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

619
033170/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191700,227598117,871,871,871,871,2428
20250213,191600,227598117,871,871,871,871,0
20250213,191500,227598117,871,871,871,871,0
20250213,191400,227598117,871,871,871,871,0
20250213,191300,227598117,871,871,871,871,0
20250213,191200,227598117,871,871,871,871,0
20250213,191100,227598117,871,871,871,871,0
20250213,191000,227598117,871,871,871,871,0
20250213,190900,227598117,871,871,871,871,0
20250213,190800,227598117,871,871,871,871,0
20250213,190700,227598117,871,871,871,871,0
20250213,190600,227598117,871,871,871,871,0
20250213,190500,227598117,871,871,871,871,0
20250213,190400,227598117,871,871,871,871,0
20250213,190300,227598117,871,871,871,871,0
20250213,190200,227598117,871,871,871,871,0
20250213,190100,227598117,871,871,871,871,0
20250213,190000,227598117,871,871,871,871,0
20250213,185900,227598117,871,871,871,871,0
20250213,185800,227598117,871,871,871,871,0
20250213,185700,227598117,871,871,871,871,0
20250213,185600,227598117,871,871,871,871,0
20250213,185500,227598117,871,871,871,871,0
20250213,185400,227598117,871,871,871,871,0
20250213,185300,227598117,871,871,871,871,0
20250213,185200,227598117,871,871,871,871,0
20250213,185100,227598117,871,871,871,871,0
20250213,185000,227598117,871,871,871,871,0
20250213,184900,227598117,871,871,871,871,0
20250213,184800,227598117,871,871,871,871,0
20250213,184700,227598117,871,871,871,871,2428
20250213,184600,227598117,871,871,871,871,0
20250213,184500,227598117,871,871,871,871,0
20250213,184400,227598117,871,871,871,871,0
20250213,184300,227598117,871,871,871,871,0
20250213,184200,227598117,871,871,871,871,0
20250213,184100,227598117,871,871,871,871,0
20250213,184000,227598117,871,871,871,871,0
20250213,183900,227598117,871,871,871,871,0
20250213,183800,227598117,871,871,871,871,0
20250213,183700,227598117,871,871,871,871,0
20250213,183600,227598117,871,871,871,871,0
20250213,183500,227598117,871,871,871,871,0
20250213,183400,227598117,871,871,871,871,0
20250213,183300,227598117,871,871,871,871,0
20250213,183200,227598117,871,871,871,871,0
20250213,183100,227598117,871,871,871,871,0
20250213,183000,227598117,871,871,871,871,0
20250213,182900,227598117,871,871,871,871,0
20250213,182800,227598117,871,871,871,871,0
20250213,182700,227598117,871,871,871,871,0
20250213,182600,227598117,871,871,871,871,0
20250213,182500,227598117,871,871,871,871,0
20250213,182400,227598117,871,871,871,871,0
20250213,182300,227598117,871,871,871,871,0
20250213,182200,227598117,871,871,871,871,0
20250213,182100,227598117,871,871,871,871,0
20250213,182000,227598117,871,871,871,871,0
20250213,181900,227598117,871,871,871,871,0
20250213,181800,227598117,871,871,871,871,0
20250213,181700,227598117,871,871,871,871,2428
20250213,181600,227598117,871,871,871,871,0
20250213,181500,227598117,871,871,871,871,0
20250213,181400,227598117,871,871,871,871,0
20250213,181300,227598117,871,871,871,871,0
20250213,181200,227598117,871,871,871,871,0
20250213,181100,227598117,871,871,871,871,0
20250213,181000,227598117,871,871,871,871,0
20250213,180900,227598117,871,871,871,871,0
20250213,180800,227598117,871,871,871,871,0
20250213,180700,227598117,871,871,871,871,0
20250213,180600,227598117,871,871,871,871,0
20250213,180500,227598117,871,871,871,871,0
20250213,180400,227598117,871,871,871,871,0
20250213,180300,227598117,871,871,871,871,0
20250213,180200,227598117,871,871,871,871,0
20250213,180100,227598117,871,871,871,871,0
20250213,180000,227598117,871,871,871,871,0
20250213,175900,227598117,871,871,871,871,0
20250213,175800,227598117,871,871,871,871,0
20250213,175700,227598117,871,871,871,871,0
20250213,175600,227598117,871,871,871,871,0
20250213,175500,227598117,871,871,871,871,0
20250213,175400,227598117,871,871,871,871,0
20250213,175300,227598117,871,871,871,871,0
20250213,175200,227598117,871,871,871,871,0
20250213,175100,227598117,871,871,871,871,0
20250213,175000,227598117,871,871,871,871,0
20250213,174900,227598117,871,871,871,871,0
20250213,174800,227598117,871,871,871,871,0
20250213,174700,227598117,871,871,871,871,2428
20250213,174600,227598117,871,871,871,871,0
20250213,174500,227598117,871,871,871,871,0
20250213,174400,227598117,871,871,871,871,0
20250213,174300,227598117,871,871,871,871,0
20250213,174200,227598117,871,871,871,871,0
20250213,174100,227598117,871,871,871,871,0
20250213,174000,227598117,871,871,871,871,0
20250213,173900,227598117,871,871,871,871,0
20250213,173800,227598117,871,871,871,871,0
20250213,173700,227598117,871,871,871,871,0
20250213,173600,227598117,871,871,871,871,0
20250213,173500,227598117,871,871,871,871,0
20250213,173400,227598117,871,871,871,871,0
20250213,173300,227598117,871,871,871,871,0
20250213,173200,227598117,871,871,871,871,0
20250213,173100,227598117,871,871,871,871,0
20250213,173000,227598117,871,871,871,871,0
20250213,172900,227598117,871,871,871,871,0
20250213,172800,227598117,871,871,871,871,0
20250213,172700,227598117,871,871,871,871,0
