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

617
031820/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191500,173863106,581,581,581,581,4738
20250213,191400,173863106,581,581,581,581,0
20250213,191300,173863106,581,581,581,581,0
20250213,191200,173863106,581,581,581,581,0
20250213,191100,173863106,581,581,581,581,0
20250213,191000,173863106,581,581,581,581,0
20250213,190900,173863106,581,581,581,581,0
20250213,190800,173863106,581,581,581,581,0
20250213,190700,173863106,581,581,581,581,0
20250213,190600,173863106,581,581,581,581,0
20250213,190500,173863106,581,581,581,581,0
20250213,190400,173863106,581,581,581,581,0
20250213,190300,173863106,581,581,581,581,0
20250213,190200,173863106,581,581,581,581,0
20250213,190100,173863106,581,581,581,581,0
20250213,190000,173863106,581,581,581,581,0
20250213,185900,173863106,581,581,581,581,0
20250213,185800,173863106,581,581,581,581,0
20250213,185700,173863106,581,581,581,581,0
20250213,185600,173863106,581,581,581,581,0
20250213,185500,173863106,581,581,581,581,0
20250213,185400,173863106,581,581,581,581,0
20250213,185300,173863106,581,581,581,581,0
20250213,185200,173863106,581,581,581,581,0
20250213,185100,173863106,581,581,581,581,0
20250213,185000,173863106,581,581,581,581,0
20250213,184900,173863106,581,581,581,581,0
20250213,184800,173863106,581,581,581,581,0
20250213,184700,173863106,581,581,581,581,0
20250213,184600,173863106,581,581,581,581,0
20250213,184500,173863106,581,581,581,581,4738
20250213,184400,173863106,581,581,581,581,0
20250213,184300,173863106,581,581,581,581,0
20250213,184200,173863106,581,581,581,581,0
20250213,184100,173863106,581,581,581,581,0
20250213,184000,173863106,581,581,581,581,0
20250213,183900,173863106,581,581,581,581,0
20250213,183800,173863106,581,581,581,581,0
20250213,183700,173863106,581,581,581,581,0
20250213,183600,173863106,581,581,581,581,0
20250213,183500,173863106,581,581,581,581,0
20250213,183400,173863106,581,581,581,581,0
20250213,183300,173863106,581,581,581,581,0
20250213,183200,173863106,581,581,581,581,0
20250213,183100,173863106,581,581,581,581,0
20250213,183000,173863106,581,581,581,581,0
20250213,182900,173863106,581,581,581,581,0
20250213,182800,173863106,581,581,581,581,0
20250213,182700,173863106,581,581,581,581,0
20250213,182600,173863106,581,581,581,581,0
20250213,182500,173863106,581,581,581,581,0
20250213,182400,173863106,581,581,581,581,0
20250213,182300,173863106,581,581,581,581,0
20250213,182200,173863106,581,581,581,581,0
20250213,182100,173863106,581,581,581,581,0
20250213,182000,173863106,581,581,581,581,0
20250213,181900,173863106,581,581,581,581,0
20250213,181800,173863106,581,581,581,581,0
20250213,181700,173863106,581,581,581,581,0
20250213,181600,173863106,581,581,581,581,0
20250213,181500,173863106,581,581,581,581,4738
20250213,181400,173863106,581,581,581,581,0
20250213,181300,173863106,581,581,581,581,0
20250213,181200,173863106,581,581,581,581,0
20250213,181100,173863106,581,581,581,581,0
20250213,181000,173863106,581,581,581,581,0
20250213,180900,173863106,581,581,581,581,0
20250213,180800,173863106,581,581,581,581,0
20250213,180700,173863106,581,581,581,581,0
20250213,180600,173863106,581,581,581,581,0
20250213,180500,173863106,581,581,581,581,0
20250213,180400,173863106,581,581,581,581,0
20250213,180300,173863106,581,581,581,581,0
20250213,180200,173863106,581,581,581,581,0
20250213,180100,173863106,581,581,581,581,0
20250213,180000,173863106,581,581,581,581,0
20250213,175900,173863106,581,581,581,581,0
20250213,175800,173863106,581,581,581,581,0
20250213,175700,173863106,581,581,581,581,0
20250213,175600,173863106,581,581,581,581,0
20250213,175500,173863106,581,581,581,581,0
20250213,175400,173863106,581,581,581,581,0
20250213,175300,173863106,581,581,581,581,0
20250213,175200,173863106,581,581,581,581,0
20250213,175100,173863106,581,581,581,581,0
20250213,175000,173863106,581,581,581,581,0
20250213,174900,173863106,581,581,581,581,0
20250213,174800,173863106,581,581,581,581,0
20250213,174700,173863106,581,581,581,581,0
20250213,174600,173863106,581,581,581,581,0
20250213,174500,173863106,581,581,581,581,4738
20250213,174400,173863106,581,581,581,581,0
20250213,174300,173863106,581,581,581,581,0
20250213,174200,173863106,581,581,581,581,0
20250213,174100,173863106,581,581,581,581,0
20250213,174000,173863106,581,581,581,581,0
20250213,173900,173863106,581,581,581,581,0
20250213,173800,173863106,581,581,581,581,0
20250213,173700,173863106,581,581,581,581,0
20250213,173600,173863106,581,581,581,581,0
20250213,173500,173863106,581,581,581,581,0
20250213,173400,173863106,581,581,581,581,0
20250213,173300,173863106,581,581,581,581,0
20250213,173200,173863106,581,581,581,581,0
20250213,173100,173863106,581,581,581,581,0
20250213,173000,173863106,581,581,581,581,0
20250213,172900,173863106,581,581,581,581,0
20250213,172800,173863106,581,581,581,581,0
20250213,172700,173863106,581,581,581,581,0
20250213,172600,173863106,581,581,581,581,0
20250213,172500,173863106,581,581,581,581,0
20250213,172400,173863106,581,581,581,581,0
20250213,172300,173863106,581,581,581,581,0
20250213,172200,173863106,581,581,581,581,0
20250213,172100,173863106,581,581,581,581,0
20250213,172000,173863106,581,581,581,581,0
20250213,171900,173863106,581,581,581,581,0
20250213,171800,173863106,581,581,581,581,0
20250213,171700,173863106,581,581,581,581,0
20250213,171600,173863106,581,581,581,581,0
20250213,171500,173863106,581,581,581,581,4738
20250213,171400,173863106,581,581,581,581,0
20250213,171300,173863106,581,581,581,581,0
20250213,171200,173863106,581,581,581,581,0
20250213,171100,173863106,581,581,581,581,0
20250213,171000,173863106,581,581,581,581,0
20250213,170900,173863106,581,581,581,581,0
20250213,170800,173863106,581,581,581,581,0
20250213,170700,173863106,581,581,581,581,0
20250213,170600,173863106,581,581,581,581,0
20250213,170500,173863106,581,581,581,581,0
20250213,170400,173863106,581,581,581,581,0
20250213,170300,173863106,581,581,581,581,0
20250213,170200,173863106,581,581,581,581,0
20250213,170100,173863106,581,581,581,581,0
20250213,170000,173863106,581,581,581,581,0
20250213,165900,173863106,581,581,581,581,0
20250213,165800,173863106,581,581,581,581,0
20250213,165700,173863106,581,581,581,581,0
20250213,165600,173863106,581,581,581,581,0
20250213,165500,173863106,581,581,581,581,0
20250213,165400,173863106,581,581,581,581,0
20250213,165300,173863106,581,581,581,581,0
20250213,165200,173863106,581,581,581,581,0
20250213,165100,173863106,581,581,581,581,0
20250213,165000,173863106,581,581,581,581,0
20250213,164900,173863106,581,581,581,581,0
20250213,164800,173863106,581,581,581,581,0
20250213,164700,173863106,581,581,581,581,0
20250213,164600,173863106,581,581,581,581,0
20250213,164500,173863106,581,581,581,581,4738
20250213,164400,173863106,581,581,581,581,0
20250213,164300,173863106,581,581,581,581,0
20250213,164200,173863106,581,581,581,581,0
20250213,164100,173863106,581,581,581,581,0
20250213,164000,173863106,581,581,581,581,0
20250213,163900,173863106,581,581,581,581,0
20250213,163800,173863106,581,581,581,581,0
20250213,163700,173863106,581,581,581,581,0
20250213,163600,173863106,581,581,581,581,0
