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

610
022220/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190800,149798882,969,969,969,969,12539
20250213,190700,149798882,969,969,969,969,0
20250213,190600,149798882,969,969,969,969,0
20250213,190500,149798882,969,969,969,969,0
20250213,190400,149798882,969,969,969,969,0
20250213,190300,149798882,969,969,969,969,0
20250213,190200,149798882,969,969,969,969,0
20250213,190100,149798882,969,969,969,969,0
20250213,190000,149798882,969,969,969,969,0
20250213,185900,149798882,969,969,969,969,0
20250213,185800,149798882,969,969,969,969,0
20250213,185700,149798882,969,969,969,969,0
20250213,185600,149798882,969,969,969,969,0
20250213,185500,149798882,969,969,969,969,0
20250213,185400,149798882,969,969,969,969,0
20250213,185300,149798882,969,969,969,969,0
20250213,185200,149798882,969,969,969,969,0
20250213,185100,149798882,969,969,969,969,0
20250213,185000,149798882,969,969,969,969,0
20250213,184900,149798882,969,969,969,969,0
20250213,184800,149798882,969,969,969,969,0
20250213,184700,149798882,969,969,969,969,0
20250213,184600,149798882,969,969,969,969,0
20250213,184500,149798882,969,969,969,969,0
20250213,184400,149798882,969,969,969,969,0
20250213,184300,149798882,969,969,969,969,0
20250213,184200,149798882,969,969,969,969,0
20250213,184100,149798882,969,969,969,969,0
20250213,184000,149798882,969,969,969,969,0
20250213,183900,149798882,969,969,969,969,0
20250213,183800,149798882,969,969,969,969,12539
20250213,183700,149798882,969,969,969,969,0
20250213,183600,149798882,969,969,969,969,0
20250213,183500,149798882,969,969,969,969,0
20250213,183400,149798882,969,969,969,969,0
20250213,183300,149798882,969,969,969,969,0
20250213,183200,149798882,969,969,969,969,0
20250213,183100,149798882,969,969,969,969,0
20250213,183000,149798882,969,969,969,969,0
20250213,182900,149798882,969,969,969,969,0
20250213,182800,149798882,969,969,969,969,0
20250213,182700,149798882,969,969,969,969,0
20250213,182600,149798882,969,969,969,969,0
20250213,182500,149798882,969,969,969,969,0
20250213,182400,149798882,969,969,969,969,0
20250213,182300,149798882,969,969,969,969,0
20250213,182200,149798882,969,969,969,969,0
20250213,182100,149798882,969,969,969,969,0
20250213,182000,149798882,969,969,969,969,0
20250213,181900,149798882,969,969,969,969,0
20250213,181800,149798882,969,969,969,969,0
20250213,181700,149798882,969,969,969,969,0
20250213,181600,149798882,969,969,969,969,0
20250213,181500,149798882,969,969,969,969,0
20250213,181400,149798882,969,969,969,969,0
20250213,181300,149798882,969,969,969,969,0
20250213,181200,149798882,969,969,969,969,0
20250213,181100,149798882,969,969,969,969,0
20250213,181000,149798882,969,969,969,969,0
20250213,180900,149798882,969,969,969,969,0
20250213,180800,149798882,969,969,969,969,12539
20250213,180700,149798882,969,969,969,969,0
20250213,180600,149798882,969,969,969,969,0
20250213,180500,149798882,969,969,969,969,0
20250213,180400,149798882,969,969,969,969,0
20250213,180300,149798882,969,969,969,969,0
20250213,180200,149798882,969,969,969,969,0
20250213,180100,149798882,969,969,969,969,0
20250213,180000,149798882,969,969,969,969,0
20250213,175900,149798882,969,969,969,969,0
20250213,175800,149798882,969,969,969,969,0
20250213,175700,149798882,969,969,969,969,0
20250213,175600,149798882,969,969,969,969,0
20250213,175500,149798882,969,969,969,969,0
20250213,175400,149798882,969,969,969,969,0
20250213,175300,149798882,969,969,969,969,0
20250213,175200,149798882,969,969,969,969,0
20250213,175100,149798882,969,969,969,969,0
20250213,175000,149798882,969,969,969,969,0
20250213,174900,149798882,969,969,969,969,0
20250213,174800,149798882,969,969,969,969,0
20250213,174700,149798882,969,969,969,969,0
20250213,174600,149798882,969,969,969,969,0
20250213,174500,149798882,969,969,969,969,0
20250213,174400,149798882,969,969,969,969,0
20250213,174300,149798882,969,969,969,969,0
20250213,174200,149798882,969,969,969,969,0
20250213,174100,149798882,969,969,969,969,0
20250213,174000,149798882,969,969,969,969,0
20250213,173900,149798882,969,969,969,969,0
20250213,173800,149798882,969,969,969,969,12539
20250213,173700,149798882,969,969,969,969,0
20250213,173600,149798882,969,969,969,969,0
20250213,173500,149798882,969,969,969,969,0
20250213,173400,149798882,969,969,969,969,0
20250213,173300,149798882,969,969,969,969,0
20250213,173200,149798882,969,969,969,969,0
20250213,173100,149798882,969,969,969,969,0
20250213,173000,149798882,969,969,969,969,0
20250213,172900,149798882,969,969,969,969,0
20250213,172800,149798882,969,969,969,969,0
20250213,172700,149798882,969,969,969,969,0
20250213,172600,149798882,969,969,969,969,0
20250213,172500,149798882,969,969,969,969,0
20250213,172400,149798882,969,969,969,969,0
20250213,172300,149798882,969,969,969,969,0
20250213,172200,149798882,969,969,969,969,0
20250213,172100,149798882,969,969,969,969,0
20250213,172000,149798882,969,969,969,969,0
20250213,171900,149798882,969,969,969,969,0
20250213,171800,149798882,969,969,969,969,0
20250213,171700,149798882,969,969,969,969,0
20250213,171600,149798882,969,969,969,969,0
20250213,171500,149798882,969,969,969,969,0
20250213,171400,149798882,969,969,969,969,0
20250213,171300,149798882,969,969,969,969,0
20250213,171200,149798882,969,969,969,969,0
20250213,171100,149798882,969,969,969,969,0
20250213,171000,149798882,969,969,969,969,0
20250213,170900,149798882,969,969,969,969,0
20250213,170800,149798882,969,969,969,969,12539
20250213,170700,149798882,969,969,969,969,0
20250213,170600,149798882,969,969,969,969,0
20250213,170500,149798882,969,969,969,969,0
20250213,170400,149798882,969,969,969,969,0
20250213,170300,149798882,969,969,969,969,0
20250213,170200,149798882,969,969,969,969,0
20250213,170100,149798882,969,969,969,969,0
20250213,170000,149798882,969,969,969,969,0
20250213,165900,149798882,969,969,969,969,0
20250213,165800,149798882,969,969,969,969,0
20250213,165700,149798882,969,969,969,969,0
20250213,165600,149798882,969,969,969,969,0
20250213,165500,149798882,969,969,969,969,0
20250213,165400,149798882,969,969,969,969,0
20250213,165300,149798882,969,969,969,969,0
20250213,165200,149798882,969,969,969,969,0
20250213,165100,149798882,969,969,969,969,0
20250213,165000,149798882,969,969,969,969,0
20250213,164900,149798882,969,969,969,969,0
20250213,164800,149798882,969,969,969,969,0
20250213,164700,149798882,969,969,969,969,0
20250213,164600,149798882,969,969,969,969,0
20250213,164500,149798882,969,969,969,969,0
20250213,164400,149798882,969,969,969,969,0
20250213,164300,149798882,969,969,969,969,0
20250213,164200,149798882,969,969,969,969,0
20250213,164100,149798882,969,969,969,969,0
20250213,164000,149798882,969,969,969,969,0
20250213,163900,149798882,969,969,969,969,0
20250213,163800,149798882,969,969,969,969,12539
20250213,163700,149798882,969,969,969,969,0
20250213,163600,149798882,969,969,969,969,0
20250213,163500,149798882,969,969,969,969,0
20250213,163400,149798882,969,969,969,969,0
20250213,163300,149798882,969,969,969,969,0