20250213,172600,227598117,871,871,871,871,0
20250213,172500,227598117,871,871,871,871,0
20250213,172400,227598117,871,871,871,871,0
20250213,172300,227598117,871,871,871,871,0
20250213,172200,227598117,871,871,871,871,0
20250213,172100,227598117,871,871,871,871,0
20250213,172000,227598117,871,871,871,871,0
20250213,171900,227598117,871,871,871,871,0
20250213,171800,227598117,871,871,871,871,0
20250213,171700,227598117,871,871,871,871,2428
20250213,171600,227598117,871,871,871,871,0
20250213,171500,227598117,871,871,871,871,0
20250213,171400,227598117,871,871,871,871,0
20250213,171300,227598117,871,871,871,871,0
20250213,171200,227598117,871,871,871,871,0
20250213,171100,227598117,871,871,871,871,0
20250213,171000,227598117,871,871,871,871,0
20250213,170900,227598117,871,871,871,871,0
20250213,170800,227598117,871,871,871,871,0
20250213,170700,227598117,871,871,871,871,0
20250213,170600,227598117,871,871,871,871,0
20250213,170500,227598117,871,871,871,871,0
20250213,170400,227598117,871,871,871,871,0
20250213,170300,227598117,871,871,871,871,0
20250213,170200,227598117,871,871,871,871,0
20250213,170100,227598117,871,871,871,871,0
20250213,170000,227598117,871,871,871,871,0
20250213,165900,227598117,871,871,871,871,0
20250213,165800,227598117,871,871,871,871,0
20250213,165700,227598117,871,871,871,871,0
20250213,165600,227598117,871,871,871,871,0
20250213,165500,227598117,871,871,871,871,0
20250213,165400,227598117,871,871,871,871,0
20250213,165300,227598117,871,871,871,871,0
20250213,165200,227598117,871,871,871,871,0
20250213,165100,227598117,871,871,871,871,0
20250213,165000,227598117,871,871,871,871,0
20250213,164900,227598117,871,871,871,871,0
20250213,164800,227598117,871,871,871,871,0
20250213,164700,227598117,871,871,871,871,2428
20250213,164600,227598117,871,871,871,871,0
20250213,164500,227598117,871,871,871,871,0
20250213,164400,227598117,871,871,871,871,0
20250213,164300,227598117,871,871,871,871,0
20250213,164200,227598117,871,871,871,871,0
20250213,164100,227598117,871,871,871,871,0
20250213,164000,227598117,871,871,871,871,0
20250213,163900,227598117,871,871,871,871,0
20250213,163800,227598117,871,871,871,871,0
20250213,163700,227598117,871,871,871,871,0
20250213,163600,227598117,871,871,871,871,0
20250213,163500,227598117,871,871,871,871,0
20250213,163400,227598117,871,871,871,871,0
20250213,163300,227598117,871,871,871,871,0
20250213,163200,227598117,871,871,871,871,0
20250213,163100,227598117,871,871,871,871,0
20250213,163000,227598117,871,871,871,871,0
20250213,162900,227598117,871,871,871,871,0
20250213,162800,227598117,871,871,871,871,0
20250213,162700,227598117,871,871,871,871,0
20250213,162600,227598117,871,871,871,871,0
20250213,162500,227598117,871,871,871,871,0
20250213,162400,227598117,871,871,871,871,0
20250213,162300,227598117,871,871,871,871,0
20250213,162200,227598117,871,871,871,871,0
20250213,162100,227598117,871,871,871,871,0
20250213,162000,227598117,871,871,871,871,0
20250213,161900,227598117,871,871,871,871,0
20250213,161800,227598117,871,871,871,871,0
20250213,161700,227598117,871,871,871,871,2428
20250213,161600,227598117,871,871,871,871,0
20250213,161500,227598117,871,871,871,871,0
20250213,161400,227598117,871,871,871,871,0
20250213,161300,227598117,871,871,871,871,0
20250213,161200,227598117,871,871,871,871,0
20250213,161100,227598117,871,871,871,871,0
20250213,161000,227598117,871,871,871,871,0
20250213,160900,227598117,871,871,871,871,0
20250213,160800,227598117,871,871,871,871,0
20250213,160700,227598117,871,871,871,871,0
20250213,160600,227598117,871,871,871,871,0
20250213,160500,227598117,871,871,871,871,0
20250213,160400,227598117,871,871,871,871,0
20250213,160300,227598117,871,871,871,871,0
20250213,160200,227598117,871,871,871,871,0
20250213,160100,227598117,871,871,871,871,0
20250213,160000,227598117,871,871,871,871,0
20250213,155900,227598117,871,871,871,871,0
20250213,155800,227598117,871,871,871,871,0
20250213,155700,227598117,871,871,871,871,0
20250213,155600,227598117,871,871,871,871,0
20250213,155500,227598117,871,871,871,871,0
20250213,155400,227598117,871,871,871,871,0
20250213,155300,227598117,871,871,871,871,0
20250213,155200,227598117,871,871,871,871,0
20250213,155100,227598117,871,871,871,871,0
20250213,155000,227598117,871,871,871,871,0
20250213,154900,227598117,871,871,871,871,0
20250213,154800,227598117,871,871,871,871,0
20250213,154700,227598117,871,871,871,871,2428
20250213,154600,227598117,871,871,871,871,0
20250213,154500,227598117,871,871,871,871,0
20250213,154400,227598117,871,871,871,871,0
20250213,154300,227598117,871,871,871,871,0
20250213,154200,227598117,871,871,871,871,0
20250213,154100,227598117,871,871,871,871,0
20250213,154000,227598117,871,871,871,871,0
20250213,153900,227598117,871,871,871,871,0
20250213,153800,227598117,871,871,871,871,0
20250213,153700,227598117,871,871,871,871,0
20250213,153600,227598117,871,871,871,871,0
20250213,153500,227598117,871,871,871,871,0
20250213,153400,227598117,871,871,871,871,0
20250213,153300,227598117,871,871,871,871,0