20250213,163500,173863106,581,581,581,581,0
20250213,163400,173863106,581,581,581,581,0
20250213,163300,173863106,581,581,581,581,0
20250213,163200,173863106,581,581,581,581,0
20250213,163100,173863106,581,581,581,581,0
20250213,163000,173863106,581,581,581,581,0
20250213,162900,173863106,581,581,581,581,0
20250213,162800,173863106,581,581,581,581,0
20250213,162700,173863106,581,581,581,581,0
20250213,162600,173863106,581,581,581,581,0
20250213,162500,173863106,581,581,581,581,0
20250213,162400,173863106,581,581,581,581,0
20250213,162300,173863106,581,581,581,581,0
20250213,162200,173863106,581,581,581,581,0
20250213,162100,173863106,581,581,581,581,0
20250213,162000,173863106,581,581,581,581,0
20250213,161900,173863106,581,581,581,581,0
20250213,161800,173863106,581,581,581,581,0
20250213,161700,173863106,581,581,581,581,0
20250213,161600,173863106,581,581,581,581,0
20250213,161500,173863106,581,581,581,581,4738
20250213,161400,173863106,581,581,581,581,0
20250213,161300,173863106,581,581,581,581,0
20250213,161200,173863106,581,581,581,581,0
20250213,161100,173863106,581,581,581,581,0
20250213,161000,173863106,581,581,581,581,0
20250213,160900,173863106,581,581,581,581,0
20250213,160800,173863106,581,581,581,581,0
20250213,160700,173863106,581,581,581,581,0
20250213,160600,173863106,581,581,581,581,0
20250213,160500,173863106,581,581,581,581,0
20250213,160400,173863106,581,581,581,581,0
20250213,160300,173863106,581,581,581,581,0
20250213,160200,173863106,581,581,581,581,0
20250213,160100,173863106,581,581,581,581,0
20250213,160000,173863106,581,581,581,581,0
20250213,155900,173863106,581,581,581,581,0
20250213,155800,173863106,581,581,581,581,0
20250213,155700,173863106,581,581,581,581,0
20250213,155600,173863106,581,581,581,581,0
20250213,155500,173863106,581,581,581,581,0
20250213,155400,173863106,581,581,581,581,0
20250213,155300,173863106,581,581,581,581,0
20250213,155200,173863106,581,581,581,581,0
20250213,155100,173863106,581,581,581,581,0
20250213,155000,173863106,581,581,581,581,0
20250213,154900,173863106,581,581,581,581,0
20250213,154800,173863106,581,581,581,581,0
20250213,154700,173863106,581,581,581,581,0
20250213,154600,173863106,581,581,581,581,0
20250213,154500,173863106,581,581,581,581,4738
20250213,154400,173863106,581,581,581,581,0
20250213,154300,173863106,581,581,581,581,0
20250213,154200,173863106,581,581,581,581,0
20250213,154100,173863106,581,581,581,581,0
20250213,154000,173863106,581,581,581,581,0
20250213,153900,173863106,581,581,581,581,0
20250213,153800,173863106,581,581,581,581,0
20250213,153700,173863106,581,581,581,581,0
20250213,153600,173863106,581,581,581,581,0
20250213,153500,173863106,581,581,581,581,0
20250213,153400,173863106,581,581,581,581,0
20250213,153300,173863106,581,581,581,581,0
20250213,153200,173863106,581,581,581,581,0
20250213,153100,173863106,581,581,581,581,0
20250213,153000,173863106,581,581,581,581,4738
20250213,152900,171110328,584,584,584,584,0
20250213,152800,171110328,584,584,584,584,0
20250213,152700,171110328,584,584,584,584,0
20250213,152600,171110328,584,584,584,584,0
20250213,152500,171110328,584,584,584,584,0
20250213,152400,171110328,584,584,584,584,0
20250213,152300,171110328,584,584,584,584,0
20250213,152200,171110328,584,584,584,584,0
20250213,152100,171110328,584,584,584,584,0
20250213,152000,171110328,584,584,584,584,0
20250213,151900,171110328,584,583,584,583,2639
20250213,151800,169571740,584,584,584,584,132
20250213,151700,169494652,584,584,584,584,500
20250213,151600,169202652,584,583,584,583,578
20250213,151500,168865677,583,583,583,583,490
20250213,151400,168580007,584,584,584,584,1
20250213,151300,168579423,583,583,583,583,26
20250213,151200,168564265,583,583,583,583,50
20250213,151100,168535115,583,583,583,583,0
20250213,151000,168535115,583,583,583,583,7
20250213,150900,168531034,583,583,583,583,0
20250213,150800,168531034,583,583,583,583,3
20250213,150700,168529285,583,583,583,583,8
20250213,150600,168524621,583,583,583,583,100
20250213,150500,168466321,583,583,583,583,2
20250213,150400,168465155,584,583,585,583,1109
20250213,150300,167818604,584,584,584,584,0
20250213,150200,167818604,584,584,584,584,320
20250213,150100,167631724,585,585,585,585,0
20250213,150000,167631724,585,585,585,585,0
20250213,145900,167631724,585,585,585,585,0
20250213,145800,167631724,585,583,585,583,1502
20250213,145700,166754058,584,584,584,584,0
20250213,145600,166754058,584,583,584,583,102
20250213,145500,166694492,585,585,585,585,0
20250213,145400,166694492,585,585,585,585,0
20250213,145300,166694492,585,585,585,585,0
20250213,145200,166694492,585,585,585,585,0
20250213,145100,166694492,585,583,585,583,510
20250213,145000,166397142,583,583,583,583,1000
20250213,144900,165814142,584,584,584,584,0
20250213,144800,165814142,584,584,584,584,830
20250213,144700,165329422,584,584,584,584,1000
20250213,144600,164745422,583,583,583,583,0
20250213,144500,164745422,583,583,583,583,0
20250213,144400,164745422,583,583,583,583,4400
20250213,144300,162180222,583,583,583,583,0
20250213,144200,162180222,583,583,583,583,1800
20250213,144100,161130822,583,583,583,583,10
20250213,144000,161124992,584,584,584,584,0
20250213,143900,161124992,584,584,584,584,1
20250213,143800,161124408,583,583,583,583,0
20250213,143700,161124408,583,583,583,583,522
20250213,143600,160820082,583,583,583,583,0
20250213,143500,160820082,583,583,583,583,0
20250213,143400,160820082,583,583,583,583,0
20250213,143300,160820082,583,583,583,583,0
20250213,143200,160820082,583,583,583,583,0
20250213,143100,160820082,583,583,583,583,256
20250213,143000,160670834,583,582,583,582,2157
20250213,142900,159415459,582,582,582,582,256
20250213,142800,159266467,582,582,582,582,0
20250213,142700,159266467,582,582,582,582,100
20250213,142600,159208267,582,582,582,582,256
20250213,142500,159059275,582,582,582,582,0
20250213,142400,159059275,582,582,582,582,756
20250213,142300,158619283,582,582,582,582,2757
20250213,142200,157014709,581,581,581,581,2562
20250213,142100,155526187,581,581,581,581,1
20250213,142000,155525606,581,581,581,581,1718
20250213,141900,154527448,581,581,581,581,0
20250213,141800,154527448,581,581,581,581,0
20250213,141700,154527448,581,581,581,581,2
20250213,141600,154526286,581,581,581,581,50
20250213,141500,154497236,581,581,581,581,4
20250213,141400,154494912,581,581,581,581,1113
20250213,141300,153848259,581,581,581,581,1067
20250213,141200,153228332,582,582,582,582,0
20250213,141100,153228332,582,582,582,582,2
20250213,141000,153227168,582,582,582,582,1
20250213,140900,153226586,582,582,582,582,2
20250213,140800,153225422,582,582,582,582,1
20250213,140700,153224840,581,581,581,580,5664
20250213,140600,149939652,582,582,582,581,3756
20250213,140500,147753668,584,584,584,584,0
20250213,140400,147753668,584,584,584,584,0
20250213,140300,147753668,584,583,584,583,403
20250213,140200,147518318,584,584,584,584,0
20250213,140100,147518318,584,584,584,584,0
20250213,140000,147518318,584,584,584,584,1
20250213,135900,147517734,582,582,582,582,5
20250213,135800,147514824,584,583,584,581,13902
20250213,135700,139428413,583,583,583,583,194
20250213,135600,139315311,584,584,584,584,0
20250213,135500,139315311,584,584,584,584,0