20250213,163200,149798882,969,969,969,969,0
20250213,163100,149798882,969,969,969,969,0
20250213,163000,149798882,969,969,969,969,0
20250213,162900,149798882,969,969,969,969,0
20250213,162800,149798882,969,969,969,969,0
20250213,162700,149798882,969,969,969,969,0
20250213,162600,149798882,969,969,969,969,0
20250213,162500,149798882,969,969,969,969,0
20250213,162400,149798882,969,969,969,969,0
20250213,162300,149798882,969,969,969,969,0
20250213,162200,149798882,969,969,969,969,0
20250213,162100,149798882,969,969,969,969,0
20250213,162000,149798882,969,969,969,969,0
20250213,161900,149798882,969,969,969,969,0
20250213,161800,149798882,969,969,969,969,0
20250213,161700,149798882,969,969,969,969,0
20250213,161600,149798882,969,969,969,969,0
20250213,161500,149798882,969,969,969,969,0
20250213,161400,149798882,969,969,969,969,0
20250213,161300,149798882,969,969,969,969,0
20250213,161200,149798882,969,969,969,969,0
20250213,161100,149798882,969,969,969,969,0
20250213,161000,149798882,969,969,969,969,0
20250213,160900,149798882,969,969,969,969,0
20250213,160800,149798882,969,969,969,969,12539
20250213,160700,149798882,969,969,969,969,0
20250213,160600,149798882,969,969,969,969,0
20250213,160500,149798882,969,969,969,969,0
20250213,160400,149798882,969,969,969,969,0
20250213,160300,149798882,969,969,969,969,0
20250213,160200,149798882,969,969,969,969,0
20250213,160100,149798882,969,969,969,969,0
20250213,160000,149798882,969,969,969,969,0
20250213,155900,149798882,969,969,969,969,0
20250213,155800,149798882,969,969,969,969,0
20250213,155700,149798882,969,969,969,969,0
20250213,155600,149798882,969,969,969,969,0
20250213,155500,149798882,969,969,969,969,0
20250213,155400,149798882,969,969,969,969,0
20250213,155300,149798882,969,969,969,969,0
20250213,155200,149798882,969,969,969,969,0
20250213,155100,149798882,969,969,969,969,0
20250213,155000,149798882,969,969,969,969,0
20250213,154900,149798882,969,969,969,969,0
20250213,154800,149798882,969,969,969,969,0
20250213,154700,149798882,969,969,969,969,0
20250213,154600,149798882,969,969,969,969,0
20250213,154500,149798882,969,969,969,969,0
20250213,154400,149798882,969,969,969,969,0
20250213,154300,149798882,969,969,969,969,0
20250213,154200,149798882,969,969,969,969,0
20250213,154100,149798882,969,969,969,969,0
20250213,154000,149798882,969,969,969,969,0
20250213,153900,149798882,969,969,969,969,0
20250213,153800,149798882,969,969,969,969,12539
20250213,153700,149798882,969,969,969,969,0
20250213,153600,149798882,969,969,969,969,0
20250213,153500,149798882,969,969,969,969,0
20250213,153400,149798882,969,969,969,969,0
20250213,153300,149798882,969,969,969,969,0
20250213,153200,149798882,969,969,969,969,0
20250213,153100,149798882,969,969,969,969,0
20250213,153000,149798882,969,969,969,969,12539
20250213,152900,137648591,965,965,965,965,0
20250213,152800,137648591,965,965,965,965,0
20250213,152700,137648591,965,965,965,965,0
20250213,152600,137648591,965,965,965,965,0
20250213,152500,137648591,965,965,965,965,0
20250213,152400,137648591,965,965,965,965,0
20250213,152300,137648591,965,965,965,965,0
20250213,152200,137648591,965,965,965,965,0
20250213,152100,137648591,965,965,965,965,0
20250213,152000,137648591,965,965,965,965,0
20250213,151900,137648591,965,962,965,961,2640
20250213,151800,135106230,961,960,961,960,1590
20250213,151700,133578241,958,958,958,958,0
20250213,151600,133578241,958,958,958,958,0
20250213,151500,133578241,958,960,960,958,158
20250213,151400,133426869,960,960,960,960,0
20250213,151300,133426869,960,960,960,960,500
20250213,151200,132946869,959,959,959,959,916
20250213,151100,132068425,959,959,959,959,1
20250213,151000,132067466,958,958,958,958,0
20250213,150900,132067466,958,958,958,958,0
20250213,150800,132067466,958,958,958,958,0
20250213,150700,132067466,958,958,958,958,0
20250213,150600,132067466,958,958,958,958,160
20250213,150500,131914186,959,959,959,959,1
20250213,150400,131913227,958,958,958,958,1000
20250213,150300,130955227,958,958,958,958,0
20250213,150200,130955227,958,958,958,958,1006
20250213,150100,129991479,958,958,958,958,0
20250213,150000,129991479,958,958,958,958,6
20250213,145900,129985731,958,958,958,958,4
20250213,145800,129981899,959,959,959,959,0
20250213,145700,129981899,959,959,959,959,0
20250213,145600,129981899,959,959,959,959,0
20250213,145500,129981899,959,959,959,959,1
20250213,145400,129980940,957,958,959,957,1318
20250213,145300,128718360,957,957,957,957,723
20250213,145200,128026449,956,956,956,956,0
20250213,145100,128026449,956,956,956,956,0
20250213,145000,128026449,956,956,956,956,670
20250213,144900,127385929,954,954,954,954,40
20250213,144800,127347769,957,955,957,955,2997
20250213,144700,124484837,954,954,954,954,0
20250213,144600,124484837,954,954,954,954,0
20250213,144500,124484837,954,954,954,954,0
20250213,144400,124484837,954,954,954,954,10
20250213,144300,124475297,955,955,955,955,1
20250213,144200,124474342,954,954,954,954,0
20250213,144100,124474342,954,954,954,954,0
20250213,144000,124474342,954,954,954,954,122
20250213,143900,124357954,955,955,955,955,0
20250213,143800,124357954,955,955,955,955,0
20250213,143700,124357954,955,955,955,955,0
20250213,143600,124357954,955,955,955,955,1
20250213,143500,124356999,954,954,954,954,0
20250213,143400,124356999,954,954,954,954,0
20250213,143300,124356999,954,954,954,954,0
20250213,143200,124356999,954,954,954,954,0
20250213,143100,124356999,954,954,954,954,100
20250213,143000,124261599,955,955,955,955,0
20250213,142900,124261599,955,955,955,955,0
20250213,142800,124261599,955,955,955,955,0
20250213,142700,124261599,955,955,955,955,0
20250213,142600,124261599,955,955,955,955,0
20250213,142500,124261599,955,955,955,955,0
20250213,142400,124261599,955,955,955,955,0
20250213,142300,124261599,955,955,955,955,0
20250213,142200,124261599,955,955,955,955,1
20250213,142100,124260644,954,954,954,954,1751
20250213,142000,122590190,954,953,954,953,2
20250213,141900,122588283,951,951,951,951,80
20250213,141800,122512203,953,953,953,953,0
20250213,141700,122512203,953,953,953,953,0
20250213,141600,122512203,953,953,953,953,1
20250213,141500,122511250,951,951,951,951,175
20250213,141400,122344825,953,953,953,953,0
20250213,141300,122344825,953,952,953,952,2
20250213,141200,122342920,952,952,952,952,1
20250213,141100,122341968,951,951,951,951,0
20250213,141000,122341968,951,951,951,951,0
20250213,140900,122341968,951,951,951,951,0
20250213,140800,122341968,951,951,951,951,0
20250213,140700,122341968,951,951,951,951,0
20250213,140600,122341968,951,951,951,951,0
20250213,140500,122341968,951,951,951,951,3000
20250213,140400,119488968,954,954,954,954,0
20250213,140300,119488968,954,954,954,954,0
20250213,140200,119488968,954,954,954,954,0
20250213,140100,119488968,954,954,954,954,0
20250213,140000,119488968,954,954,954,954,0
20250213,135900,119488968,954,954,954,954,0
20250213,135800,119488968,954,954,954,954,0
20250213,135700,119488968,954,954,954,954,0
20250213,135600,119488968,954,954,954,954,0
20250213,135500,119488968,954,954,954,954,0