20250213,153200,227598117,871,871,871,871,0
20250213,153100,227598117,871,871,871,871,0
20250213,153000,227598117,871,871,871,871,2428
20250213,152900,225483329,871,871,871,871,0
20250213,152800,225483329,871,871,871,871,0
20250213,152700,225483329,871,871,871,871,0
20250213,152600,225483329,871,871,871,871,0
20250213,152500,225483329,871,871,871,871,0
20250213,152400,225483329,871,871,871,871,0
20250213,152300,225483329,871,871,871,871,0
20250213,152200,225483329,871,871,871,871,0
20250213,152100,225483329,871,871,871,871,0
20250213,152000,225483329,871,871,871,871,0
20250213,151900,225483329,871,869,871,869,1235
20250213,151800,224408002,868,868,868,868,10
20250213,151700,224399322,869,869,869,869,0
20250213,151600,224399322,869,868,869,868,1142
20250213,151500,223407970,868,869,869,868,885
20250213,151400,222638935,870,870,870,870,0
20250213,151300,222638935,870,870,870,870,0
20250213,151200,222638935,870,870,870,870,161
20250213,151100,222498865,869,869,869,869,0
20250213,151000,222498865,869,870,870,869,23
20250213,150900,222478856,871,871,871,871,0
20250213,150800,222478856,871,871,871,871,568
20250213,150700,221984128,871,871,871,871,0
20250213,150600,221984128,871,871,871,871,1
20250213,150500,221983257,870,870,870,870,1100
20250213,150400,221026257,870,872,872,870,23
20250213,150300,221006241,870,869,870,869,387
20250213,150200,220669851,870,870,870,870,500
20250213,150100,220234851,870,870,870,870,1563
20250213,150000,218875041,870,869,870,869,324
20250213,145900,218593273,870,870,870,870,1100
20250213,145800,217636273,870,870,870,870,102
20250213,145700,217547533,870,870,870,870,2320
20250213,145600,215529133,872,869,872,869,223
20250213,145500,215335228,870,870,870,870,967
20250213,145400,214493938,869,869,869,869,12
20250213,145300,214483510,870,870,870,870,2
20250213,145200,214481770,870,870,870,870,19
20250213,145100,214465240,870,869,870,869,964
20250213,145000,213627424,869,869,869,869,6
20250213,144900,213622210,870,870,870,870,1
20250213,144800,213621340,870,870,870,870,876
20250213,144700,212859220,872,872,872,872,0
20250213,144600,212859220,872,870,872,870,111
20250213,144500,212762430,871,871,871,871,26
20250213,144400,212739784,871,871,871,871,115
20250213,144300,212639619,871,871,871,871,11
20250213,144200,212630038,871,871,871,871,1000
20250213,144100,211759038,871,871,871,871,106
20250213,144000,211666712,871,871,871,871,100
20250213,143900,211579612,871,871,871,871,0
20250213,143800,211579612,871,871,871,871,0
20250213,143700,211579612,871,871,871,871,1
20250213,143600,211578741,870,870,870,870,1057
20250213,143500,210659151,870,870,870,870,0
20250213,143400,210659151,870,869,870,869,2900
20250213,143300,208139003,868,868,868,868,0
20250213,143200,208139003,868,868,868,868,0
20250213,143100,208139003,868,868,868,868,0
20250213,143000,208139003,868,867,868,867,1026
20250213,142900,207249438,867,867,867,867,0
20250213,142800,207249438,867,867,867,867,2500
20250213,142700,205081938,869,869,869,869,0
20250213,142600,205081938,869,869,869,869,23
20250213,142500,205061951,870,870,870,870,3
20250213,142400,205059341,870,870,870,870,10
20250213,142300,205050641,870,870,870,870,64
20250213,142200,204994961,870,870,870,870,0
20250213,142100,204994961,870,871,871,870,405
20250213,142000,204642207,871,873,873,871,835
20250213,141900,203914676,873,873,873,873,57
20250213,141800,203864915,873,872,873,872,35
20250213,141700,203834388,872,872,872,872,480
20250213,141600,203415828,872,872,872,872,0
20250213,141500,203415828,872,872,872,872,17
20250213,141400,203401004,871,872,872,871,1029
20250213,141300,202503740,872,872,872,872,0
20250213,141200,202503740,872,870,872,870,1000
20250213,141100,201633472,870,870,870,870,228
20250213,141000,201435112,870,870,870,870,5
20250213,140900,201430762,870,870,871,870,3456
20250213,140800,198421539,871,871,871,871,200
20250213,140700,198247339,867,869,869,867,1000
20250213,140600,197378928,871,871,871,871,0
20250213,140500,197378928,871,871,871,871,0
20250213,140400,197378928,871,871,871,871,0
20250213,140300,197378928,871,871,871,871,4
20250213,140200,197375444,871,870,871,870,101
20250213,140100,197287573,871,871,871,871,1
20250213,140000,197286702,867,870,871,867,11830
20250213,135900,187001504,870,869,870,869,1127
20250213,135800,186022138,869,869,869,869,0
20250213,135700,186022138,869,869,869,869,9
20250213,135600,186014317,869,869,869,869,505
20250213,135500,185575472,869,870,870,869,539
20250213,135400,185107071,870,867,870,867,7073
20250213,135300,178968832,869,869,869,869,0
20250213,135200,178968832,869,869,869,869,5
20250213,135100,178964487,869,869,869,869,550
20250213,135000,178486537,869,868,869,867,1179
20250213,134900,177464242,869,869,869,869,9
20250213,134800,177456421,868,867,869,867,2633
20250213,134700,175170571,867,867,867,867,356
20250213,134600,174861919,867,867,867,867,200
20250213,134500,174688519,867,867,867,867,1000
20250213,134400,173821519,867,867,867,867,311
20250213,134300,173551882,866,866,866,866,0
20250213,134200,173551882,866,866,866,866,0