20250213,135400,139315311,584,584,584,584,0
20250213,135300,139315311,584,584,584,584,0
20250213,135200,139315311,584,584,584,584,0
20250213,135100,139315311,584,584,584,584,0
20250213,135000,139315311,584,584,584,584,0
20250213,134900,139315311,584,584,584,584,0
20250213,134800,139315311,584,584,584,584,24
20250213,134700,139301295,583,583,583,583,0
20250213,134600,139301295,583,583,583,583,0
20250213,134500,139301295,583,583,583,583,0
20250213,134400,139301295,583,583,583,583,0
20250213,134300,139301295,583,583,583,583,2271
20250213,134200,137977302,583,583,583,583,129
20250213,134100,137902095,583,583,583,583,100
20250213,134000,137843795,580,580,580,580,0
20250213,133900,137843795,580,583,583,580,12816
20250213,133800,130396607,584,584,584,584,10
20250213,133700,130390767,583,583,583,583,0
20250213,133600,130390767,583,583,583,583,34
20250213,133500,130370945,584,584,584,584,480
20250213,133400,130090625,584,584,584,584,520
20250213,133300,129786945,582,582,582,582,1
20250213,133200,129786363,582,584,584,582,2001
20250213,133100,128621779,583,583,583,583,301
20250213,133000,128446296,584,584,584,584,1479
20250213,132900,127582560,585,585,585,585,1
20250213,132800,127581975,585,585,585,585,0
20250213,132700,127581975,585,585,585,585,1
20250213,132600,127581390,584,584,584,584,0
20250213,132500,127581390,584,584,584,584,2530
20250213,132400,126103870,584,584,584,584,10
20250213,132300,126098030,583,583,583,583,220
20250213,132200,125969770,584,584,584,584,0
20250213,132100,125969770,584,584,584,584,0
20250213,132000,125969770,584,584,584,584,0
20250213,131900,125969770,584,584,584,584,300
20250213,131800,125794570,584,584,584,584,1016
20250213,131700,125201226,584,584,584,584,2399
20250213,131600,123800210,587,587,587,587,0
20250213,131500,123800210,587,587,587,587,0
20250213,131400,123800210,587,587,587,587,96
20250213,131300,123743858,587,587,587,587,0
20250213,131200,123743858,587,587,587,587,0
20250213,131100,123743858,587,587,587,587,0
20250213,131000,123743858,587,587,587,587,0
20250213,130900,123743858,587,587,587,587,0
20250213,130800,123743858,587,587,587,587,0
20250213,130700,123743858,587,587,587,587,0
20250213,130600,123743858,587,587,587,587,0
20250213,130500,123743858,587,587,587,587,10
20250213,130400,123737988,587,587,587,587,276
20250213,130300,123575976,587,587,587,587,3
20250213,130200,123574215,587,587,587,587,1
20250213,130100,123573628,584,585,585,584,149
20250213,130000,123486530,587,587,587,587,69
20250213,125900,123446027,587,587,587,587,69
20250213,125800,123405524,587,587,587,587,891
20250213,125700,122882507,588,587,588,587,170
20250213,125600,122782647,588,587,588,587,1259
20250213,125500,122043545,587,587,587,587,238
20250213,125400,121903839,587,587,587,587,70
20250213,125300,121862749,587,587,587,587,269
20250213,125200,121704846,587,587,587,587,119
20250213,125100,121634993,587,587,587,587,138
20250213,125000,121553987,588,588,588,588,270
20250213,124900,121395227,588,588,588,588,269
20250213,124800,121237055,588,588,588,588,69
20250213,124700,121196483,588,588,588,588,69
20250213,124600,121155911,588,588,588,588,150
20250213,124500,121067711,588,588,588,588,69
20250213,124400,121027139,588,585,588,585,17330
20250213,124300,110870590,585,585,585,585,69
20250213,124200,110830225,585,585,585,585,190
20250213,124100,110719075,585,585,585,585,69
20250213,124000,110678710,585,585,585,585,69
20250213,123900,110638345,584,585,585,584,89
20250213,123800,110586300,585,584,585,584,137
20250213,123700,110506223,584,584,584,584,158
20250213,123600,110413951,584,584,584,584,169
20250213,123500,110315255,585,585,585,585,119
20250213,123400,110245640,585,585,585,585,170
20250213,123300,110146190,585,585,585,585,138
20250213,123200,110065460,585,585,585,585,119
20250213,123100,109995845,585,585,585,585,78
20250213,123000,109950215,585,585,585,585,90
20250213,122900,109897565,585,584,585,584,70
20250213,122800,109856684,584,585,585,581,1291
20250213,122700,109105691,585,585,585,585,170
20250213,122600,109006241,582,585,585,582,6069
20250213,122500,105473744,585,585,585,585,70
20250213,122400,105432794,584,585,585,584,345
20250213,122300,105231145,585,584,585,584,6076
20250213,122200,101682532,584,583,584,582,195
20250213,122100,101568783,583,583,583,582,1957
20250213,122000,100427942,583,583,583,583,78
20250213,121900,100382468,583,584,584,583,144
20250213,121800,100298447,584,584,584,584,69
20250213,121700,100258151,584,584,584,584,69
20250213,121600,100217855,584,584,584,584,169
20250213,121500,100119159,584,584,584,584,285
20250213,121400,99952719,584,584,584,584,69
20250213,121300,99912423,584,584,584,584,69
20250213,121200,99872127,584,584,584,584,169
20250213,121100,99773431,584,584,584,584,338
20250213,121000,99576039,585,585,585,585,69
20250213,120900,99535674,585,585,585,585,69
20250213,120800,99495309,585,585,585,585,69
20250213,120700,99454944,585,585,585,585,269
20250213,120600,99297579,585,585,585,585,139
20250213,120500,99216264,585,585,585,585,69
20250213,120400,99175899,585,584,585,584,169
20250213,120300,99077134,584,584,584,584,69
20250213,120200,99036838,585,586,586,580,21644
20250213,120100,86465120,586,586,586,586,69
20250213,120000,86424686,586,586,586,586,69
20250213,115900,86384252,586,586,586,586,69
20250213,115800,86343818,586,586,586,586,2069
20250213,115700,85131384,586,586,586,586,139
20250213,115600,85049930,586,586,586,586,69
20250213,115500,85009496,586,586,586,586,69
20250213,115400,84969062,586,586,586,586,69
20250213,115300,84928628,586,586,586,586,138
20250213,115200,84847760,585,585,585,584,2073
20250213,115100,83635059,585,585,585,585,69
20250213,115000,83594694,585,585,585,585,69
20250213,114900,83554329,585,585,585,585,69
20250213,114800,83513964,585,585,585,585,839
20250213,114700,83023149,585,585,585,585,79
20250213,114600,82976934,585,585,585,585,69
20250213,114500,82936569,585,585,585,585,69
20250213,114400,82896204,585,585,585,585,138
20250213,114300,82815474,585,585,585,585,69
20250213,114200,82775109,586,586,586,586,69
20250213,114100,82734675,586,586,586,586,69
20250213,114000,82694241,586,586,586,586,139
20250213,113900,82612787,585,585,585,585,522
20250213,113800,82307417,586,586,586,580,14596
20250213,113700,73819577,586,586,586,586,77
20250213,113600,73774455,586,586,586,586,138
20250213,113500,73693587,586,586,586,586,169
20250213,113400,73594553,586,586,586,586,69
20250213,113300,73554119,586,586,586,586,69
20250213,113200,73513685,586,586,586,586,138
20250213,113100,73432817,586,586,586,586,69
20250213,113000,73392383,586,586,586,586,72
20250213,112900,73350191,587,587,587,587,69
20250213,112800,73309688,586,586,586,586,138
20250213,112700,73228820,586,586,586,586,69
20250213,112600,73188386,586,586,586,586,69
20250213,112500,73147952,586,586,586,586,74
20250213,112400,73104588,586,586,586,586,138
20250213,112300,73023720,586,586,586,586,69
20250213,112200,72983286,586,586,586,586,69
20250213,112100,72942852,586,586,586,586,70
20250213,112000,72901832,586,586,586,586,138
20250213,111900,72820964,586,586,586,586,79
20250213,111800,72774670,586,586,586,586,69
20250213,111700,72734236,586,586,586,586,69
20250213,111600,72693802,587,587,587,585,638