20250213,135400,119488968,954,954,954,954,0
20250213,135300,119488968,954,954,954,954,85
20250213,135200,119407878,954,954,954,954,0
20250213,135100,119407878,954,954,954,954,0
20250213,135000,119407878,954,954,954,954,0
20250213,134900,119407878,954,954,954,954,0
20250213,134800,119407878,954,954,954,954,0
20250213,134700,119407878,954,954,954,954,0
20250213,134600,119407878,954,954,954,954,0
20250213,134500,119407878,954,954,954,954,0
20250213,134400,119407878,954,954,954,954,0
20250213,134300,119407878,954,954,954,954,0
20250213,134200,119407878,954,954,954,954,0
20250213,134100,119407878,954,952,954,952,8640
20250213,134000,111179780,951,951,951,951,0
20250213,133900,111179780,951,951,951,951,0
20250213,133800,111179780,951,951,951,951,0
20250213,133700,111179780,951,951,951,951,0
20250213,133600,111179780,951,951,951,951,0
20250213,133500,111179780,951,951,951,951,0
20250213,133400,111179780,951,951,951,951,0
20250213,133300,111179780,951,951,951,951,0
20250213,133200,111179780,951,951,951,951,0
20250213,133100,111179780,951,951,951,951,0
20250213,133000,111179780,951,951,951,951,0
20250213,132900,111179780,951,951,951,951,0
20250213,132800,111179780,951,951,951,951,0
20250213,132700,111179780,951,951,951,951,150
20250213,132600,111037130,951,951,951,951,0
20250213,132500,111037130,951,951,951,951,0
20250213,132400,111037130,951,951,951,951,0
20250213,132300,111037130,951,951,951,951,0
20250213,132200,111037130,951,951,951,951,0
20250213,132100,111037130,951,951,951,951,0
20250213,132000,111037130,951,951,951,951,0
20250213,131900,111037130,951,951,951,951,0
20250213,131800,111037130,951,951,951,951,0
20250213,131700,111037130,951,951,951,951,0
20250213,131600,111037130,951,951,951,951,1260
20250213,131500,109838870,954,954,954,954,0
20250213,131400,109838870,954,954,954,954,0
20250213,131300,109838870,954,954,954,954,0
20250213,131200,109838870,954,954,954,954,0
20250213,131100,109838870,954,954,954,954,1
20250213,131000,109837916,954,954,954,954,0
20250213,130900,109837916,954,954,954,954,30
20250213,130800,109809296,953,951,953,951,1971
20250213,130700,107930969,951,951,951,951,0
20250213,130600,107930969,951,951,951,951,0
20250213,130500,107930969,951,951,951,951,0
20250213,130400,107930969,951,952,952,951,1088
20250213,130300,106896265,952,952,952,952,0
20250213,130200,106896265,952,952,952,952,3150
20250213,130100,103897465,952,952,952,952,0
20250213,130000,103897465,952,952,952,952,0
20250213,125900,103897465,952,952,952,952,0
20250213,125800,103897465,952,952,952,952,0
20250213,125700,103897465,952,952,952,952,0
20250213,125600,103897465,952,952,952,952,0
20250213,125500,103897465,952,952,952,952,0
20250213,125400,103897465,952,952,952,952,1
20250213,125300,103896513,950,950,950,950,0
20250213,125200,103896513,950,950,950,950,629
20250213,125100,103298963,952,952,952,952,291
20250213,125000,103021931,952,952,952,952,60
20250213,124900,102964811,953,953,953,953,0
20250213,124800,102964811,953,951,953,951,2775
20250213,124700,100324881,950,950,950,950,1800
20250213,124600,98614881,950,950,952,950,1212
20250213,124500,97463169,950,950,950,950,1302
20250213,124400,96226269,951,951,951,951,0
20250213,124300,96226269,951,951,951,951,0
20250213,124200,96226269,951,951,951,951,0
20250213,124100,96226269,951,951,951,951,300
20250213,124000,95940969,951,951,951,951,0
20250213,123900,95940969,951,951,951,951,175
20250213,123800,95774544,951,952,952,951,201
20250213,123700,95583258,952,952,952,952,334
20250213,123600,95265290,955,955,955,955,0
20250213,123500,95265290,955,952,955,952,120
20250213,123400,95150990,956,956,956,956,0
20250213,123300,95150990,956,956,956,956,0
20250213,123200,95150990,956,956,956,956,1073
20250213,123100,94125202,952,956,956,952,222
20250213,123000,93913854,952,957,957,952,1674
20250213,122900,92316188,957,973,977,957,21636
20250213,122800,71463036,978,942,979,942,27121
20250213,122700,45612661,941,941,941,941,0
20250213,122600,45612661,941,941,941,941,0
20250213,122500,45612661,941,941,941,941,1000
20250213,122400,44671661,942,942,942,942,0
20250213,122300,44671661,942,942,942,942,0
20250213,122200,44671661,942,942,942,942,0
20250213,122100,44671661,942,942,942,942,0
20250213,122000,44671661,942,942,942,942,0
20250213,121900,44671661,942,942,942,942,0
20250213,121800,44671661,942,942,942,942,0
20250213,121700,44671661,942,942,942,942,0
20250213,121600,44671661,942,942,942,942,0
20250213,121500,44671661,942,942,942,942,0
20250213,121400,44671661,942,942,942,942,177
20250213,121300,44504927,942,942,942,942,0
20250213,121200,44504927,942,942,942,942,0
20250213,121100,44504927,942,942,942,942,0
20250213,121000,44504927,942,942,942,942,0
20250213,120900,44504927,942,942,942,942,0
20250213,120800,44504927,942,942,942,942,0
20250213,120700,44504927,942,942,942,942,0
20250213,120600,44504927,942,942,942,942,0
20250213,120500,44504927,942,942,942,942,0
20250213,120400,44504927,942,942,942,942,0
20250213,120300,44504927,942,942,942,942,0
20250213,120200,44504927,942,942,942,942,0
20250213,120100,44504927,942,942,942,942,1
20250213,120000,44503985,941,941,941,941,0
20250213,115900,44503985,941,941,941,941,0
20250213,115800,44503985,941,941,941,941,0
20250213,115700,44503985,941,940,941,940,5021
20250213,115600,39781224,940,940,940,940,0
20250213,115500,39781224,940,940,940,940,0
20250213,115400,39781224,940,940,940,940,0
20250213,115300,39781224,940,940,940,940,0
20250213,115200,39781224,940,940,940,940,0
20250213,115100,39781224,940,940,940,940,1
20250213,115000,39780284,936,936,936,936,0
20250213,114900,39780284,936,936,936,936,0
20250213,114800,39780284,936,936,936,936,0
20250213,114700,39780284,936,936,936,936,0
20250213,114600,39780284,936,936,936,936,0
20250213,114500,39780284,936,936,936,936,0
20250213,114400,39780284,936,936,936,936,0
20250213,114300,39780284,936,936,936,936,0
20250213,114200,39780284,936,936,936,936,0
20250213,114100,39780284,936,936,936,936,0
20250213,114000,39780284,936,936,936,936,0
20250213,113900,39780284,936,936,936,936,0
20250213,113800,39780284,936,936,936,936,0
20250213,113700,39780284,936,936,936,936,0
20250213,113600,39780284,936,936,936,936,0
20250213,113500,39780284,936,936,936,936,10
20250213,113400,39770924,940,940,940,940,0
20250213,113300,39770924,940,940,940,940,0
20250213,113200,39770924,940,940,940,940,0
20250213,113100,39770924,940,940,940,940,0
20250213,113000,39770924,940,940,940,940,1
20250213,112900,39769984,937,937,937,937,0
20250213,112800,39769984,937,937,937,937,0
20250213,112700,39769984,937,937,937,937,0
20250213,112600,39769984,937,938,938,937,500
20250213,112500,39301311,940,940,940,940,0
20250213,112400,39301311,940,940,940,940,0
20250213,112300,39301311,940,940,940,940,1
20250213,112200,39300371,938,938,938,938,0
20250213,112100,39300371,938,938,938,938,0
20250213,112000,39300371,938,938,938,938,77
20250213,111900,39228145,938,938,938,938,1
20250213,111800,39227207,940,940,940,940,0
20250213,111700,39227207,940,940,940,940,0
20250213,111600,39227207,940,940,940,940,0
20250213,111500,39227207,940,940,940,940,0