20250213,134100,173551882,866,866,866,866,0
20250213,134000,173551882,866,866,866,866,0
20250213,133900,173551882,866,866,866,866,0
20250213,133800,173551882,866,866,866,866,0
20250213,133700,173551882,866,866,866,866,0
20250213,133600,173551882,866,866,866,866,0
20250213,133500,173551882,866,866,866,866,0
20250213,133400,173551882,866,866,866,866,0
20250213,133300,173551882,866,866,866,866,0
20250213,133200,173551882,866,866,866,866,0
20250213,133100,173551882,866,866,866,866,0
20250213,133000,173551882,866,866,866,866,1060
20250213,132900,172633922,867,867,867,867,0
20250213,132800,172633922,867,867,867,867,234
20250213,132700,172431044,867,867,867,867,0
20250213,132600,172431044,867,868,868,867,41
20250213,132500,172395496,868,868,868,868,107
20250213,132400,172302620,868,867,868,867,626
20250213,132300,171759877,867,867,867,867,5
20250213,132200,171755542,865,865,865,865,50
20250213,132100,171712292,867,867,867,867,991
20250213,132000,170853095,867,867,867,867,0
20250213,131900,170853095,867,867,867,867,100
20250213,131800,170766395,867,867,867,867,0
20250213,131700,170766395,867,867,867,867,0
20250213,131600,170766395,867,867,867,867,369
20250213,131500,170446472,865,865,865,865,0
20250213,131400,170446472,865,865,865,865,0
20250213,131300,170446472,865,865,865,865,500
20250213,131200,170013972,865,865,865,865,0
20250213,131100,170013972,865,865,865,865,0
20250213,131000,170013972,865,868,868,865,1601
20250213,130900,168629104,868,868,868,868,120
20250213,130800,168524944,868,868,868,868,0
20250213,130700,168524944,868,868,868,868,100
20250213,130600,168438144,869,869,869,869,256
20250213,130500,168215680,869,869,869,869,20
20250213,130400,168198300,869,869,869,869,1
20250213,130300,168197431,869,869,869,869,10
20250213,130200,168188741,869,869,869,869,0
20250213,130100,168188741,869,869,869,869,35
20250213,130000,168158326,869,869,869,869,0
20250213,125900,168158326,869,869,869,869,0
20250213,125800,168158326,869,867,869,865,9675
20250213,125700,159788839,869,869,869,869,41
20250213,125600,159753210,869,869,869,869,0
20250213,125500,159753210,869,869,869,869,0
20250213,125400,159753210,869,865,869,865,213
20250213,125300,159568917,869,869,869,869,501
20250213,125200,159133548,869,869,869,869,0
20250213,125100,159133548,869,868,869,868,1848
20250213,125000,157529483,868,868,868,868,0
20250213,124900,157529483,868,867,868,867,203
20250213,124800,157353451,867,865,867,865,3812
20250213,124700,154050856,862,862,862,862,0
20250213,124600,154050856,862,862,862,862,28
20250213,124500,154026720,865,865,865,865,0
20250213,124400,154026720,865,865,865,865,500
20250213,124300,153594220,865,865,865,865,0
20250213,124200,153594220,865,865,865,865,0
20250213,124100,153594220,865,865,865,865,1000
20250213,124000,152729220,865,865,865,865,1
20250213,123900,152728355,861,862,862,861,1100
20250213,123800,151780685,862,862,862,862,0
20250213,123700,151780685,862,862,862,862,0
20250213,123600,151780685,862,862,862,862,1000
20250213,123500,150918685,865,865,865,865,0
20250213,123400,150918685,865,865,865,865,1
20250213,123300,150917820,862,862,862,862,0
20250213,123200,150917820,862,862,862,862,0
20250213,123100,150917820,862,862,862,862,0
20250213,123000,150917820,862,862,862,862,0
20250213,122900,150917820,862,862,862,862,25
20250213,122800,150896270,865,865,865,865,0
20250213,122700,150896270,865,865,865,865,40
20250213,122600,150861670,865,862,865,862,612
20250213,122500,150333826,862,862,862,862,0
20250213,122400,150333826,862,862,862,862,6
20250213,122300,150328654,865,865,865,865,3
20250213,122200,150326059,862,862,862,862,0
20250213,122100,150326059,862,862,862,862,0
20250213,122000,150326059,862,862,862,862,0
20250213,121900,150326059,862,865,865,862,6
20250213,121800,150320884,863,863,863,863,0
20250213,121700,150320884,863,863,863,863,0
20250213,121600,150320884,863,863,863,863,1
20250213,121500,150320021,863,863,863,863,0
20250213,121400,150320021,863,863,863,863,0
20250213,121300,150320021,863,863,863,863,0
20250213,121200,150320021,863,863,863,863,1
20250213,121100,150319158,863,863,863,863,0
20250213,121000,150319158,863,863,863,863,5
20250213,120900,150314843,866,866,866,866,0
20250213,120800,150314843,866,866,866,866,0
20250213,120700,150314843,866,866,866,866,0
20250213,120600,150314843,866,866,866,866,0
20250213,120500,150314843,866,866,866,866,0
20250213,120400,150314843,866,866,866,866,0
20250213,120300,150314843,866,866,866,866,0
20250213,120200,150314843,866,866,866,866,1
20250213,120100,150313977,864,864,864,863,728
20250213,120000,149684994,867,867,867,867,0
20250213,115900,149684994,867,867,867,867,0
20250213,115800,149684994,867,867,867,867,0
20250213,115700,149684994,867,867,867,867,1
20250213,115600,149684127,863,863,863,863,1
20250213,115500,149683264,867,867,867,867,1
20250213,115400,149682397,863,863,863,863,100
20250213,115300,149596097,867,867,867,867,0
20250213,115200,149596097,867,867,867,867,0
20250213,115100,149596097,867,867,867,867,0
20250213,115000,149596097,867,867,867,867,163
