224 0
349 20250213 131100 166995198 224 224 224 224 5473
350 20250213 131000 165769246 224 224 224 224 0
351 20250213 130900 165769246 224 224 224 224 0
352 20250213 130800 165769246 224 224 224 224 417
353 20250213 130700 165675838 225 225 225 225 0
354 20250213 130600 165675838 225 225 225 225 83
355 20250213 130500 165657163 225 225 225 225 0
356 20250213 130400 165657163 225 225 225 225 83
357 20250213 130300 165638488 225 225 225 225 30
358 20250213 130200 165631738 225 225 225 225 0
359 20250213 130100 165631738 225 225 225 225 0
360 20250213 130000 165631738 225 226 226 225 3005
361 20250213 125900 164955608 226 226 226 226 39
362 20250213 125800 164946794 227 226 227 226 20000
363 20250213 125700 160408053 227 227 227 227 10
364 20250213 125600 160405783 227 227 227 226 22001
365 20250213 125500 155429352 226 224 226 224 32000
366 20250213 125400 148205350 225 225 225 225 0
367 20250213 125300 148205350 225 224 225 223 105
368 20250213 125200 148181831 224 224 224 224 0
369 20250213 125100 148181831 224 224 224 224 0
370 20250213 125000 148181831 224 224 224 224 105
371 20250213 124900 148158311 224 224 224 224 9
372 20250213 124800 148156295 224 224 224 224 0
373 20250213 124700 148156295 224 224 224 224 8091
374 20250213 124600 146343911 224 224 224 224 749
375 20250213 124500 146176135 223 223 223 223 0
376 20250213 124400 146176135 223 223 223 223 0
377 20250213 124300 146176135 223 223 223 223 2
378 20250213 124200 146175689 224 224 224 224 319
379 20250213 124100 146104233 224 224 224 224 0
380 20250213 124000 146104233 224 224 224 224 1
381 20250213 123900 146104009 223 225 225 223 201
382 20250213 123800 146059184 225 223 225 223 8
383 20250213 123700 146057398 225 225 225 225 1
384 20250213 123600 146057173 225 225 225 225 0
385 20250213 123500 146057173 225 225 225 225 0
386 20250213 123400 146057173 225 225 225 225 4
387 20250213 123300 146056273 225 225 225 225 0
388 20250213 123200 146056273 225 225 225 225 0
389 20250213 123100 146056273 225 225 225 225 0
390 20250213 123000 146056273 225 223 225 223 698
391 20250213 122900 145899239 223 223 223 223 0
392 20250213 122800 145899239 223 223 223 223 0
393 20250213 122700 145899239 223 224 224 223 4509
394 20250213 122600 144889232 224 223 224 223 6
395 20250213 122500 144887893 224 224 224 224 33
396 20250213 122400 144880501 224 224 224 224 0
397 20250213 122300 144880501 224 224 224 224 0
398 20250213 122200 144880501 224 224 224 224 300
399 20250213 122100 144813301 224 224 224 224 0
400 20250213 122000 144813301 224 224 224 224 0
401 20250213 121900 144813301 224 224 224 224 288
402 20250213 121800 144748789 224 224 224 224 0
403 20250213 121700 144748789 224 224 224 224 13
404 20250213 121600 144745877 224 224 224 224 269
405 20250213 121500 144685621 224 222 224 222 337
406 20250213 121400 144610805 222 222 222 222 3291
407 20250213 121300 143880203 224 224 224 224 0
408 20250213 121200 143880203 224 224 224 224 100
409 20250213 121100 143857803 224 224 224 224 1
410 20250213 121000 143857579 224 224 224 224 43
411 20250213 120900 143847947 225 224 225 222 6292
412 20250213 120800 142438998 224 224 224 224 0
413 20250213 120700 142438998 224 224 224 224 0
414 20250213 120600 142438998 224 224 224 224 0
415 20250213 120500 142438998 224 224 224 224 0
416 20250213 120400 142438998 224 222 224 222 200
417 20250213 120300 142394398 224 224 224 224 9
418 20250213 120200 142392382 224 223 224 223 9303
419 20250213 120100 140311513 222 222 222 222 400
420 20250213 120000 140222713 222 222 222 222 0
421 20250213 115900 140222713 222 222 222 222 0
422 20250213 115800 140222713 222 222 222 222 0
423 20250213 115700 140222713 222 222 222 222 140
424 20250213 115600 140191633 223 223 223 223 200
425 20250213 115500 140147033 223 223 223 223 3000
426 20250213 115400 139478033 223 223 223 223 0
427 20250213 115300 139478033 223 223 223 223 0
428 20250213 115200 139478033 223 223 223 223 4004
429 20250213 115100 138585141 223 223 223 223 0
430 20250213 115000 138585141 223 223 223 223 0
431 20250213 114900 138585141 223 222 223 222 794
432 20250213 114800 138408227 222 223 223 222 2100