20250213,111500,72320236,587,587,587,587,69
20250213,111400,72279733,588,588,588,588,69
20250213,111300,72239161,588,588,588,588,79
20250213,111200,72192709,588,588,588,588,149
20250213,111100,72105097,588,588,588,588,69
20250213,111000,72064525,588,588,588,588,169
20250213,110900,71965153,589,587,589,587,5417
20250213,110800,68775970,588,587,588,587,151
20250213,110700,68687251,587,587,587,587,69
20250213,110600,68646748,587,587,587,587,70
20250213,110500,68605658,587,587,587,587,69
20250213,110400,68565155,587,587,587,587,189
20250213,110300,68454212,587,587,587,587,69
20250213,110200,68413709,588,587,588,587,102
20250213,110100,68353765,586,586,586,586,19
20250213,110000,68342631,586,586,586,586,161
20250213,105900,68248285,586,586,586,586,247
20250213,105800,68103543,586,586,586,586,169
20250213,105700,68004509,586,585,586,585,71
20250213,105600,67962904,586,586,586,586,164
20250213,105500,67866800,586,586,586,586,175
20250213,105400,67764250,586,586,586,586,69
20250213,105300,67723816,586,586,586,586,233
20250213,105200,67587278,587,586,587,586,663
20250213,105100,67198691,586,586,586,586,69
20250213,105000,67158257,586,585,586,585,169
20250213,104900,67059323,585,585,585,585,69
20250213,104800,67018958,585,586,586,581,5141
20250213,104700,64028438,586,586,586,586,90
20250213,104600,63975698,586,586,586,586,70
20250213,104500,63934678,586,584,586,584,451
20250213,104400,63671156,585,587,587,585,2705
20250213,104300,62088455,587,587,587,587,69
20250213,104200,62047952,587,587,587,587,69
20250213,104100,62007449,587,587,587,587,69
20250213,104000,61966946,587,587,587,587,139
20250213,103900,61885353,585,588,588,585,889
20250213,103800,61362750,588,588,588,588,70
20250213,103700,61321590,588,588,588,588,70
20250213,103600,61280430,588,587,588,587,328
20250213,103500,61087635,587,587,587,587,69
20250213,103400,61047132,587,587,587,587,169
20250213,103300,60947929,587,587,587,587,69
20250213,103200,60907426,587,587,587,587,138
20250213,103100,60826420,586,586,586,586,553
20250213,103000,60502362,586,586,586,586,69
20250213,102900,60461928,586,584,586,584,855
20250213,102800,59962185,583,583,584,580,5129
20250213,102700,56980631,584,584,584,584,69
20250213,102600,56940335,584,584,584,582,1234
20250213,102500,56221977,584,584,584,584,69
20250213,102400,56181681,584,585,585,581,2139
20250213,102300,54937554,585,585,585,585,70
20250213,102200,54896604,585,585,585,585,80
20250213,102100,54849804,581,585,588,581,10085
20250213,102000,48970863,587,585,587,585,208
20250213,101900,48848905,584,586,586,584,3920
20250213,101800,46555925,588,588,588,588,69
20250213,101700,46515353,588,588,588,588,0
20250213,101600,46515353,588,588,588,588,1
20250213,101500,46514765,585,585,585,585,2200
20250213,101400,45227765,585,586,586,585,2374
20250213,101300,43836966,588,588,588,588,3
20250213,101200,43835202,588,588,588,588,1
20250213,101100,43834614,586,586,586,586,1000
20250213,101000,43248614,589,589,589,589,0
20250213,100900,43248614,589,589,589,589,5
20250213,100800,43245669,589,588,589,588,5000
20250213,100700,40301554,588,588,588,588,0
20250213,100600,40301554,588,588,588,588,1
20250213,100500,40300966,587,587,587,587,10
20250213,100400,40295096,588,588,588,588,3
20250213,100300,40293332,588,587,588,587,2
20250213,100200,40292157,588,588,588,588,0
20250213,100100,40292157,588,588,588,588,0
20250213,100000,40292157,588,588,588,588,7
20250213,095900,40288041,586,588,588,586,3205
20250213,095800,38409903,588,588,588,588,0
20250213,095700,38409903,588,586,588,586,2651
20250213,095600,36856292,586,586,586,585,3052
20250213,095500,35067821,586,586,586,586,0
20250213,095400,35067821,586,586,586,586,0
20250213,095300,35067821,586,586,586,586,1
20250213,095200,35067235,585,584,585,584,220
20250213,095100,34938545,583,583,583,583,16
20250213,095000,34929217,585,585,585,585,1
20250213,094900,34928632,585,585,585,585,0
20250213,094800,34928632,585,585,585,584,12
20250213,094700,34921622,583,584,584,583,852
20250213,094600,34424057,586,586,586,586,16
20250213,094500,34414681,586,586,586,586,2
20250213,094400,34413509,584,585,585,584,19
20250213,094300,34402402,585,585,585,585,1
20250213,094200,34401817,586,586,586,586,0
20250213,094100,34401817,586,585,586,584,112
20250213,094000,34336385,586,586,586,586,22
20250213,093900,34323493,585,586,586,585,11
20250213,093800,34317057,584,585,585,584,1000
20250213,093700,33733047,586,586,586,586,0
20250213,093600,33733047,586,586,586,586,6
20250213,093500,33729531,586,586,586,586,15
20250213,093400,33720741,586,586,586,586,48
20250213,093300,33692613,586,586,586,584,167
20250213,093200,33595067,586,586,586,586,17
20250213,093100,33585105,586,585,586,585,76
20250213,093000,33540574,586,585,586,585,19
20250213,092900,33529442,586,585,586,585,6
20250213,092800,33525931,586,586,586,586,0
20250213,092700,33525931,586,586,586,586,0
20250213,092600,33525931,586,586,586,585,1861
20250213,092500,32437243,586,586,586,586,0
20250213,092400,32437243,586,588,588,586,255
20250213,092300,32287783,588,587,588,587,5
20250213,092200,32284847,587,587,587,587,62
20250213,092100,32248453,587,589,589,586,2299
20250213,092000,30901230,588,588,588,588,100
20250213,091900,30842430,587,587,587,587,0
20250213,091800,30842430,587,587,587,587,437
20250213,091700,30585911,589,589,589,589,0
20250213,091600,30585911,589,589,589,589,0
20250213,091500,30585911,589,589,589,589,12
20250213,091400,30578843,589,587,589,587,260
20250213,091300,30425863,585,585,586,585,3131
20250213,091200,28593288,584,586,586,584,581
20250213,091100,28253107,585,586,586,585,156
20250213,091000,28161721,584,585,585,584,2057
20250213,090900,26960425,584,586,586,584,3000
20250213,090800,25206929,586,589,589,586,709
20250213,090700,24791199,592,592,592,592,0
20250213,090600,24791199,592,588,592,587,1090
20250213,090500,24150933,587,588,588,587,253
20250213,090400,24002421,586,589,589,586,2000
20250213,090300,22828525,593,592,596,585,520
20250213,090200,22522954,596,592,597,592,8189
20250213,090100,17639700,592,597,597,592,3747
20250213,090000,15418677,594,596,598,593,5999
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 191500 173863106 581 581 581 581 4738
3 20250213 191400 173863106 581 581 581 581 0
4 20250213 191300 173863106 581 581 581 581 0
5 20250213 191200 173863106 581 581 581 581 0
6 20250213 191100 173863106 581 581 581 581 0
7 20250213 191000 173863106 581 581 581 581 0
8 20250213 190900 173863106 581 581 581 581 0
9 20250213 190800 173863106 581 581 581 581 0
10 20250213 190700 173863106 581 581 581 581 0
11 20250213 190600 173863106 581 581 581 581 0
12 20250213 190500 173863106 581 581 581 581 0
13 20250213 190400 173863106 581 581 581 581 0
14 20250213 190300 173863106 581 581 581 581 0
15 20250213 190200 173863106 581 581 581 581 0
16 20250213 190100 173863106 581 581 581 581 0
17 20250213 190000 173863106 581 581 581 581 0
18 20250213 185900 173863106 581 581 581 581 0
19 20250213 185800 173863106 581 581 581 581 0
20 20250213 185700 173863106 581 581 581 581 0
21 20250213 185600 173863106 581 581 581 581 0
22 20250213 185500 173863106 581 581 581 581 0
23 20250213 185400 173863106 581 581 581 581 0
24 20250213 185300 173863106 581 581 581 581 0
25 20250213 185200 173863106 581 581 581 581 0