20250213,114900,149454776,867,867,867,867,0
20250213,114800,149454776,867,867,867,867,69
20250213,114700,149394953,867,867,867,867,0
20250213,114600,149394953,867,867,867,867,0
20250213,114500,149394953,867,867,867,867,0
20250213,114400,149394953,867,867,867,867,0
20250213,114300,149394953,867,867,867,867,100
20250213,114200,149308253,867,867,867,867,0
20250213,114100,149308253,867,867,867,867,1203
20250213,114000,148265252,867,867,867,867,0
20250213,113900,148265252,867,863,867,863,51
20250213,113800,148221235,867,863,867,863,51
20250213,113700,148177218,863,863,863,863,1
20250213,113600,148176355,867,863,867,863,52
20250213,113500,148131475,867,863,867,863,51
20250213,113400,148087458,867,867,867,867,1
20250213,113300,148086591,863,863,863,863,50
20250213,113200,148043441,863,867,867,863,421
20250213,113100,147679259,865,867,867,865,225
20250213,113000,147484320,867,867,867,867,0
20250213,112900,147484320,867,867,867,867,1000
20250213,112800,146617320,867,867,867,867,9
20250213,112700,146609517,867,866,867,866,59
20250213,112600,146558419,866,866,866,866,0
20250213,112500,146558419,866,865,866,865,300
20250213,112400,146298868,865,865,865,865,1
20250213,112300,146298003,867,866,867,866,300
20250213,112200,146038199,866,866,866,866,0
20250213,112100,146038199,866,866,866,866,0
20250213,112000,146038199,866,864,866,864,12104
20250213,111900,135580314,865,865,865,865,0
20250213,111800,135580314,865,865,865,865,0
20250213,111700,135580314,865,865,865,865,0
20250213,111600,135580314,865,865,865,865,0
20250213,111500,135580314,865,865,865,865,0
20250213,111400,135580314,865,864,865,864,3000
20250213,111300,132985514,865,865,865,865,113
20250213,111200,132887769,865,865,865,865,0
20250213,111100,132887769,865,864,865,864,6
20250213,111000,132882584,864,864,864,864,0
20250213,110900,132882584,864,864,864,864,42
20250213,110800,132846296,864,864,864,864,0
20250213,110700,132846296,864,864,864,864,23
20250213,110600,132826424,864,864,864,864,1
20250213,110500,132825560,864,864,864,864,100
20250213,110400,132739160,864,864,864,864,0
20250213,110300,132739160,864,865,865,864,7309
20250213,110200,126424174,866,866,866,866,0
20250213,110100,126424174,866,867,867,866,14
20250213,110000,126412039,867,867,867,867,1
20250213,105900,126411172,868,866,868,866,6275
20250213,105800,120975375,867,866,867,866,5101
20250213,105700,116557808,867,866,867,866,1743
20250213,105600,115048367,867,866,867,866,666
20250213,105500,114471608,866,866,866,866,88
20250213,105400,114395400,866,865,866,865,293
20250213,105300,114141952,865,861,865,861,3232
20250213,105200,111349518,864,864,864,864,0
20250213,105100,111349518,864,864,864,864,0
20250213,105000,111349518,864,864,864,864,1
20250213,104900,111348654,862,864,864,862,16
20250213,104800,111334842,864,864,864,864,0
20250213,104700,111334842,864,862,864,862,1608
20250213,104600,109948740,862,862,862,862,0
20250213,104500,109948740,862,862,862,862,4
20250213,104400,109945292,862,862,862,862,4
20250213,104300,109941844,862,862,862,862,1
20250213,104200,109940982,862,862,862,862,1
20250213,104100,109940120,861,861,861,861,274
20250213,104000,109704206,861,861,862,861,227
20250213,103900,109508758,862,861,862,861,139
20250213,103800,109388958,864,864,864,864,0
20250213,103700,109388958,864,861,864,861,6380
20250213,103600,103890250,860,858,860,858,3681
20250213,103500,100728153,858,858,858,858,3
20250213,103400,100725579,858,859,859,858,501
20250213,103300,100295720,858,858,858,858,1500
20250213,103200,99008720,858,858,858,858,0
20250213,103100,99008720,858,857,858,857,1000
20250213,103000,98150750,858,858,858,858,0
20250213,102900,98150750,858,856,858,856,37
20250213,102800,98119058,853,853,853,853,724
20250213,102700,97501486,854,854,854,854,100
20250213,102600,97416086,854,854,854,854,0
20250213,102500,97416086,854,854,854,854,172
20250213,102400,97269198,855,855,855,855,150
20250213,102300,97140948,856,855,856,855,19
20250213,102200,97124702,854,855,856,854,93
20250213,102100,97045260,854,854,855,854,92
20250213,102000,96966654,860,860,860,860,0
20250213,101900,96966654,860,860,860,860,14
20250213,101800,96954614,852,857,857,852,6500
20250213,101700,91402133,857,858,858,857,182
20250213,101600,91246149,861,860,861,860,2968
20250213,101500,88692404,860,860,860,860,28
20250213,101400,88668324,860,860,860,860,0
20250213,101300,88668324,860,860,860,860,13
20250213,101200,88657144,860,860,860,860,7
20250213,101100,88651124,856,856,856,856,0
20250213,101000,88651124,856,856,856,856,1198
20250213,100900,87625636,860,856,860,856,723
20250213,100800,87006744,856,856,856,856,0
20250213,100700,87006744,856,856,856,856,172
20250213,100600,86859512,861,861,861,861,33
20250213,100500,86831099,861,861,861,861,23
20250213,100400,86811296,860,860,860,860,0
20250213,100300,86811296,860,860,860,860,1100
20250213,100200,85865296,859,859,859,859,945
20250213,100100,85053541,858,858,859,858,1650
20250213,100000,83637741,856,856,856,856,0
20250213,095900,83637741,856,856,856,856,9
20250213,095800,83630037,856,856,856,856,0