433 20250213 114700 137942026 223 222 223 222 2
434 20250213 114600 137941581 223 222 223 222 3801
435 20250213 114500 137097758 222 222 222 222 3000
436 20250213 114400 136431758 222 222 222 222 182
437 20250213 114300 136391354 221 221 221 221 138
438 20250213 114200 136360856 221 221 221 221 54
439 20250213 114100 136348922 221 221 221 221 0
440 20250213 114000 136348922 221 221 221 221 0
441 20250213 113900 136348922 221 221 221 221 22
442 20250213 113800 136344060 221 221 221 221 0
443 20250213 113700 136344060 221 221 221 221 1
444 20250213 113600 136343839 220 220 220 220 0
445 20250213 113500 136343839 220 220 220 220 222
446 20250213 113400 136294999 220 220 220 220 500
447 20250213 113300 136184999 222 222 222 222 300
448 20250213 113200 136118399 222 221 222 219 28821
449 20250213 113100 129765029 221 222 222 221 16000
450 20250213 113000 126228029 222 222 222 222 0
451 20250213 112900 126228029 222 222 222 222 0
452 20250213 112800 126228029 222 222 222 222 1
453 20250213 112700 126227807 222 222 222 222 1
454 20250213 112600 126227585 221 221 221 221 1
455 20250213 112500 126227364 222 222 222 222 3939
456 20250213 112400 125352906 222 222 222 222 4
457 20250213 112300 125352018 222 222 222 222 94
458 20250213 112200 125331150 222 222 222 222 21
459 20250213 112100 125326488 222 221 222 221 900
460 20250213 112000 125127388 222 222 222 222 10
461 20250213 111900 125125168 222 221 222 221 62
462 20250213 111800 125111461 222 222 222 222 0
463 20250213 111700 125111461 222 222 222 222 0
464 20250213 111600 125111461 222 222 222 222 1
465 20250213 111500 125111239 222 222 222 222 1
466 20250213 111400 125111017 221 221 221 221 0
467 20250213 111300 125111017 221 221 221 221 3354
468 20250213 111200 124369783 222 222 222 222 1
469 20250213 111100 124369561 222 222 222 222 0
470 20250213 111000 124369561 222 222 222 222 695
471 20250213 110900 124215271 222 222 222 222 568
472 20250213 110800 124089175 222 222 222 222 0
473 20250213 110700 124089175 222 222 222 222 902
474 20250213 110600 123888931 222 222 222 222 2828
475 20250213 110500 123261115 222 222 222 222 291
476 20250213 110400 123196513 222 222 222 222 1041
477 20250213 110300 122965411 222 221 222 221 7370
478 20250213 110200 121336631 220 220 220 220 7000
479 20250213 110100 119796631 221 221 221 221 8
480 20250213 110000 119794863 221 221 221 221 0
481 20250213 105900 119794863 221 220 221 220 18376
482 20250213 105800 115751767 221 221 221 221 1
483 20250213 105700 115751546 221 221 221 221 267
484 20250213 105600 115692539 221 221 221 221 44
485 20250213 105500 115682815 221 221 221 221 300
486 20250213 105400 115616515 221 221 221 221 0
487 20250213 105300 115616515 221 221 221 221 988
488 20250213 105200 115398167 221 221 221 221 100
489 20250213 105100 115376067 221 221 221 221 500
490 20250213 105000 115265567 221 220 221 220 21353
491 20250213 104900 110565933 220 220 220 219 9913
492 20250213 104800 108392476 220 220 220 220 795
493 20250213 104700 108217576 220 220 220 220 0
494 20250213 104600 108217576 220 221 221 220 4272
495 20250213 104500 107277712 221 221 221 221 103
496 20250213 104400 107254949 221 221 221 221 13
497 20250213 104300 107252076 220 220 221 220 10749
498 20250213 104200 104885886 220 220 220 220 3196
499 20250213 104100 104182766 221 221 221 221 100
500 20250213 104000 104160666 221 221 221 221 816
501 20250213 103900 103980330 222 222 222 222 0
502 20250213 103800 103980330 222 222 222 222 468
503 20250213 103700 103876434 222 222 222 222 4
504 20250213 103600 103875546 221 221 221 221 16514
505 20250213 103500 100225952 223 223 223 223 0
506 20250213 103400 100225952 223 223 223 223 127
507 20250213 103300 100197631 223 222 223 221 7145
508 20250213 103200 98617554 224 224 224 224 101
509 20250213 103100 98594930 221 221 221 221 6534
510 20250213 103000 97150916 224 224 224 224 2
511 20250213 102900 97150468 225 225 225 225 0
512 20250213 102800 97150468 225 225 225 225 0
513 20250213 102700 97150468 225 222 225 222 5001
514 20250213 102600 96031084 222 222 222 222 8
515 20250213 102500 96029308 222 222 222 222 53
516 20250213 102400 96017542 222 222 222 222 494