26 20250213 185100 173863106 581 581 581 581 0
27 20250213 185000 173863106 581 581 581 581 0
28 20250213 184900 173863106 581 581 581 581 0
29 20250213 184800 173863106 581 581 581 581 0
30 20250213 184700 173863106 581 581 581 581 0
31 20250213 184600 173863106 581 581 581 581 0
32 20250213 184500 173863106 581 581 581 581 4738
33 20250213 184400 173863106 581 581 581 581 0
34 20250213 184300 173863106 581 581 581 581 0
35 20250213 184200 173863106 581 581 581 581 0
36 20250213 184100 173863106 581 581 581 581 0
37 20250213 184000 173863106 581 581 581 581 0
38 20250213 183900 173863106 581 581 581 581 0
39 20250213 183800 173863106 581 581 581 581 0
40 20250213 183700 173863106 581 581 581 581 0
41 20250213 183600 173863106 581 581 581 581 0
42 20250213 183500 173863106 581 581 581 581 0
43 20250213 183400 173863106 581 581 581 581 0
44 20250213 183300 173863106 581 581 581 581 0
45 20250213 183200 173863106 581 581 581 581 0
46 20250213 183100 173863106 581 581 581 581 0
47 20250213 183000 173863106 581 581 581 581 0
48 20250213 182900 173863106 581 581 581 581 0
49 20250213 182800 173863106 581 581 581 581 0
50 20250213 182700 173863106 581 581 581 581 0
51 20250213 182600 173863106 581 581 581 581 0
52 20250213 182500 173863106 581 581 581 581 0
53 20250213 182400 173863106 581 581 581 581 0
54 20250213 182300 173863106 581 581 581 581 0
55 20250213 182200 173863106 581 581 581 581 0
56 20250213 182100 173863106 581 581 581 581 0
57 20250213 182000 173863106 581 581 581 581 0
58 20250213 181900 173863106 581 581 581 581 0
59 20250213 181800 173863106 581 581 581 581 0
60 20250213 181700 173863106 581 581 581 581 0
61 20250213 181600 173863106 581 581 581 581 0
62 20250213 181500 173863106 581 581 581 581 4738
63 20250213 181400 173863106 581 581 581 581 0
64 20250213 181300 173863106 581 581 581 581 0
65 20250213 181200 173863106 581 581 581 581 0
66 20250213 181100 173863106 581 581 581 581 0
67 20250213 181000 173863106 581 581 581 581 0
68 20250213 180900 173863106 581 581 581 581 0
69 20250213 180800 173863106 581 581 581 581 0
70 20250213 180700 173863106 581 581 581 581 0
71 20250213 180600 173863106 581 581 581 581 0
72 20250213 180500 173863106 581 581 581 581 0
73 20250213 180400 173863106 581 581 581 581 0
74 20250213 180300 173863106 581 581 581 581 0
75 20250213 180200 173863106 581 581 581 581 0
76 20250213 180100 173863106 581 581 581 581 0
77 20250213 180000 173863106 581 581 581 581 0
78 20250213 175900 173863106 581 581 581 581 0
79 20250213 175800 173863106 581 581 581 581 0
80 20250213 175700 173863106 581 581 581 581 0
81 20250213 175600 173863106 581 581 581 581 0
82 20250213 175500 173863106 581 581 581 581 0
83 20250213 175400 173863106 581 581 581 581 0
84 20250213 175300 173863106 581 581 581 581 0
85 20250213 175200 173863106 581 581 581 581 0
86 20250213 175100 173863106 581 581 581 581 0
87 20250213 175000 173863106 581 581 581 581 0
88 20250213 174900 173863106 581 581 581 581 0
89 20250213 174800 173863106 581 581 581 581 0
90 20250213 174700 173863106 581 581 581 581 0
91 20250213 174600 173863106 581 581 581 581 0
92 20250213 174500 173863106 581 581 581 581 4738
93 20250213 174400 173863106 581 581 581 581 0
94 20250213 174300 173863106 581 581 581 581 0
95 20250213 174200 173863106 581 581 581 581 0
96 20250213 174100 173863106 581 581 581 581 0
97 20250213 174000 173863106 581 581 581 581 0
98 20250213 173900 173863106 581 581 581 581 0
99 20250213 173800 173863106 581 581 581 581 0
100 20250213 173700 173863106 581 581 581 581 0
101 20250213 173600 173863106 581 581 581 581 0
102 20250213 173500 173863106 581 581 581 581 0
103 20250213 173400 173863106 581 581 581 581 0
104 20250213 173300 173863106 581 581 581 581 0
105 20250213 173200 173863106 581 581 581 581 0
106 20250213 173100 173863106 581 581 581 581 0
107 20250213 173000 173863106 581 581 581 581 0
108 20250213 172900 173863106 581 581 581 581 0
109 20250213 172800 173863106 581 581 581 581 0
110 20250213 172700 173863106 581 581 581 581 0
111 20250213 172600 173863106 581 581 581 581 0
112 20250213 172500 173863106 581 581 581 581 0
113 20250213 172400 173863106 581 581 581 581 0
114 20250213 172300 173863106 581 581 581 581 0
115 20250213 172200 173863106 581 581 581 581 0
116 20250213 172100 173863106 581 581 581 581 0
117 20250213 172000 173863106 581 581 581 581 0
118 20250213 171900 173863106 581 581 581 581 0
119 20250213 171800 173863106 581 581 581 581 0
120 20250213 171700 173863106 581 581 581 581 0
121 20250213 171600 173863106 581 581 581 581 0
122 20250213 171500 173863106 581 581 581 581 4738
123 20250213 171400 173863106 581 581 581 581 0
124 20250213 171300 173863106 581 581 581 581 0
125 20250213 171200 173863106 581 581 581 581 0
126 20250213 171100 173863106 581 581 581 581 0
127 20250213 171000 173863106 581 581 581 581 0
128 20250213 170900 173863106 581 581 581 581 0
129 20250213 170800 173863106 581 581 581 581 0
130 20250213 170700 173863106 581 581 581 581 0
131 20250213 170600 173863106 581 581 581 581 0
132 20250213 170500 173863106 581 581 581 581 0
133 20250213 170400 173863106 581 581 581 581 0
134 20250213 170300 173863106 581 581 581 581 0
135 20250213 170200 173863106 581 581 581 581 0
136 20250213 170100 173863106 581 581 581 581 0
137 20250213 170000 173863106 581 581 581 581 0
138 20250213 165900 173863106 581 581 581 581 0
139 20250213 165800 173863106 581 581 581 581 0
140 20250213 165700 173863106 581 581 581 581 0
141 20250213 165600 173863106 581 581 581 581 0
142 20250213 165500 173863106 581 581 581 581 0
143 20250213 165400 173863106 581 581 581 581 0
144 20250213 165300 173863106 581 581 581 581 0
145 20250213 165200 173863106 581 581 581 581 0
146 20250213 165100 173863106 581 581 581 581 0
147 20250213 165000 173863106 581 581 581 581 0
148 20250213 164900 173863106 581 581 581 581 0
149 20250213 164800 173863106 581 581 581 581 0
150 20250213 164700 173863106 581 581 581 581 0
151 20250213 164600 173863106 581 581 581 581 0
152 20250213 164500 173863106 581 581 581 581 4738
153 20250213 164400 173863106 581 581 581 581 0
154 20250213 164300 173863106 581 581 581 581 0
155 20250213 164200 173863106 581 581 581 581 0
156 20250213 164100 173863106 581 581 581 581 0
157 20250213 164000 173863106 581 581 581 581 0
158 20250213 163900 173863106 581 581 581 581 0
159 20250213 163800 173863106 581 581 581 581 0
160 20250213 163700 173863106 581 581 581 581 0
161 20250213 163600 173863106 581 581 581 581 0
162 20250213 163500 173863106 581 581 581 581 0
163 20250213 163400 173863106 581 581 581 581 0
164 20250213 163300 173863106 581 581 581 581 0
165 20250213 163200 173863106 581 581 581 581 0
166 20250213 163100 173863106 581 581 581 581 0
167 20250213 163000 173863106 581 581 581 581 0
168 20250213 162900 173863106 581 581 581 581 0
169 20250213 162800 173863106 581 581 581 581 0
170 20250213 162700 173863106 581 581 581 581 0
171 20250213 162600 173863106 581 581 581 581 0
172 20250213 162500 173863106 581 581 581 581 0
173 20250213 162400 173863106 581 581 581 581 0
174 20250213 162300 173863106 581 581 581 581 0
175 20250213 162200 173863106 581 581 581 581 0