20250213,111400,39227207,940,940,940,940,0
20250213,111300,39227207,940,940,940,940,0
20250213,111200,39227207,940,940,940,940,200
20250213,111100,39039207,941,941,941,941,0
20250213,111000,39039207,941,941,941,941,0
20250213,110900,39039207,941,941,941,941,0
20250213,110800,39039207,941,941,941,941,0
20250213,110700,39039207,941,941,941,941,0
20250213,110600,39039207,941,941,941,941,0
20250213,110500,39039207,941,941,941,941,10
20250213,110400,39029797,941,941,941,941,1
20250213,110300,39028856,937,937,937,937,1500
20250213,110200,37623356,937,936,937,936,1562
20250213,110100,36160325,936,936,936,936,0
20250213,110000,36160325,936,936,936,936,0
20250213,105900,36160325,936,936,936,936,0
20250213,105800,36160325,936,936,936,936,37
20250213,105700,36125693,937,937,937,937,0
20250213,105600,36125693,937,937,937,937,21
20250213,105500,36106016,937,937,937,937,0
20250213,105400,36106016,937,937,937,937,0
20250213,105300,36106016,937,937,937,937,0
20250213,105200,36106016,937,937,937,937,0
20250213,105100,36106016,937,937,937,937,0
20250213,105000,36106016,937,937,937,937,0
20250213,104900,36106016,937,937,937,937,0
20250213,104800,36106016,937,937,937,937,0
20250213,104700,36106016,937,937,937,937,0
20250213,104600,36106016,937,937,937,937,0
20250213,104500,36106016,937,937,937,937,0
20250213,104400,36106016,937,937,937,937,0
20250213,104300,36106016,937,939,939,937,602
20250213,104200,35541884,939,939,939,939,0
20250213,104100,35541884,939,940,940,939,500
20250213,104000,35072161,940,940,940,940,0
20250213,103900,35072161,940,940,940,940,200
20250213,103800,34884161,941,941,941,941,0
20250213,103700,34884161,941,941,941,941,0
20250213,103600,34884161,941,941,941,941,0
20250213,103500,34884161,941,941,941,941,0
20250213,103400,34884161,941,941,941,941,0
20250213,103300,34884161,941,941,941,941,0
20250213,103200,34884161,941,941,941,941,0
20250213,103100,34884161,941,941,941,941,1
20250213,103000,34883220,940,940,940,940,0
20250213,102900,34883220,940,940,940,940,0
20250213,102800,34883220,940,940,940,940,1311
20250213,102700,33650880,939,939,939,939,6
20250213,102600,33645246,939,939,939,939,1689
20250213,102500,32059275,937,937,937,937,0
20250213,102400,32059275,937,937,937,937,0
20250213,102300,32059275,937,937,937,937,100
20250213,102200,31965575,937,937,937,937,0
20250213,102100,31965575,937,937,937,937,0
20250213,102000,31965575,937,937,937,937,0
20250213,101900,31965575,937,937,937,937,0
20250213,101800,31965575,937,937,937,937,0
20250213,101700,31965575,937,937,937,937,0
20250213,101600,31965575,937,937,937,937,0
20250213,101500,31965575,937,937,937,937,0
20250213,101400,31965575,937,937,937,937,1000
20250213,101300,31028575,938,938,938,938,0
20250213,101200,31028575,938,938,938,938,0
20250213,101100,31028575,938,938,938,938,0
20250213,101000,31028575,938,938,938,938,0
20250213,100900,31028575,938,938,938,938,0
20250213,100800,31028575,938,938,938,938,700
20250213,100700,30371975,939,939,939,939,0
20250213,100600,30371975,939,939,939,939,0
20250213,100500,30371975,939,939,939,939,1
20250213,100400,30371036,938,938,938,938,0
20250213,100300,30371036,938,938,938,938,0
20250213,100200,30371036,938,938,938,938,2301
20250213,100100,28212698,938,938,938,938,0
20250213,100000,28212698,938,938,938,938,0
20250213,095900,28212698,938,938,938,938,0
20250213,095800,28212698,938,938,938,938,13
20250213,095700,28200504,938,938,938,938,1
20250213,095600,28199566,937,937,937,937,1979
20250213,095500,26345243,933,933,933,933,0
20250213,095400,26345243,933,933,933,933,2362
20250213,095300,24141497,937,937,937,937,0
20250213,095200,24141497,937,937,937,937,0
20250213,095100,24141497,937,937,937,937,0
20250213,095000,24141497,937,937,937,937,0
20250213,094900,24141497,937,937,937,937,0
20250213,094800,24141497,937,937,937,937,0
20250213,094700,24141497,937,937,937,937,0
20250213,094600,24141497,937,937,937,937,90
20250213,094500,24057167,937,937,937,937,14
20250213,094400,24044049,933,933,933,933,0
20250213,094300,24044049,933,933,933,933,0
20250213,094200,24044049,933,938,938,933,118
20250213,094100,23933865,938,938,938,938,3066
20250213,094000,21057957,939,939,939,939,0
20250213,093900,21057957,939,939,939,939,0
20250213,093800,21057957,939,939,939,939,0
20250213,093700,21057957,939,938,939,938,9
20250213,093600,21049514,938,938,938,938,4
20250213,093500,21045762,938,938,938,938,0
20250213,093400,21045762,938,940,940,938,5
20250213,093300,21041069,939,939,939,939,0
20250213,093200,21041069,939,939,939,939,0
20250213,093100,21041069,939,939,939,939,0
20250213,093000,21041069,939,943,943,939,1121
20250213,092900,19983973,948,942,948,942,326
20250213,092800,19676875,941,929,941,929,13628
20250213,092700,6919724,929,929,929,929,200
20250213,092600,6733924,930,930,930,930,5
20250213,092500,6729274,930,930,930,930,0
20250213,092400,6729274,930,930,930,930,1451
20250213,092300,5379844,930,931,931,930,200
20250213,092200,5193840,931,931,931,931,0
20250213,092100,5193840,931,931,931,931,7
20250213,092000,5187323,931,931,931,931,0
20250213,091900,5187323,931,931,931,931,0
20250213,091800,5187323,931,930,931,930,7
20250213,091700,5180812,930,930,930,930,100
20250213,091600,5087812,932,932,932,932,0
20250213,091500,5087812,932,932,932,932,0
20250213,091400,5087812,932,932,932,932,0
20250213,091300,5087812,932,932,932,932,0
20250213,091200,5087812,932,932,932,932,0
20250213,091100,5087812,932,932,932,932,0
20250213,091000,5087812,932,933,933,932,26
20250213,090900,5063570,934,934,934,934,0
20250213,090800,5063570,934,934,934,934,0
20250213,090700,5063570,934,930,934,930,2250
20250213,090600,2963323,930,928,930,928,117
20250213,090500,2854687,927,926,927,926,4
20250213,090400,2850981,933,924,933,924,31
20250213,090300,2822164,923,923,923,923,2
20250213,090200,2820318,924,923,924,923,8
20250213,090100,2812932,928,931,931,928,1013
20250213,090000,1869868,934,934,934,934,2002
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 190800 149798882 969 969 969 969 12539
3 20250213 190700 149798882 969 969 969 969 0
4 20250213 190600 149798882 969 969 969 969 0
5 20250213 190500 149798882 969 969 969 969 0
6 20250213 190400 149798882 969 969 969 969 0
7 20250213 190300 149798882 969 969 969 969 0
8 20250213 190200 149798882 969 969 969 969 0
9 20250213 190100 149798882 969 969 969 969 0
10 20250213 190000 149798882 969 969 969 969 0
11 20250213 185900 149798882 969 969 969 969 0
12 20250213 185800 149798882 969 969 969 969 0
13 20250213 185700 149798882 969 969 969 969 0
14 20250213 185600 149798882 969 969 969 969 0
15 20250213 185500 149798882 969 969 969 969 0
16 20250213 185400 149798882 969 969 969 969 0
17 20250213 185300 149798882 969 969 969 969 0
18 20250213 185200 149798882 969 969 969 969 0
19 20250213 185100 149798882 969 969 969 969 0
20 20250213 185000 149798882 969 969 969 969 0
21 20250213 184900 149798882 969 969 969 969 0
22 20250213 184800 149798882 969 969 969 969 0
23 20250213 184700 149798882 969 969 969 969 0
24 20250213 184600 149798882 969 969 969 969 0