517 20250213 102300 95907874 222 222 222 222 10
518 20250213 102200 95905654 222 222 222 222 0
519 20250213 102100 95905654 222 222 222 222 1831
520 20250213 102000 95499172 222 222 222 222 204
521 20250213 101900 95453884 222 222 222 222 752
522 20250213 101800 95286940 222 222 222 222 0
523 20250213 101700 95286940 222 222 222 222 24
524 20250213 101600 95281612 222 222 222 222 52
525 20250213 101500 95270068 222 221 222 221 3192
526 20250213 101400 94564633 222 222 222 222 500
527 20250213 101300 94453633 222 222 222 222 101
528 20250213 101200 94431211 221 222 222 221 709
529 20250213 101100 94274318 222 221 222 221 1120
530 20250213 101000 94025788 222 222 222 222 21
531 20250213 100900 94021126 222 222 222 222 836
532 20250213 100800 93835534 221 221 222 221 21906
533 20250213 100700 88992502 222 222 222 222 100
534 20250213 100600 88970302 222 222 223 222 2936
535 20250213 100500 88318485 222 222 224 222 3781
536 20250213 100400 87479099 222 224 224 222 106
537 20250213 100300 87455556 223 224 224 223 6537
538 20250213 100200 85997790 224 225 225 224 798
539 20250213 100100 85819037 224 225 226 224 1642
540 20250213 100000 85450899 225 225 225 225 4686
541 20250213 095900 84396549 226 225 226 225 128
542 20250213 095800 84367647 225 225 225 225 3500
543 20250213 095700 83580147 225 225 225 225 1100
544 20250213 095600 83332647 225 224 226 224 6529
545 20250213 095500 81867449 224 224 224 224 646
546 20250213 095400 81722745 226 226 226 226 0
547 20250213 095300 81722745 226 225 226 225 7227
548 20250213 095200 80096633 225 225 225 225 284
549 20250213 095100 80032733 225 225 225 225 2406
550 20250213 095000 79491383 225 224 225 224 2920
551 20250213 094900 78837296 223 221 223 221 39534
552 20250213 094800 70026209 221 223 223 221 1922
553 20250213 094700 69601445 219 223 223 219 17313
554 20250213 094600 65787918 223 223 223 223 6002
555 20250213 094500 64449472 223 221 223 221 8782
556 20250213 094400 62508448 223 223 223 223 1510
557 20250213 094300 62171718 223 223 223 223 257
558 20250213 094200 62114407 223 223 223 223 2101
559 20250213 094100 61645884 223 223 223 223 505
560 20250213 094000 61533269 223 223 223 223 10
561 20250213 093900 61531039 221 223 223 221 12223
562 20250213 093800 58829310 223 223 223 223 0
563 20250213 093700 58829310 223 222 223 221 675
564 20250213 093600 58679682 222 222 222 222 978
565 20250213 093500 58462566 222 225 225 220 58822
566 20250213 093400 45482863 223 224 225 223 2351
567 20250213 093300 44957509 225 225 225 225 1012
568 20250213 093200 44729809 224 225 225 224 311
569 20250213 093100 44660134 225 225 225 224 899
570 20250213 093000 44457861 225 225 225 225 1
571 20250213 092900 44457636 223 225 225 223 2
572 20250213 092800 44457188 223 223 223 223 160
573 20250213 092700 44421508 223 225 225 223 12527
574 20250213 092600 41618481 225 225 225 225 29
575 20250213 092500 41611956 225 227 227 225 2563
576 20250213 092400 41034802 226 227 227 226 405
577 20250213 092300 40942872 228 227 228 225 39098
578 20250213 092200 32099190 228 229 229 228 181
579 20250213 092100 32057820 229 228 229 228 1582
580 20250213 092000 31697111 228 228 228 227 2826
581 20250213 091900 31052915 228 228 228 228 2200
582 20250213 091800 30551315 228 228 228 228 207
583 20250213 091700 30504119 228 229 229 228 806
584 20250213 091600 30319550 229 229 229 229 90
585 20250213 091500 30298940 229 226 229 226 17540
586 20250213 091400 26315782 226 226 226 226 0
587 20250213 091300 26315782 226 226 226 226 2310
588 20250213 091200 25793722 225 225 227 225 2259
589 20250213 091100 25282349 227 228 228 226 1268
590 20250213 091000 24994631 228 226 228 226 8114
591 20250213 090900 23156976 226 226 226 226 292
592 20250213 090800 23090984 225 226 226 225 1095
593 20250213 090700 22843518 226 225 226 225 13114
594 20250213 090600 19891632 225 223 225 223 10863
595 20250213 090500 17459498 223 221 223 220 3919
596 20250213 090400 16588997 221 220 221 220 16684
597 20250213 090300 12918515 220 220 221 220 14550
598 20250213 090200 9716515 220 221 222 220 9349
599 20250213 090100 7653673 220 220 221 219 8227
600 20250213 090000 5846990 219 220 220 219 26557