176 20250213 162100 173863106 581 581 581 581 0
177 20250213 162000 173863106 581 581 581 581 0
178 20250213 161900 173863106 581 581 581 581 0
179 20250213 161800 173863106 581 581 581 581 0
180 20250213 161700 173863106 581 581 581 581 0
181 20250213 161600 173863106 581 581 581 581 0
182 20250213 161500 173863106 581 581 581 581 4738
183 20250213 161400 173863106 581 581 581 581 0
184 20250213 161300 173863106 581 581 581 581 0
185 20250213 161200 173863106 581 581 581 581 0
186 20250213 161100 173863106 581 581 581 581 0
187 20250213 161000 173863106 581 581 581 581 0
188 20250213 160900 173863106 581 581 581 581 0
189 20250213 160800 173863106 581 581 581 581 0
190 20250213 160700 173863106 581 581 581 581 0
191 20250213 160600 173863106 581 581 581 581 0
192 20250213 160500 173863106 581 581 581 581 0
193 20250213 160400 173863106 581 581 581 581 0
194 20250213 160300 173863106 581 581 581 581 0
195 20250213 160200 173863106 581 581 581 581 0
196 20250213 160100 173863106 581 581 581 581 0
197 20250213 160000 173863106 581 581 581 581 0
198 20250213 155900 173863106 581 581 581 581 0
199 20250213 155800 173863106 581 581 581 581 0
200 20250213 155700 173863106 581 581 581 581 0
201 20250213 155600 173863106 581 581 581 581 0
202 20250213 155500 173863106 581 581 581 581 0
203 20250213 155400 173863106 581 581 581 581 0
204 20250213 155300 173863106 581 581 581 581 0
205 20250213 155200 173863106 581 581 581 581 0
206 20250213 155100 173863106 581 581 581 581 0
207 20250213 155000 173863106 581 581 581 581 0
208 20250213 154900 173863106 581 581 581 581 0
209 20250213 154800 173863106 581 581 581 581 0
210 20250213 154700 173863106 581 581 581 581 0
211 20250213 154600 173863106 581 581 581 581 0
212 20250213 154500 173863106 581 581 581 581 4738
213 20250213 154400 173863106 581 581 581 581 0
214 20250213 154300 173863106 581 581 581 581 0
215 20250213 154200 173863106 581 581 581 581 0
216 20250213 154100 173863106 581 581 581 581 0
217 20250213 154000 173863106 581 581 581 581 0
218 20250213 153900 173863106 581 581 581 581 0
219 20250213 153800 173863106 581 581 581 581 0
220 20250213 153700 173863106 581 581 581 581 0
221 20250213 153600 173863106 581 581 581 581 0
222 20250213 153500 173863106 581 581 581 581 0
223 20250213 153400 173863106 581 581 581 581 0
224 20250213 153300 173863106 581 581 581 581 0
225 20250213 153200 173863106 581 581 581 581 0
226 20250213 153100 173863106 581 581 581 581 0
227 20250213 153000 173863106 581 581 581 581 4738
228 20250213 152900 171110328 584 584 584 584 0
229 20250213 152800 171110328 584 584 584 584 0
230 20250213 152700 171110328 584 584 584 584 0
231 20250213 152600 171110328 584 584 584 584 0
232 20250213 152500 171110328 584 584 584 584 0
233 20250213 152400 171110328 584 584 584 584 0
234 20250213 152300 171110328 584 584 584 584 0
235 20250213 152200 171110328 584 584 584 584 0
236 20250213 152100 171110328 584 584 584 584 0
237 20250213 152000 171110328 584 584 584 584 0
238 20250213 151900 171110328 584 583 584 583 2639
239 20250213 151800 169571740 584 584 584 584 132
240 20250213 151700 169494652 584 584 584 584 500
241 20250213 151600 169202652 584 583 584 583 578
242 20250213 151500 168865677 583 583 583 583 490
243 20250213 151400 168580007 584 584 584 584 1
244 20250213 151300 168579423 583 583 583 583 26
245 20250213 151200 168564265 583 583 583 583 50
246 20250213 151100 168535115 583 583 583 583 0
247 20250213 151000 168535115 583 583 583 583 7
248 20250213 150900 168531034 583 583 583 583 0
249 20250213 150800 168531034 583 583 583 583 3
250 20250213 150700 168529285 583 583 583 583 8
251 20250213 150600 168524621 583 583 583 583 100
252 20250213 150500 168466321 583 583 583 583 2
253 20250213 150400 168465155 584 583 585 583 1109
254 20250213 150300 167818604 584 584 584 584 0
255 20250213 150200 167818604 584 584 584 584 320
256 20250213 150100 167631724 585 585 585 585 0
257 20250213 150000 167631724 585 585 585 585 0
258 20250213 145900 167631724 585 585 585 585 0
259 20250213 145800 167631724 585 583 585 583 1502
260 20250213 145700 166754058 584 584 584 584 0
261 20250213 145600 166754058 584 583 584 583 102
262 20250213 145500 166694492 585 585 585 585 0
263 20250213 145400 166694492 585 585 585 585 0
264 20250213 145300 166694492 585 585 585 585 0
265 20250213 145200 166694492 585 585 585 585 0
266 20250213 145100 166694492 585 583 585 583 510
267 20250213 145000 166397142 583 583 583 583 1000
268 20250213 144900 165814142 584 584 584 584 0
269 20250213 144800 165814142 584 584 584 584 830
270 20250213 144700 165329422 584 584 584 584 1000
271 20250213 144600 164745422 583 583 583 583 0
272 20250213 144500 164745422 583 583 583 583 0
273 20250213 144400 164745422 583 583 583 583 4400
274 20250213 144300 162180222 583 583 583 583 0
275 20250213 144200 162180222 583 583 583 583 1800
276 20250213 144100 161130822 583 583 583 583 10
277 20250213 144000 161124992 584 584 584 584 0
278 20250213 143900 161124992 584 584 584 584 1
279 20250213 143800 161124408 583 583 583 583 0
280 20250213 143700 161124408 583 583 583 583 522
281 20250213 143600 160820082 583 583 583 583 0
282 20250213 143500 160820082 583 583 583 583 0
283 20250213 143400 160820082 583 583 583 583 0
284 20250213 143300 160820082 583 583 583 583 0
285 20250213 143200 160820082 583 583 583 583 0
286 20250213 143100 160820082 583 583 583 583 256
287 20250213 143000 160670834 583 582 583 582 2157
288 20250213 142900 159415459 582 582 582 582 256
289 20250213 142800 159266467 582 582 582 582 0
290 20250213 142700 159266467 582 582 582 582 100
291 20250213 142600 159208267 582 582 582 582 256
292 20250213 142500 159059275 582 582 582 582 0
293 20250213 142400 159059275 582 582 582 582 756
294 20250213 142300 158619283 582 582 582 582 2757
295 20250213 142200 157014709 581 581 581 581 2562
296 20250213 142100 155526187 581 581 581 581 1
297 20250213 142000 155525606 581 581 581 581 1718
298 20250213 141900 154527448 581 581 581 581 0
299 20250213 141800 154527448 581 581 581 581 0
300 20250213 141700 154527448 581 581 581 581 2
301 20250213 141600 154526286 581 581 581 581 50
302 20250213 141500 154497236 581 581 581 581 4
303 20250213 141400 154494912 581 581 581 581 1113
304 20250213 141300 153848259 581 581 581 581 1067
305 20250213 141200 153228332 582 582 582 582 0
306 20250213 141100 153228332 582 582 582 582 2
307 20250213 141000 153227168 582 582 582 582 1
308 20250213 140900 153226586 582 582 582 582 2
309 20250213 140800 153225422 582 582 582 582 1
310 20250213 140700 153224840 581 581 581 580 5664
311 20250213 140600 149939652 582 582 582 581 3756
312 20250213 140500 147753668 584 584 584 584 0
313 20250213 140400 147753668 584 584 584 584 0
314 20250213 140300 147753668 584 583 584 583 403
315 20250213 140200 147518318 584 584 584 584 0
316 20250213 140100 147518318 584 584 584 584 0
317 20250213 140000 147518318 584 584 584 584 1
318 20250213 135900 147517734 582 582 582 582 5
319 20250213 135800 147514824 584 583 584 581 13902
320 20250213 135700 139428413 583 583 583 583 194
321 20250213 135600 139315311 584 584 584 584 0
322 20250213 135500 139315311 584 584 584 584 0
323 20250213 135400 139315311 584 584 584 584 0