25 20250213 184500 149798882 969 969 969 969 0
26 20250213 184400 149798882 969 969 969 969 0
27 20250213 184300 149798882 969 969 969 969 0
28 20250213 184200 149798882 969 969 969 969 0
29 20250213 184100 149798882 969 969 969 969 0
30 20250213 184000 149798882 969 969 969 969 0
31 20250213 183900 149798882 969 969 969 969 0
32 20250213 183800 149798882 969 969 969 969 12539
33 20250213 183700 149798882 969 969 969 969 0
34 20250213 183600 149798882 969 969 969 969 0
35 20250213 183500 149798882 969 969 969 969 0
36 20250213 183400 149798882 969 969 969 969 0
37 20250213 183300 149798882 969 969 969 969 0
38 20250213 183200 149798882 969 969 969 969 0
39 20250213 183100 149798882 969 969 969 969 0
40 20250213 183000 149798882 969 969 969 969 0
41 20250213 182900 149798882 969 969 969 969 0
42 20250213 182800 149798882 969 969 969 969 0
43 20250213 182700 149798882 969 969 969 969 0
44 20250213 182600 149798882 969 969 969 969 0
45 20250213 182500 149798882 969 969 969 969 0
46 20250213 182400 149798882 969 969 969 969 0
47 20250213 182300 149798882 969 969 969 969 0
48 20250213 182200 149798882 969 969 969 969 0
49 20250213 182100 149798882 969 969 969 969 0
50 20250213 182000 149798882 969 969 969 969 0
51 20250213 181900 149798882 969 969 969 969 0
52 20250213 181800 149798882 969 969 969 969 0
53 20250213 181700 149798882 969 969 969 969 0
54 20250213 181600 149798882 969 969 969 969 0
55 20250213 181500 149798882 969 969 969 969 0
56 20250213 181400 149798882 969 969 969 969 0
57 20250213 181300 149798882 969 969 969 969 0
58 20250213 181200 149798882 969 969 969 969 0
59 20250213 181100 149798882 969 969 969 969 0
60 20250213 181000 149798882 969 969 969 969 0
61 20250213 180900 149798882 969 969 969 969 0
62 20250213 180800 149798882 969 969 969 969 12539
63 20250213 180700 149798882 969 969 969 969 0
64 20250213 180600 149798882 969 969 969 969 0
65 20250213 180500 149798882 969 969 969 969 0
66 20250213 180400 149798882 969 969 969 969 0
67 20250213 180300 149798882 969 969 969 969 0
68 20250213 180200 149798882 969 969 969 969 0
69 20250213 180100 149798882 969 969 969 969 0
70 20250213 180000 149798882 969 969 969 969 0
71 20250213 175900 149798882 969 969 969 969 0
72 20250213 175800 149798882 969 969 969 969 0
73 20250213 175700 149798882 969 969 969 969 0
74 20250213 175600 149798882 969 969 969 969 0
75 20250213 175500 149798882 969 969 969 969 0
76 20250213 175400 149798882 969 969 969 969 0
77 20250213 175300 149798882 969 969 969 969 0
78 20250213 175200 149798882 969 969 969 969 0
79 20250213 175100 149798882 969 969 969 969 0
80 20250213 175000 149798882 969 969 969 969 0
81 20250213 174900 149798882 969 969 969 969 0
82 20250213 174800 149798882 969 969 969 969 0
83 20250213 174700 149798882 969 969 969 969 0
84 20250213 174600 149798882 969 969 969 969 0
85 20250213 174500 149798882 969 969 969 969 0
86 20250213 174400 149798882 969 969 969 969 0
87 20250213 174300 149798882 969 969 969 969 0
88 20250213 174200 149798882 969 969 969 969 0
89 20250213 174100 149798882 969 969 969 969 0
90 20250213 174000 149798882 969 969 969 969 0
91 20250213 173900 149798882 969 969 969 969 0
92 20250213 173800 149798882 969 969 969 969 12539
93 20250213 173700 149798882 969 969 969 969 0
94 20250213 173600 149798882 969 969 969 969 0
95 20250213 173500 149798882 969 969 969 969 0
96 20250213 173400 149798882 969 969 969 969 0
97 20250213 173300 149798882 969 969 969 969 0
98 20250213 173200 149798882 969 969 969 969 0
99 20250213 173100 149798882 969 969 969 969 0
100 20250213 173000 149798882 969 969 969 969 0
101 20250213 172900 149798882 969 969 969 969 0
102 20250213 172800 149798882 969 969 969 969 0
103 20250213 172700 149798882 969 969 969 969 0
104 20250213 172600 149798882 969 969 969 969 0
105 20250213 172500 149798882 969 969 969 969 0
106 20250213 172400 149798882 969 969 969 969 0
107 20250213 172300 149798882 969 969 969 969 0
108 20250213 172200 149798882 969 969 969 969 0
109 20250213 172100 149798882 969 969 969 969 0
110 20250213 172000 149798882 969 969 969 969 0
111 20250213 171900 149798882 969 969 969 969 0
112 20250213 171800 149798882 969 969 969 969 0
113 20250213 171700 149798882 969 969 969 969 0
114 20250213 171600 149798882 969 969 969 969 0
115 20250213 171500 149798882 969 969 969 969 0
116 20250213 171400 149798882 969 969 969 969 0
117 20250213 171300 149798882 969 969 969 969 0
118 20250213 171200 149798882 969 969 969 969 0
119 20250213 171100 149798882 969 969 969 969 0
120 20250213 171000 149798882 969 969 969 969 0
121 20250213 170900 149798882 969 969 969 969 0
122 20250213 170800 149798882 969 969 969 969 12539
123 20250213 170700 149798882 969 969 969 969 0
124 20250213 170600 149798882 969 969 969 969 0
125 20250213 170500 149798882 969 969 969 969 0
126 20250213 170400 149798882 969 969 969 969 0
127 20250213 170300 149798882 969 969 969 969 0
128 20250213 170200 149798882 969 969 969 969 0
129 20250213 170100 149798882 969 969 969 969 0
130 20250213 170000 149798882 969 969 969 969 0
131 20250213 165900 149798882 969 969 969 969 0
132 20250213 165800 149798882 969 969 969 969 0
133 20250213 165700 149798882 969 969 969 969 0
134 20250213 165600 149798882 969 969 969 969 0
135 20250213 165500 149798882 969 969 969 969 0
136 20250213 165400 149798882 969 969 969 969 0
137 20250213 165300 149798882 969 969 969 969 0
138 20250213 165200 149798882 969 969 969 969 0
139 20250213 165100 149798882 969 969 969 969 0
140 20250213 165000 149798882 969 969 969 969 0
141 20250213 164900 149798882 969 969 969 969 0
142 20250213 164800 149798882 969 969 969 969 0
143 20250213 164700 149798882 969 969 969 969 0
144 20250213 164600 149798882 969 969 969 969 0
145 20250213 164500 149798882 969 969 969 969 0
146 20250213 164400 149798882 969 969 969 969 0
147 20250213 164300 149798882 969 969 969 969 0
148 20250213 164200 149798882 969 969 969 969 0
149 20250213 164100 149798882 969 969 969 969 0
150 20250213 164000 149798882 969 969 969 969 0
151 20250213 163900 149798882 969 969 969 969 0
152 20250213 163800 149798882 969 969 969 969 12539
153 20250213 163700 149798882 969 969 969 969 0
154 20250213 163600 149798882 969 969 969 969 0
155 20250213 163500 149798882 969 969 969 969 0
156 20250213 163400 149798882 969 969 969 969 0
157 20250213 163300 149798882 969 969 969 969 0
158 20250213 163200 149798882 969 969 969 969 0
159 20250213 163100 149798882 969 969 969 969 0
160 20250213 163000 149798882 969 969 969 969 0
161 20250213 162900 149798882 969 969 969 969 0
162 20250213 162800 149798882 969 969 969 969 0
163 20250213 162700 149798882 969 969 969 969 0
164 20250213 162600 149798882 969 969 969 969 0
165 20250213 162500 149798882 969 969 969 969 0
166 20250213 162400 149798882 969 969 969 969 0
167 20250213 162300 149798882 969 969 969 969 0
168 20250213 162200 149798882 969 969 969 969 0
169 20250213 162100 149798882 969 969 969 969 0
170 20250213 162000 149798882 969 969 969 969 0
171 20250213 161900 149798882 969 969 969 969 0