20250213,095700,83630037,856,856,856,856,0
20250213,095600,83630037,856,856,856,856,0
20250213,095500,83630037,856,856,856,856,0
20250213,095400,83630037,856,855,856,855,2025
20250213,095300,81897637,855,855,855,855,0
20250213,095200,81897637,855,855,855,855,1139
20250213,095100,80923792,854,854,854,854,790
20250213,095000,80249132,854,854,854,854,952
20250213,094900,79436124,853,853,853,853,2042
20250213,094800,77694298,854,850,854,847,601
20250213,094700,77184587,854,854,854,854,1
20250213,094600,77183733,854,854,854,854,7
20250213,094500,77177755,854,854,854,854,2
20250213,094400,77176047,850,850,850,847,1893
20250213,094300,75567000,850,846,850,845,2012
20250213,094200,73866704,846,846,846,846,0
20250213,094100,73866704,846,852,852,846,4870
20250213,094000,69746324,846,847,847,846,3094
20250213,093900,67126006,847,847,847,847,8342
20250213,093800,60060332,847,847,847,847,0
20250213,093700,60060332,847,855,855,847,4301
20250213,093600,56405215,855,855,855,855,0
20250213,093500,56405215,855,855,855,855,1002
20250213,093400,55548505,850,850,850,850,50
20250213,093300,55506005,850,850,850,850,0
20250213,093200,55506005,850,850,850,850,7047
20250213,093100,49516055,850,855,855,850,4720
20250213,093000,45496191,856,856,856,856,0
20250213,092900,45496191,856,856,856,856,0
20250213,092800,45496191,856,856,856,856,0
20250213,092700,45496191,856,856,856,856,75
20250213,092600,45431991,856,856,856,856,2000
20250213,092500,43719991,855,855,855,855,0
20250213,092400,43719991,855,855,855,855,0
20250213,092300,43719991,855,856,856,855,500
20250213,092200,43292444,856,857,857,856,1174
20250213,092100,42286329,861,861,861,861,500
20250213,092000,41855829,860,860,861,860,10604
20250213,091900,32735785,860,860,860,860,2
20250213,091800,32734065,860,857,860,857,1042
20250213,091700,31840339,856,859,860,856,65
20250213,091600,31784680,860,861,861,860,496
20250213,091500,31357630,860,861,862,860,11177
20250213,091400,21742426,861,861,861,861,1014
20250213,091300,20869372,861,858,861,858,2905
20250213,091200,18370823,852,859,859,852,2305
20250213,091100,16391046,859,859,859,858,2259
20250213,091000,14451729,860,857,860,857,3334
20250213,090900,11587543,859,859,859,859,1050
20250213,090800,10685593,859,857,859,857,434
20250213,090700,10313003,850,858,858,850,17
20250213,090600,10298513,855,851,855,851,1721
20250213,090500,8830667,844,845,845,844,517
20250213,090400,8394086,843,843,843,843,657
20250213,090300,7840235,843,845,845,843,500
20250213,090200,7418635,852,855,855,840,2051
20250213,090100,5693279,841,855,855,841,2541
20250213,090000,3554998,840,851,851,840,4195
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 191700 227598117 871 871 871 871 2428
3 20250213 191600 227598117 871 871 871 871 0
4 20250213 191500 227598117 871 871 871 871 0
5 20250213 191400 227598117 871 871 871 871 0
6 20250213 191300 227598117 871 871 871 871 0
7 20250213 191200 227598117 871 871 871 871 0
8 20250213 191100 227598117 871 871 871 871 0
9 20250213 191000 227598117 871 871 871 871 0
10 20250213 190900 227598117 871 871 871 871 0
11 20250213 190800 227598117 871 871 871 871 0
12 20250213 190700 227598117 871 871 871 871 0
13 20250213 190600 227598117 871 871 871 871 0
14 20250213 190500 227598117 871 871 871 871 0
15 20250213 190400 227598117 871 871 871 871 0
16 20250213 190300 227598117 871 871 871 871 0
17 20250213 190200 227598117 871 871 871 871 0
18 20250213 190100 227598117 871 871 871 871 0
19 20250213 190000 227598117 871 871 871 871 0
20 20250213 185900 227598117 871 871 871 871 0
21 20250213 185800 227598117 871 871 871 871 0
22 20250213 185700 227598117 871 871 871 871 0
23 20250213 185600 227598117 871 871 871 871 0
24 20250213 185500 227598117 871 871 871 871 0
25 20250213 185400 227598117 871 871 871 871 0
26 20250213 185300 227598117 871 871 871 871 0
27 20250213 185200 227598117 871 871 871 871 0
28 20250213 185100 227598117 871 871 871 871 0
29 20250213 185000 227598117 871 871 871 871 0
30 20250213 184900 227598117 871 871 871 871 0
31 20250213 184800 227598117 871 871 871 871 0
32 20250213 184700 227598117 871 871 871 871 2428
33 20250213 184600 227598117 871 871 871 871 0
34 20250213 184500 227598117 871 871 871 871 0
35 20250213 184400 227598117 871 871 871 871 0
36 20250213 184300 227598117 871 871 871 871 0
37 20250213 184200 227598117 871 871 871 871 0
38 20250213 184100 227598117 871 871 871 871 0
39 20250213 184000 227598117 871 871 871 871 0
40 20250213 183900 227598117 871 871 871 871 0
41 20250213 183800 227598117 871 871 871 871 0
42 20250213 183700 227598117 871 871 871 871 0
43 20250213 183600 227598117 871 871 871 871 0
44 20250213 183500 227598117 871 871 871 871 0
45 20250213 183400 227598117 871 871 871 871 0
46 20250213 183300 227598117 871 871 871 871 0
47 20250213 183200 227598117 871 871 871 871 0
48 20250213 183100 227598117 871 871 871 871 0
49 20250213 183000 227598117 871 871 871 871 0
50 20250213 182900 227598117 871 871 871 871 0
51 20250213 182800 227598117 871 871 871 871 0