324 20250213 135300 139315311 584 584 584 584 0
325 20250213 135200 139315311 584 584 584 584 0
326 20250213 135100 139315311 584 584 584 584 0
327 20250213 135000 139315311 584 584 584 584 0
328 20250213 134900 139315311 584 584 584 584 0
329 20250213 134800 139315311 584 584 584 584 24
330 20250213 134700 139301295 583 583 583 583 0
331 20250213 134600 139301295 583 583 583 583 0
332 20250213 134500 139301295 583 583 583 583 0
333 20250213 134400 139301295 583 583 583 583 0
334 20250213 134300 139301295 583 583 583 583 2271
335 20250213 134200 137977302 583 583 583 583 129
336 20250213 134100 137902095 583 583 583 583 100
337 20250213 134000 137843795 580 580 580 580 0
338 20250213 133900 137843795 580 583 583 580 12816
339 20250213 133800 130396607 584 584 584 584 10
340 20250213 133700 130390767 583 583 583 583 0
341 20250213 133600 130390767 583 583 583 583 34
342 20250213 133500 130370945 584 584 584 584 480
343 20250213 133400 130090625 584 584 584 584 520
344 20250213 133300 129786945 582 582 582 582 1
345 20250213 133200 129786363 582 584 584 582 2001
346 20250213 133100 128621779 583 583 583 583 301
347 20250213 133000 128446296 584 584 584 584 1479
348 20250213 132900 127582560 585 585 585 585 1
349 20250213 132800 127581975 585 585 585 585 0
350 20250213 132700 127581975 585 585 585 585 1
351 20250213 132600 127581390 584 584 584 584 0
352 20250213 132500 127581390 584 584 584 584 2530
353 20250213 132400 126103870 584 584 584 584 10
354 20250213 132300 126098030 583 583 583 583 220
355 20250213 132200 125969770 584 584 584 584 0
356 20250213 132100 125969770 584 584 584 584 0
357 20250213 132000 125969770 584 584 584 584 0
358 20250213 131900 125969770 584 584 584 584 300
359 20250213 131800 125794570 584 584 584 584 1016
360 20250213 131700 125201226 584 584 584 584 2399
361 20250213 131600 123800210 587 587 587 587 0
362 20250213 131500 123800210 587 587 587 587 0
363 20250213 131400 123800210 587 587 587 587 96
364 20250213 131300 123743858 587 587 587 587 0
365 20250213 131200 123743858 587 587 587 587 0
366 20250213 131100 123743858 587 587 587 587 0
367 20250213 131000 123743858 587 587 587 587 0
368 20250213 130900 123743858 587 587 587 587 0
369 20250213 130800 123743858 587 587 587 587 0
370 20250213 130700 123743858 587 587 587 587 0
371 20250213 130600 123743858 587 587 587 587 0
372 20250213 130500 123743858 587 587 587 587 10
373 20250213 130400 123737988 587 587 587 587 276
374 20250213 130300 123575976 587 587 587 587 3
375 20250213 130200 123574215 587 587 587 587 1
376 20250213 130100 123573628 584 585 585 584 149
377 20250213 130000 123486530 587 587 587 587 69
378 20250213 125900 123446027 587 587 587 587 69
379 20250213 125800 123405524 587 587 587 587 891
380 20250213 125700 122882507 588 587 588 587 170
381 20250213 125600 122782647 588 587 588 587 1259
382 20250213 125500 122043545 587 587 587 587 238
383 20250213 125400 121903839 587 587 587 587 70
384 20250213 125300 121862749 587 587 587 587 269
385 20250213 125200 121704846 587 587 587 587 119
386 20250213 125100 121634993 587 587 587 587 138
387 20250213 125000 121553987 588 588 588 588 270
388 20250213 124900 121395227 588 588 588 588 269
389 20250213 124800 121237055 588 588 588 588 69
390 20250213 124700 121196483 588 588 588 588 69
391 20250213 124600 121155911 588 588 588 588 150
392 20250213 124500 121067711 588 588 588 588 69
393 20250213 124400 121027139 588 585 588 585 17330
394 20250213 124300 110870590 585 585 585 585 69
395 20250213 124200 110830225 585 585 585 585 190
396 20250213 124100 110719075 585 585 585 585 69
397 20250213 124000 110678710 585 585 585 585 69
398 20250213 123900 110638345 584 585 585 584 89
399 20250213 123800 110586300 585 584 585 584 137
400 20250213 123700 110506223 584 584 584 584 158
401 20250213 123600 110413951 584 584 584 584 169
402 20250213 123500 110315255 585 585 585 585 119
403 20250213 123400 110245640 585 585 585 585 170
404 20250213 123300 110146190 585 585 585 585 138
405 20250213 123200 110065460 585 585 585 585 119
406 20250213 123100 109995845 585 585 585 585 78
407 20250213 123000 109950215 585 585 585 585 90
408 20250213 122900 109897565 585 584 585 584 70
409 20250213 122800 109856684 584 585 585 581 1291
410 20250213 122700 109105691 585 585 585 585 170
411 20250213 122600 109006241 582 585 585 582 6069
412 20250213 122500 105473744 585 585 585 585 70
413 20250213 122400 105432794 584 585 585 584 345
414 20250213 122300 105231145 585 584 585 584 6076
415 20250213 122200 101682532 584 583 584 582 195
416 20250213 122100 101568783 583 583 583 582 1957
417 20250213 122000 100427942 583 583 583 583 78
418 20250213 121900 100382468 583 584 584 583 144
419 20250213 121800 100298447 584 584 584 584 69
420 20250213 121700 100258151 584 584 584 584 69
421 20250213 121600 100217855 584 584 584 584 169
422 20250213 121500 100119159 584 584 584 584 285
423 20250213 121400 99952719 584 584 584 584 69
424 20250213 121300 99912423 584 584 584 584 69
425 20250213 121200 99872127 584 584 584 584 169
426 20250213 121100 99773431 584 584 584 584 338
427 20250213 121000 99576039 585 585 585 585 69
428 20250213 120900 99535674 585 585 585 585 69
429 20250213 120800 99495309 585 585 585 585 69
430 20250213 120700 99454944 585 585 585 585 269
431 20250213 120600 99297579 585 585 585 585 139
432 20250213 120500 99216264 585 585 585 585 69
433 20250213 120400 99175899 585 584 585 584 169
434 20250213 120300 99077134 584 584 584 584 69
435 20250213 120200 99036838 585 586 586 580 21644
436 20250213 120100 86465120 586 586 586 586 69
437 20250213 120000 86424686 586 586 586 586 69
438 20250213 115900 86384252 586 586 586 586 69
439 20250213 115800 86343818 586 586 586 586 2069
440 20250213 115700 85131384 586 586 586 586 139
441 20250213 115600 85049930 586 586 586 586 69
442 20250213 115500 85009496 586 586 586 586 69
443 20250213 115400 84969062 586 586 586 586 69
444 20250213 115300 84928628 586 586 586 586 138
445 20250213 115200 84847760 585 585 585 584 2073
446 20250213 115100 83635059 585 585 585 585 69
447 20250213 115000 83594694 585 585 585 585 69
448 20250213 114900 83554329 585 585 585 585 69
449 20250213 114800 83513964 585 585 585 585 839
450 20250213 114700 83023149 585 585 585 585 79
451 20250213 114600 82976934 585 585 585 585 69
452 20250213 114500 82936569 585 585 585 585 69
453 20250213 114400 82896204 585 585 585 585 138
454 20250213 114300 82815474 585 585 585 585 69
455 20250213 114200 82775109 586 586 586 586 69
456 20250213 114100 82734675 586 586 586 586 69
457 20250213 114000 82694241 586 586 586 586 139
458 20250213 113900 82612787 585 585 585 585 522
459 20250213 113800 82307417 586 586 586 580 14596
460 20250213 113700 73819577 586 586 586 586 77
461 20250213 113600 73774455 586 586 586 586 138
462 20250213 113500 73693587 586 586 586 586 169
463 20250213 113400 73594553 586 586 586 586 69
464 20250213 113300 73554119 586 586 586 586 69
465 20250213 113200 73513685 586 586 586 586 138
466 20250213 113100 73432817 586 586 586 586 69
467 20250213 113000 73392383 586 586 586 586 72
468 20250213 112900 73350191 587 587 587 587 69
469 20250213 112800 73309688 586 586 586 586 138