172 20250213 161800 149798882 969 969 969 969 0
173 20250213 161700 149798882 969 969 969 969 0
174 20250213 161600 149798882 969 969 969 969 0
175 20250213 161500 149798882 969 969 969 969 0
176 20250213 161400 149798882 969 969 969 969 0
177 20250213 161300 149798882 969 969 969 969 0
178 20250213 161200 149798882 969 969 969 969 0
179 20250213 161100 149798882 969 969 969 969 0
180 20250213 161000 149798882 969 969 969 969 0
181 20250213 160900 149798882 969 969 969 969 0
182 20250213 160800 149798882 969 969 969 969 12539
183 20250213 160700 149798882 969 969 969 969 0
184 20250213 160600 149798882 969 969 969 969 0
185 20250213 160500 149798882 969 969 969 969 0
186 20250213 160400 149798882 969 969 969 969 0
187 20250213 160300 149798882 969 969 969 969 0
188 20250213 160200 149798882 969 969 969 969 0
189 20250213 160100 149798882 969 969 969 969 0
190 20250213 160000 149798882 969 969 969 969 0
191 20250213 155900 149798882 969 969 969 969 0
192 20250213 155800 149798882 969 969 969 969 0
193 20250213 155700 149798882 969 969 969 969 0
194 20250213 155600 149798882 969 969 969 969 0
195 20250213 155500 149798882 969 969 969 969 0
196 20250213 155400 149798882 969 969 969 969 0
197 20250213 155300 149798882 969 969 969 969 0
198 20250213 155200 149798882 969 969 969 969 0
199 20250213 155100 149798882 969 969 969 969 0
200 20250213 155000 149798882 969 969 969 969 0
201 20250213 154900 149798882 969 969 969 969 0
202 20250213 154800 149798882 969 969 969 969 0
203 20250213 154700 149798882 969 969 969 969 0
204 20250213 154600 149798882 969 969 969 969 0
205 20250213 154500 149798882 969 969 969 969 0
206 20250213 154400 149798882 969 969 969 969 0
207 20250213 154300 149798882 969 969 969 969 0
208 20250213 154200 149798882 969 969 969 969 0
209 20250213 154100 149798882 969 969 969 969 0
210 20250213 154000 149798882 969 969 969 969 0
211 20250213 153900 149798882 969 969 969 969 0
212 20250213 153800 149798882 969 969 969 969 12539
213 20250213 153700 149798882 969 969 969 969 0
214 20250213 153600 149798882 969 969 969 969 0
215 20250213 153500 149798882 969 969 969 969 0
216 20250213 153400 149798882 969 969 969 969 0
217 20250213 153300 149798882 969 969 969 969 0
218 20250213 153200 149798882 969 969 969 969 0
219 20250213 153100 149798882 969 969 969 969 0
220 20250213 153000 149798882 969 969 969 969 12539
221 20250213 152900 137648591 965 965 965 965 0
222 20250213 152800 137648591 965 965 965 965 0
223 20250213 152700 137648591 965 965 965 965 0
224 20250213 152600 137648591 965 965 965 965 0
225 20250213 152500 137648591 965 965 965 965 0
226 20250213 152400 137648591 965 965 965 965 0
227 20250213 152300 137648591 965 965 965 965 0
228 20250213 152200 137648591 965 965 965 965 0
229 20250213 152100 137648591 965 965 965 965 0
230 20250213 152000 137648591 965 965 965 965 0
231 20250213 151900 137648591 965 962 965 961 2640
232 20250213 151800 135106230 961 960 961 960 1590
233 20250213 151700 133578241 958 958 958 958 0
234 20250213 151600 133578241 958 958 958 958 0
235 20250213 151500 133578241 958 960 960 958 158
236 20250213 151400 133426869 960 960 960 960 0
237 20250213 151300 133426869 960 960 960 960 500
238 20250213 151200 132946869 959 959 959 959 916
239 20250213 151100 132068425 959 959 959 959 1
240 20250213 151000 132067466 958 958 958 958 0
241 20250213 150900 132067466 958 958 958 958 0
242 20250213 150800 132067466 958 958 958 958 0
243 20250213 150700 132067466 958 958 958 958 0
244 20250213 150600 132067466 958 958 958 958 160
245 20250213 150500 131914186 959 959 959 959 1
246 20250213 150400 131913227 958 958 958 958 1000
247 20250213 150300 130955227 958 958 958 958 0
248 20250213 150200 130955227 958 958 958 958 1006
249 20250213 150100 129991479 958 958 958 958 0
250 20250213 150000 129991479 958 958 958 958 6
251 20250213 145900 129985731 958 958 958 958 4
252 20250213 145800 129981899 959 959 959 959 0
253 20250213 145700 129981899 959 959 959 959 0
254 20250213 145600 129981899 959 959 959 959 0
255 20250213 145500 129981899 959 959 959 959 1
256 20250213 145400 129980940 957 958 959 957 1318
257 20250213 145300 128718360 957 957 957 957 723
258 20250213 145200 128026449 956 956 956 956 0
259 20250213 145100 128026449 956 956 956 956 0
260 20250213 145000 128026449 956 956 956 956 670
261 20250213 144900 127385929 954 954 954 954 40
262 20250213 144800 127347769 957 955 957 955 2997
263 20250213 144700 124484837 954 954 954 954 0
264 20250213 144600 124484837 954 954 954 954 0
265 20250213 144500 124484837 954 954 954 954 0
266 20250213 144400 124484837 954 954 954 954 10
267 20250213 144300 124475297 955 955 955 955 1
268 20250213 144200 124474342 954 954 954 954 0
269 20250213 144100 124474342 954 954 954 954 0
270 20250213 144000 124474342 954 954 954 954 122
271 20250213 143900 124357954 955 955 955 955 0
272 20250213 143800 124357954 955 955 955 955 0
273 20250213 143700 124357954 955 955 955 955 0
274 20250213 143600 124357954 955 955 955 955 1
275 20250213 143500 124356999 954 954 954 954 0
276 20250213 143400 124356999 954 954 954 954 0
277 20250213 143300 124356999 954 954 954 954 0
278 20250213 143200 124356999 954 954 954 954 0
279 20250213 143100 124356999 954 954 954 954 100
280 20250213 143000 124261599 955 955 955 955 0
281 20250213 142900 124261599 955 955 955 955 0
282 20250213 142800 124261599 955 955 955 955 0
283 20250213 142700 124261599 955 955 955 955 0
284 20250213 142600 124261599 955 955 955 955 0
285 20250213 142500 124261599 955 955 955 955 0
286 20250213 142400 124261599 955 955 955 955 0
287 20250213 142300 124261599 955 955 955 955 0
288 20250213 142200 124261599 955 955 955 955 1
289 20250213 142100 124260644 954 954 954 954 1751
290 20250213 142000 122590190 954 953 954 953 2
291 20250213 141900 122588283 951 951 951 951 80
292 20250213 141800 122512203 953 953 953 953 0
293 20250213 141700 122512203 953 953 953 953 0
294 20250213 141600 122512203 953 953 953 953 1
295 20250213 141500 122511250 951 951 951 951 175
296 20250213 141400 122344825 953 953 953 953 0
297 20250213 141300 122344825 953 952 953 952 2
298 20250213 141200 122342920 952 952 952 952 1
299 20250213 141100 122341968 951 951 951 951 0
300 20250213 141000 122341968 951 951 951 951 0
301 20250213 140900 122341968 951 951 951 951 0
302 20250213 140800 122341968 951 951 951 951 0
303 20250213 140700 122341968 951 951 951 951 0
304 20250213 140600 122341968 951 951 951 951 0
305 20250213 140500 122341968 951 951 951 951 3000
306 20250213 140400 119488968 954 954 954 954 0
307 20250213 140300 119488968 954 954 954 954 0
308 20250213 140200 119488968 954 954 954 954 0
309 20250213 140100 119488968 954 954 954 954 0
310 20250213 140000 119488968 954 954 954 954 0
311 20250213 135900 119488968 954 954 954 954 0
312 20250213 135800 119488968 954 954 954 954 0
313 20250213 135700 119488968 954 954 954 954 0
314 20250213 135600 119488968 954 954 954 954 0
315 20250213 135500 119488968 954 954 954 954 0
316 20250213 135400 119488968 954 954 954 954 0