52 20250213 182700 227598117 871 871 871 871 0
53 20250213 182600 227598117 871 871 871 871 0
54 20250213 182500 227598117 871 871 871 871 0
55 20250213 182400 227598117 871 871 871 871 0
56 20250213 182300 227598117 871 871 871 871 0
57 20250213 182200 227598117 871 871 871 871 0
58 20250213 182100 227598117 871 871 871 871 0
59 20250213 182000 227598117 871 871 871 871 0
60 20250213 181900 227598117 871 871 871 871 0
61 20250213 181800 227598117 871 871 871 871 0
62 20250213 181700 227598117 871 871 871 871 2428
63 20250213 181600 227598117 871 871 871 871 0
64 20250213 181500 227598117 871 871 871 871 0
65 20250213 181400 227598117 871 871 871 871 0
66 20250213 181300 227598117 871 871 871 871 0
67 20250213 181200 227598117 871 871 871 871 0
68 20250213 181100 227598117 871 871 871 871 0
69 20250213 181000 227598117 871 871 871 871 0
70 20250213 180900 227598117 871 871 871 871 0
71 20250213 180800 227598117 871 871 871 871 0
72 20250213 180700 227598117 871 871 871 871 0
73 20250213 180600 227598117 871 871 871 871 0
74 20250213 180500 227598117 871 871 871 871 0
75 20250213 180400 227598117 871 871 871 871 0
76 20250213 180300 227598117 871 871 871 871 0
77 20250213 180200 227598117 871 871 871 871 0
78 20250213 180100 227598117 871 871 871 871 0
79 20250213 180000 227598117 871 871 871 871 0
80 20250213 175900 227598117 871 871 871 871 0
81 20250213 175800 227598117 871 871 871 871 0
82 20250213 175700 227598117 871 871 871 871 0
83 20250213 175600 227598117 871 871 871 871 0
84 20250213 175500 227598117 871 871 871 871 0
85 20250213 175400 227598117 871 871 871 871 0
86 20250213 175300 227598117 871 871 871 871 0
87 20250213 175200 227598117 871 871 871 871 0
88 20250213 175100 227598117 871 871 871 871 0
89 20250213 175000 227598117 871 871 871 871 0
90 20250213 174900 227598117 871 871 871 871 0
91 20250213 174800 227598117 871 871 871 871 0
92 20250213 174700 227598117 871 871 871 871 2428
93 20250213 174600 227598117 871 871 871 871 0
94 20250213 174500 227598117 871 871 871 871 0
95 20250213 174400 227598117 871 871 871 871 0
96 20250213 174300 227598117 871 871 871 871 0
97 20250213 174200 227598117 871 871 871 871 0
98 20250213 174100 227598117 871 871 871 871 0
99 20250213 174000 227598117 871 871 871 871 0
100 20250213 173900 227598117 871 871 871 871 0
101 20250213 173800 227598117 871 871 871 871 0
102 20250213 173700 227598117 871 871 871 871 0
103 20250213 173600 227598117 871 871 871 871 0
104 20250213 173500 227598117 871 871 871 871 0
105 20250213 173400 227598117 871 871 871 871 0
106 20250213 173300 227598117 871 871 871 871 0
107 20250213 173200 227598117 871 871 871 871 0
108 20250213 173100 227598117 871 871 871 871 0
109 20250213 173000 227598117 871 871 871 871 0
110 20250213 172900 227598117 871 871 871 871 0
111 20250213 172800 227598117 871 871 871 871 0
112 20250213 172700 227598117 871 871 871 871 0
113 20250213 172600 227598117 871 871 871 871 0
114 20250213 172500 227598117 871 871 871 871 0
115 20250213 172400 227598117 871 871 871 871 0
116 20250213 172300 227598117 871 871 871 871 0
117 20250213 172200 227598117 871 871 871 871 0
118 20250213 172100 227598117 871 871 871 871 0
119 20250213 172000 227598117 871 871 871 871 0
120 20250213 171900 227598117 871 871 871 871 0
121 20250213 171800 227598117 871 871 871 871 0
122 20250213 171700 227598117 871 871 871 871 2428
123 20250213 171600 227598117 871 871 871 871 0
124 20250213 171500 227598117 871 871 871 871 0
125 20250213 171400 227598117 871 871 871 871 0
126 20250213 171300 227598117 871 871 871 871 0
127 20250213 171200 227598117 871 871 871 871 0
128 20250213 171100 227598117 871 871 871 871 0
129 20250213 171000 227598117 871 871 871 871 0
130 20250213 170900 227598117 871 871 871 871 0
131 20250213 170800 227598117 871 871 871 871 0
132 20250213 170700 227598117 871 871 871 871 0
133 20250213 170600 227598117 871 871 871 871 0
134 20250213 170500 227598117 871 871 871 871 0
135 20250213 170400 227598117 871 871 871 871 0
136 20250213 170300 227598117 871 871 871 871 0
137 20250213 170200 227598117 871 871 871 871 0
138 20250213 170100 227598117 871 871 871 871 0
139 20250213 170000 227598117 871 871 871 871 0
140 20250213 165900 227598117 871 871 871 871 0
141 20250213 165800 227598117 871 871 871 871 0
142 20250213 165700 227598117 871 871 871 871 0
143 20250213 165600 227598117 871 871 871 871 0
144 20250213 165500 227598117 871 871 871 871 0
145 20250213 165400 227598117 871 871 871 871 0
146 20250213 165300 227598117 871 871 871 871 0
147 20250213 165200 227598117 871 871 871 871 0
148 20250213 165100 227598117 871 871 871 871 0
149 20250213 165000 227598117 871 871 871 871 0
150 20250213 164900 227598117 871 871 871 871 0
151 20250213 164800 227598117 871 871 871 871 0
152 20250213 164700 227598117 871 871 871 871 2428
153 20250213 164600 227598117 871 871 871 871 0
154 20250213 164500 227598117 871 871 871 871 0
155 20250213 164400 227598117 871 871 871 871 0
156 20250213 164300 227598117 871 871 871 871 0