470 20250213 112700 73228820 586 586 586 586 69
471 20250213 112600 73188386 586 586 586 586 69
472 20250213 112500 73147952 586 586 586 586 74
473 20250213 112400 73104588 586 586 586 586 138
474 20250213 112300 73023720 586 586 586 586 69
475 20250213 112200 72983286 586 586 586 586 69
476 20250213 112100 72942852 586 586 586 586 70
477 20250213 112000 72901832 586 586 586 586 138
478 20250213 111900 72820964 586 586 586 586 79
479 20250213 111800 72774670 586 586 586 586 69
480 20250213 111700 72734236 586 586 586 586 69
481 20250213 111600 72693802 587 587 587 585 638
482 20250213 111500 72320236 587 587 587 587 69
483 20250213 111400 72279733 588 588 588 588 69
484 20250213 111300 72239161 588 588 588 588 79
485 20250213 111200 72192709 588 588 588 588 149
486 20250213 111100 72105097 588 588 588 588 69
487 20250213 111000 72064525 588 588 588 588 169
488 20250213 110900 71965153 589 587 589 587 5417
489 20250213 110800 68775970 588 587 588 587 151
490 20250213 110700 68687251 587 587 587 587 69
491 20250213 110600 68646748 587 587 587 587 70
492 20250213 110500 68605658 587 587 587 587 69
493 20250213 110400 68565155 587 587 587 587 189
494 20250213 110300 68454212 587 587 587 587 69
495 20250213 110200 68413709 588 587 588 587 102
496 20250213 110100 68353765 586 586 586 586 19
497 20250213 110000 68342631 586 586 586 586 161
498 20250213 105900 68248285 586 586 586 586 247
499 20250213 105800 68103543 586 586 586 586 169
500 20250213 105700 68004509 586 585 586 585 71
501 20250213 105600 67962904 586 586 586 586 164
502 20250213 105500 67866800 586 586 586 586 175
503 20250213 105400 67764250 586 586 586 586 69
504 20250213 105300 67723816 586 586 586 586 233
505 20250213 105200 67587278 587 586 587 586 663
506 20250213 105100 67198691 586 586 586 586 69
507 20250213 105000 67158257 586 585 586 585 169
508 20250213 104900 67059323 585 585 585 585 69
509 20250213 104800 67018958 585 586 586 581 5141
510 20250213 104700 64028438 586 586 586 586 90
511 20250213 104600 63975698 586 586 586 586 70
512 20250213 104500 63934678 586 584 586 584 451
513 20250213 104400 63671156 585 587 587 585 2705
514 20250213 104300 62088455 587 587 587 587 69
515 20250213 104200 62047952 587 587 587 587 69
516 20250213 104100 62007449 587 587 587 587 69
517 20250213 104000 61966946 587 587 587 587 139
518 20250213 103900 61885353 585 588 588 585 889
519 20250213 103800 61362750 588 588 588 588 70
520 20250213 103700 61321590 588 588 588 588 70
521 20250213 103600 61280430 588 587 588 587 328
522 20250213 103500 61087635 587 587 587 587 69
523 20250213 103400 61047132 587 587 587 587 169
524 20250213 103300 60947929 587 587 587 587 69
525 20250213 103200 60907426 587 587 587 587 138
526 20250213 103100 60826420 586 586 586 586 553
527 20250213 103000 60502362 586 586 586 586 69
528 20250213 102900 60461928 586 584 586 584 855
529 20250213 102800 59962185 583 583 584 580 5129
530 20250213 102700 56980631 584 584 584 584 69
531 20250213 102600 56940335 584 584 584 582 1234
532 20250213 102500 56221977 584 584 584 584 69
533 20250213 102400 56181681 584 585 585 581 2139
534 20250213 102300 54937554 585 585 585 585 70
535 20250213 102200 54896604 585 585 585 585 80
536 20250213 102100 54849804 581 585 588 581 10085
537 20250213 102000 48970863 587 585 587 585 208
538 20250213 101900 48848905 584 586 586 584 3920
539 20250213 101800 46555925 588 588 588 588 69
540 20250213 101700 46515353 588 588 588 588 0
541 20250213 101600 46515353 588 588 588 588 1
542 20250213 101500 46514765 585 585 585 585 2200
543 20250213 101400 45227765 585 586 586 585 2374
544 20250213 101300 43836966 588 588 588 588 3
545 20250213 101200 43835202 588 588 588 588 1
546 20250213 101100 43834614 586 586 586 586 1000
547 20250213 101000 43248614 589 589 589 589 0
548 20250213 100900 43248614 589 589 589 589 5
549 20250213 100800 43245669 589 588 589 588 5000
550 20250213 100700 40301554 588 588 588 588 0
551 20250213 100600 40301554 588 588 588 588 1
552 20250213 100500 40300966 587 587 587 587 10
553 20250213 100400 40295096 588 588 588 588 3
554 20250213 100300 40293332 588 587 588 587 2
555 20250213 100200 40292157 588 588 588 588 0
556 20250213 100100 40292157 588 588 588 588 0
557 20250213 100000 40292157 588 588 588 588 7
558 20250213 095900 40288041 586 588 588 586 3205
559 20250213 095800 38409903 588 588 588 588 0
560 20250213 095700 38409903 588 586 588 586 2651
561 20250213 095600 36856292 586 586 586 585 3052
562 20250213 095500 35067821 586 586 586 586 0
563 20250213 095400 35067821 586 586 586 586 0
564 20250213 095300 35067821 586 586 586 586 1
565 20250213 095200 35067235 585 584 585 584 220
566 20250213 095100 34938545 583 583 583 583 16
567 20250213 095000 34929217 585 585 585 585 1
568 20250213 094900 34928632 585 585 585 585 0
569 20250213 094800 34928632 585 585 585 584 12
570 20250213 094700 34921622 583 584 584 583 852
571 20250213 094600 34424057 586 586 586 586 16
572 20250213 094500 34414681 586 586 586 586 2
573 20250213 094400 34413509 584 585 585 584 19
574 20250213 094300 34402402 585 585 585 585 1
575 20250213 094200 34401817 586 586 586 586 0
576 20250213 094100 34401817 586 585 586 584 112
577 20250213 094000 34336385 586 586 586 586 22
578 20250213 093900 34323493 585 586 586 585 11
579 20250213 093800 34317057 584 585 585 584 1000
580 20250213 093700 33733047 586 586 586 586 0
581 20250213 093600 33733047 586 586 586 586 6
582 20250213 093500 33729531 586 586 586 586 15
583 20250213 093400 33720741 586 586 586 586 48
584 20250213 093300 33692613 586 586 586 584 167
585 20250213 093200 33595067 586 586 586 586 17
586 20250213 093100 33585105 586 585 586 585 76
587 20250213 093000 33540574 586 585 586 585 19
588 20250213 092900 33529442 586 585 586 585 6
589 20250213 092800 33525931 586 586 586 586 0
590 20250213 092700 33525931 586 586 586 586 0
591 20250213 092600 33525931 586 586 586 585 1861
592 20250213 092500 32437243 586 586 586 586 0
593 20250213 092400 32437243 586 588 588 586 255
594 20250213 092300 32287783 588 587 588 587 5
595 20250213 092200 32284847 587 587 587 587 62
596 20250213 092100 32248453 587 589 589 586 2299
597 20250213 092000 30901230 588 588 588 588 100
598 20250213 091900 30842430 587 587 587 587 0
599 20250213 091800 30842430 587 587 587 587 437
600 20250213 091700 30585911 589 589 589 589 0
601 20250213 091600 30585911 589 589 589 589 0
602 20250213 091500 30585911 589 589 589 589 12
603 20250213 091400 30578843 589 587 589 587 260
604 20250213 091300 30425863 585 585 586 585 3131
605 20250213 091200 28593288 584 586 586 584 581
606 20250213 091100 28253107 585 586 586 585 156
607 20250213 091000 28161721 584 585 585 584 2057
608 20250213 090900 26960425 584 586 586 584 3000
609 20250213 090800 25206929 586 589 589 586 709
610 20250213 090700 24791199 592 592 592 592 0
611 20250213 090600 24791199 592 588 592 587 1090
612 20250213 090500 24150933 587 588 588 587 253
613 20250213 090400 24002421 586 589 589 586 2000
614 20250213 090300 22828525 593 592 596 585 520
615 20250213 090200 22522954 596 592 597 592 8189
616 20250213 090100 17639700 592 597 597 592 3747
617 20250213 090000 15418677 594 596 598 593 5999