317 20250213 135300 119488968 954 954 954 954 85
318 20250213 135200 119407878 954 954 954 954 0
319 20250213 135100 119407878 954 954 954 954 0
320 20250213 135000 119407878 954 954 954 954 0
321 20250213 134900 119407878 954 954 954 954 0
322 20250213 134800 119407878 954 954 954 954 0
323 20250213 134700 119407878 954 954 954 954 0
324 20250213 134600 119407878 954 954 954 954 0
325 20250213 134500 119407878 954 954 954 954 0
326 20250213 134400 119407878 954 954 954 954 0
327 20250213 134300 119407878 954 954 954 954 0
328 20250213 134200 119407878 954 954 954 954 0
329 20250213 134100 119407878 954 952 954 952 8640
330 20250213 134000 111179780 951 951 951 951 0
331 20250213 133900 111179780 951 951 951 951 0
332 20250213 133800 111179780 951 951 951 951 0
333 20250213 133700 111179780 951 951 951 951 0
334 20250213 133600 111179780 951 951 951 951 0
335 20250213 133500 111179780 951 951 951 951 0
336 20250213 133400 111179780 951 951 951 951 0
337 20250213 133300 111179780 951 951 951 951 0
338 20250213 133200 111179780 951 951 951 951 0
339 20250213 133100 111179780 951 951 951 951 0
340 20250213 133000 111179780 951 951 951 951 0
341 20250213 132900 111179780 951 951 951 951 0
342 20250213 132800 111179780 951 951 951 951 0
343 20250213 132700 111179780 951 951 951 951 150
344 20250213 132600 111037130 951 951 951 951 0
345 20250213 132500 111037130 951 951 951 951 0
346 20250213 132400 111037130 951 951 951 951 0
347 20250213 132300 111037130 951 951 951 951 0
348 20250213 132200 111037130 951 951 951 951 0
349 20250213 132100 111037130 951 951 951 951 0
350 20250213 132000 111037130 951 951 951 951 0
351 20250213 131900 111037130 951 951 951 951 0
352 20250213 131800 111037130 951 951 951 951 0
353 20250213 131700 111037130 951 951 951 951 0
354 20250213 131600 111037130 951 951 951 951 1260
355 20250213 131500 109838870 954 954 954 954 0
356 20250213 131400 109838870 954 954 954 954 0
357 20250213 131300 109838870 954 954 954 954 0
358 20250213 131200 109838870 954 954 954 954 0
359 20250213 131100 109838870 954 954 954 954 1
360 20250213 131000 109837916 954 954 954 954 0
361 20250213 130900 109837916 954 954 954 954 30
362 20250213 130800 109809296 953 951 953 951 1971
363 20250213 130700 107930969 951 951 951 951 0
364 20250213 130600 107930969 951 951 951 951 0
365 20250213 130500 107930969 951 951 951 951 0
366 20250213 130400 107930969 951 952 952 951 1088
367 20250213 130300 106896265 952 952 952 952 0
368 20250213 130200 106896265 952 952 952 952 3150
369 20250213 130100 103897465 952 952 952 952 0
370 20250213 130000 103897465 952 952 952 952 0
371 20250213 125900 103897465 952 952 952 952 0
372 20250213 125800 103897465 952 952 952 952 0
373 20250213 125700 103897465 952 952 952 952 0
374 20250213 125600 103897465 952 952 952 952 0
375 20250213 125500 103897465 952 952 952 952 0
376 20250213 125400 103897465 952 952 952 952 1
377 20250213 125300 103896513 950 950 950 950 0
378 20250213 125200 103896513 950 950 950 950 629
379 20250213 125100 103298963 952 952 952 952 291
380 20250213 125000 103021931 952 952 952 952 60
381 20250213 124900 102964811 953 953 953 953 0
382 20250213 124800 102964811 953 951 953 951 2775
383 20250213 124700 100324881 950 950 950 950 1800
384 20250213 124600 98614881 950 950 952 950 1212
385 20250213 124500 97463169 950 950 950 950 1302
386 20250213 124400 96226269 951 951 951 951 0
387 20250213 124300 96226269 951 951 951 951 0
388 20250213 124200 96226269 951 951 951 951 0
389 20250213 124100 96226269 951 951 951 951 300
390 20250213 124000 95940969 951 951 951 951 0
391 20250213 123900 95940969 951 951 951 951 175
392 20250213 123800 95774544 951 952 952 951 201
393 20250213 123700 95583258 952 952 952 952 334
394 20250213 123600 95265290 955 955 955 955 0
395 20250213 123500 95265290 955 952 955 952 120
396 20250213 123400 95150990 956 956 956 956 0
397 20250213 123300 95150990 956 956 956 956 0
398 20250213 123200 95150990 956 956 956 956 1073
399 20250213 123100 94125202 952 956 956 952 222
400 20250213 123000 93913854 952 957 957 952 1674
401 20250213 122900 92316188 957 973 977 957 21636
402 20250213 122800 71463036 978 942 979 942 27121
403 20250213 122700 45612661 941 941 941 941 0
404 20250213 122600 45612661 941 941 941 941 0
405 20250213 122500 45612661 941 941 941 941 1000
406 20250213 122400 44671661 942 942 942 942 0
407 20250213 122300 44671661 942 942 942 942 0
408 20250213 122200 44671661 942 942 942 942 0
409 20250213 122100 44671661 942 942 942 942 0
410 20250213 122000 44671661 942 942 942 942 0
411 20250213 121900 44671661 942 942 942 942 0
412 20250213 121800 44671661 942 942 942 942 0
413 20250213 121700 44671661 942 942 942 942 0
414 20250213 121600 44671661 942 942 942 942 0
415 20250213 121500 44671661 942 942 942 942 0
416 20250213 121400 44671661 942 942 942 942 177
417 20250213 121300 44504927 942 942 942 942 0
418 20250213 121200 44504927 942 942 942 942 0
419 20250213 121100 44504927 942 942 942 942 0
420 20250213 121000 44504927 942 942 942 942 0
421 20250213 120900 44504927 942 942 942 942 0
422 20250213 120800 44504927 942 942 942 942 0
423 20250213 120700 44504927 942 942 942 942 0
424 20250213 120600 44504927 942 942 942 942 0
425 20250213 120500 44504927 942 942 942 942 0
426 20250213 120400 44504927 942 942 942 942 0
427 20250213 120300 44504927 942 942 942 942 0
428 20250213 120200 44504927 942 942 942 942 0
429 20250213 120100 44504927 942 942 942 942 1
430 20250213 120000 44503985 941 941 941 941 0
431 20250213 115900 44503985 941 941 941 941 0
432 20250213 115800 44503985 941 941 941 941 0
433 20250213 115700 44503985 941 940 941 940 5021
434 20250213 115600 39781224 940 940 940 940 0
435 20250213 115500 39781224 940 940 940 940 0
436 20250213 115400 39781224 940 940 940 940 0
437 20250213 115300 39781224 940 940 940 940 0
438 20250213 115200 39781224 940 940 940 940 0
439 20250213 115100 39781224 940 940 940 940 1
440 20250213 115000 39780284 936 936 936 936 0
441 20250213 114900 39780284 936 936 936 936 0
442 20250213 114800 39780284 936 936 936 936 0
443 20250213 114700 39780284 936 936 936 936 0
444 20250213 114600 39780284 936 936 936 936 0
445 20250213 114500 39780284 936 936 936 936 0
446 20250213 114400 39780284 936 936 936 936 0
447 20250213 114300 39780284 936 936 936 936 0
448 20250213 114200 39780284 936 936 936 936 0
449 20250213 114100 39780284 936 936 936 936 0
450 20250213 114000 39780284 936 936 936 936 0
451 20250213 113900 39780284 936 936 936 936 0
452 20250213 113800 39780284 936 936 936 936 0
453 20250213 113700 39780284 936 936 936 936 0
454 20250213 113600 39780284 936 936 936 936 0
455 20250213 113500 39780284 936 936 936 936 10
456 20250213 113400 39770924 940 940 940 940 0
457 20250213 113300 39770924 940 940 940 940 0
458 20250213 113200 39770924 940 940 940 940 0
459 20250213 113100 39770924 940 940 940 940 0
460 20250213 113000 39770924 940 940 940 940 1
461 20250213 112900 39769984 937 937 937 937 0
462 20250213 112800 39769984 937 937 937 937 0
463 20250213 112700 39769984 937 937 937 937 0
464 20250213 112600 39769984 937 938 938 937 500
465 20250213 112500 39301311 940 940 940 940 0
466 20250213 112400 39301311 940 940 940 940 0
467 20250213 112300 39301311 940 940 940 940 1
468 20250213 112200 39300371 938 938 938 938 0
469 20250213 112100 39300371 938 938 938 938 0
470 20250213 112000 39300371 938 938 938 938 77
471 20250213 111900 39228145 938 938 938 938 1
472 20250213 111800 39227207 940 940 940 940 0
473 20250213 111700 39227207 940 940 940 940 0
474 20250213 111600 39227207 940 940 940 940 0
475 20250213 111500 39227207 940 940 940 940 0
476 20250213 111400 39227207 940 940 940 940 0
477 20250213 111300 39227207 940 940 940 940 0
478 20250213 111200 39227207 940 940 940 940 200
479 20250213 111100 39039207 941 941 941 941 0
480 20250213 111000 39039207 941 941 941 941 0
481 20250213 110900 39039207 941 941 941 941 0
482 20250213 110800 39039207 941 941 941 941 0
483 20250213 110700 39039207 941 941 941 941 0
484 20250213 110600 39039207 941 941 941 941 0
485 20250213 110500 39039207 941 941 941 941 10
486 20250213 110400 39029797 941 941 941 941 1
487 20250213 110300 39028856 937 937 937 937 1500
488 20250213 110200 37623356 937 936 937 936 1562
489 20250213 110100 36160325 936 936 936 936 0
490 20250213 110000 36160325 936 936 936 936 0
491 20250213 105900 36160325 936 936 936 936 0
492 20250213 105800 36160325 936 936 936 936 37
493 20250213 105700 36125693 937 937 937 937 0
494 20250213 105600 36125693 937 937 937 937 21
495 20250213 105500 36106016 937 937 937 937 0
496 20250213 105400 36106016 937 937 937 937 0
497 20250213 105300 36106016 937 937 937 937 0
498 20250213 105200 36106016 937 937 937 937 0
499 20250213 105100 36106016 937 937 937 937 0
500 20250213 105000 36106016 937 937 937 937 0
501 20250213 104900 36106016 937 937 937 937 0
502 20250213 104800 36106016 937 937 937 937 0
503 20250213 104700 36106016 937 937 937 937 0
504 20250213 104600 36106016 937 937 937 937 0
505 20250213 104500 36106016 937 937 937 937 0
506 20250213 104400 36106016 937 937 937 937 0
507 20250213 104300 36106016 937 939 939 937 602
508 20250213 104200 35541884 939 939 939 939 0
509 20250213 104100 35541884 939 940 940 939 500
510 20250213 104000 35072161 940 940 940 940 0
511 20250213 103900 35072161 940 940 940 940 200
512 20250213 103800 34884161 941 941 941 941 0
513 20250213 103700 34884161 941 941 941 941 0
514 20250213 103600 34884161 941 941 941 941 0
515 20250213 103500 34884161 941 941 941 941 0
516 20250213 103400 34884161 941 941 941 941 0
517 20250213 103300 34884161 941 941 941 941 0
518 20250213 103200 34884161 941 941 941 941 0
519 20250213 103100 34884161 941 941 941 941 1
520 20250213 103000 34883220 940 940 940 940 0
521 20250213 102900 34883220 940 940 940 940 0
522 20250213 102800 34883220 940 940 940 940 1311
523 20250213 102700 33650880 939 939 939 939 6
524 20250213 102600 33645246 939 939 939 939 1689
525 20250213 102500 32059275 937 937 937 937 0
526 20250213 102400 32059275 937 937 937 937 0
527 20250213 102300 32059275 937 937 937 937 100
528 20250213 102200 31965575 937 937 937 937 0
529 20250213 102100 31965575 937 937 937 937 0
530 20250213 102000 31965575 937 937 937 937 0
531 20250213 101900 31965575 937 937 937 937 0
532 20250213 101800 31965575 937 937 937 937 0
533 20250213 101700 31965575 937 937 937 937 0
534 20250213 101600 31965575 937 937 937 937 0
535 20250213 101500 31965575 937 937 937 937 0
536 20250213 101400 31965575 937 937 937 937 1000
537 20250213 101300 31028575 938 938 938 938 0
538 20250213 101200 31028575 938 938 938 938 0
539 20250213 101100 31028575 938 938 938 938 0
540 20250213 101000 31028575 938 938 938 938 0
541 20250213 100900 31028575 938 938 938 938 0
542 20250213 100800 31028575 938 938 938 938 700
543 20250213 100700 30371975 939 939 939 939 0
544 20250213 100600 30371975 939 939 939 939 0
545 20250213 100500 30371975 939 939 939 939 1
546 20250213 100400 30371036 938 938 938 938 0
547 20250213 100300 30371036 938 938 938 938 0
548 20250213 100200 30371036 938 938 938 938 2301
549 20250213 100100 28212698 938 938 938 938 0
550 20250213 100000 28212698 938 938 938 938 0
551 20250213 095900 28212698 938 938 938 938 0
552 20250213 095800 28212698 938 938 938 938 13
553 20250213 095700 28200504 938 938 938 938 1
554 20250213 095600 28199566 937 937 937 937 1979
555 20250213 095500 26345243 933 933 933 933 0
556 20250213 095400 26345243 933 933 933 933 2362
557 20250213 095300 24141497 937 937 937 937 0
558 20250213 095200 24141497 937 937 937 937 0
559 20250213 095100 24141497 937 937 937 937 0
560 20250213 095000 24141497 937 937 937 937 0
561 20250213 094900 24141497 937 937 937 937 0
562 20250213 094800 24141497 937 937 937 937 0
563 20250213 094700 24141497 937 937 937 937 0
564 20250213 094600 24141497 937 937 937 937 90
565 20250213 094500 24057167 937 937 937 937 14
566 20250213 094400 24044049 933 933 933 933 0
567 20250213 094300 24044049 933 933 933 933 0
568 20250213 094200 24044049 933 938 938 933 118
569 20250213 094100 23933865 938 938 938 938 3066
570 20250213 094000 21057957 939 939 939 939 0
571 20250213 093900 21057957 939 939 939 939 0
572 20250213 093800 21057957 939 939 939 939 0
573 20250213 093700 21057957 939 938 939 938 9
574 20250213 093600 21049514 938 938 938 938 4
575 20250213 093500 21045762 938 938 938 938 0
576 20250213 093400 21045762 938 940 940 938 5
577 20250213 093300 21041069 939 939 939 939 0
578 20250213 093200 21041069 939 939 939 939 0
579 20250213 093100 21041069 939 939 939 939 0
580 20250213 093000 21041069 939 943 943 939 1121
581 20250213 092900 19983973 948 942 948 942 326
582 20250213 092800 19676875 941 929 941 929 13628
583 20250213 092700 6919724 929 929 929 929 200
584 20250213 092600 6733924 930 930 930 930 5
585 20250213 092500 6729274 930 930 930 930 0
586 20250213 092400 6729274 930 930 930 930 1451
587 20250213 092300 5379844 930 931 931 930 200
588 20250213 092200 5193840 931 931 931 931 0
589 20250213 092100 5193840 931 931 931 931 7
590 20250213 092000 5187323 931 931 931 931 0
591 20250213 091900 5187323 931 931 931 931 0
592 20250213 091800 5187323 931 930 931 930 7
593 20250213 091700 5180812 930 930 930 930 100
594 20250213 091600 5087812 932 932 932 932 0
595 20250213 091500 5087812 932 932 932 932 0
596 20250213 091400 5087812 932 932 932 932 0
597 20250213 091300 5087812 932 932 932 932 0
598 20250213 091200 5087812 932 932 932 932 0
599 20250213 091100 5087812 932 932 932 932 0
600 20250213 091000 5087812 932 933 933 932 26
601 20250213 090900 5063570 934 934 934 934 0
602 20250213 090800 5063570 934 934 934 934 0
603 20250213 090700 5063570 934 930 934 930 2250
604 20250213 090600 2963323 930 928 930 928 117
605 20250213 090500 2854687 927 926 927 926 4
606 20250213 090400 2850981 933 924 933 924 31
607 20250213 090300 2822164 923 923 923 923 2
608 20250213 090200 2820318 924 923 924 923 8
609 20250213 090100 2812932 928 931 931 928 1013
610 20250213 090000 1869868 934 934 934 934 2002