157 20250213 164200 227598117 871 871 871 871 0
158 20250213 164100 227598117 871 871 871 871 0
159 20250213 164000 227598117 871 871 871 871 0
160 20250213 163900 227598117 871 871 871 871 0
161 20250213 163800 227598117 871 871 871 871 0
162 20250213 163700 227598117 871 871 871 871 0
163 20250213 163600 227598117 871 871 871 871 0
164 20250213 163500 227598117 871 871 871 871 0
165 20250213 163400 227598117 871 871 871 871 0
166 20250213 163300 227598117 871 871 871 871 0
167 20250213 163200 227598117 871 871 871 871 0
168 20250213 163100 227598117 871 871 871 871 0
169 20250213 163000 227598117 871 871 871 871 0
170 20250213 162900 227598117 871 871 871 871 0
171 20250213 162800 227598117 871 871 871 871 0
172 20250213 162700 227598117 871 871 871 871 0
173 20250213 162600 227598117 871 871 871 871 0
174 20250213 162500 227598117 871 871 871 871 0
175 20250213 162400 227598117 871 871 871 871 0
176 20250213 162300 227598117 871 871 871 871 0
177 20250213 162200 227598117 871 871 871 871 0
178 20250213 162100 227598117 871 871 871 871 0
179 20250213 162000 227598117 871 871 871 871 0
180 20250213 161900 227598117 871 871 871 871 0
181 20250213 161800 227598117 871 871 871 871 0
182 20250213 161700 227598117 871 871 871 871 2428
183 20250213 161600 227598117 871 871 871 871 0
184 20250213 161500 227598117 871 871 871 871 0
185 20250213 161400 227598117 871 871 871 871 0
186 20250213 161300 227598117 871 871 871 871 0
187 20250213 161200 227598117 871 871 871 871 0
188 20250213 161100 227598117 871 871 871 871 0
189 20250213 161000 227598117 871 871 871 871 0
190 20250213 160900 227598117 871 871 871 871 0
191 20250213 160800 227598117 871 871 871 871 0
192 20250213 160700 227598117 871 871 871 871 0
193 20250213 160600 227598117 871 871 871 871 0
194 20250213 160500 227598117 871 871 871 871 0
195 20250213 160400 227598117 871 871 871 871 0
196 20250213 160300 227598117 871 871 871 871 0
197 20250213 160200 227598117 871 871 871 871 0
198 20250213 160100 227598117 871 871 871 871 0
199 20250213 160000 227598117 871 871 871 871 0
200 20250213 155900 227598117 871 871 871 871 0
201 20250213 155800 227598117 871 871 871 871 0
202 20250213 155700 227598117 871 871 871 871 0
203 20250213 155600 227598117 871 871 871 871 0
204 20250213 155500 227598117 871 871 871 871 0
205 20250213 155400 227598117 871 871 871 871 0
206 20250213 155300 227598117 871 871 871 871 0
207 20250213 155200 227598117 871 871 871 871 0
208 20250213 155100 227598117 871 871 871 871 0
209 20250213 155000 227598117 871 871 871 871 0
210 20250213 154900 227598117 871 871 871 871 0
211 20250213 154800 227598117 871 871 871 871 0
212 20250213 154700 227598117 871 871 871 871 2428
213 20250213 154600 227598117 871 871 871 871 0
214 20250213 154500 227598117 871 871 871 871 0
215 20250213 154400 227598117 871 871 871 871 0
216 20250213 154300 227598117 871 871 871 871 0
217 20250213 154200 227598117 871 871 871 871 0
218 20250213 154100 227598117 871 871 871 871 0
219 20250213 154000 227598117 871 871 871 871 0
220 20250213 153900 227598117 871 871 871 871 0
221 20250213 153800 227598117 871 871 871 871 0
222 20250213 153700 227598117 871 871 871 871 0
223 20250213 153600 227598117 871 871 871 871 0
224 20250213 153500 227598117 871 871 871 871 0
225 20250213 153400 227598117 871 871 871 871 0
226 20250213 153300 227598117 871 871 871 871 0
227 20250213 153200 227598117 871 871 871 871 0
228 20250213 153100 227598117 871 871 871 871 0
229 20250213 153000 227598117 871 871 871 871 2428
230 20250213 152900 225483329 871 871 871 871 0
231 20250213 152800 225483329 871 871 871 871 0
232 20250213 152700 225483329 871 871 871 871 0
233 20250213 152600 225483329 871 871 871 871 0
234 20250213 152500 225483329 871 871 871 871 0
235 20250213 152400 225483329 871 871 871 871 0
236 20250213 152300 225483329 871 871 871 871 0
237 20250213 152200 225483329 871 871 871 871 0
238 20250213 152100 225483329 871 871 871 871 0
239 20250213 152000 225483329 871 871 871 871 0
240 20250213 151900 225483329 871 869 871 869 1235
241 20250213 151800 224408002 868 868 868 868 10
242 20250213 151700 224399322 869 869 869 869 0
243 20250213 151600 224399322 869 868 869 868 1142
244 20250213 151500 223407970 868 869 869 868 885
245 20250213 151400 222638935 870 870 870 870 0
246 20250213 151300 222638935 870 870 870 870 0
247 20250213 151200 222638935 870 870 870 870 161
248 20250213 151100 222498865 869 869 869 869 0
249 20250213 151000 222498865 869 870 870 869 23
250 20250213 150900 222478856 871 871 871 871 0
251 20250213 150800 222478856 871 871 871 871 568
252 20250213 150700 221984128 871 871 871 871 0
253 20250213 150600 221984128 871 871 871 871 1
254 20250213 150500 221983257 870 870 870 870 1100
255 20250213 150400 221026257 870 872 872 870 23
256 20250213 150300 221006241 870 869 870 869 387
257 20250213 150200 220669851 870 870 870 870 500
258 20250213 150100 220234851 870 870 870 870 1563
259 20250213 150000 218875041 870 869 870 869 324
260 20250213 145900 218593273 870 870 870 870 1100
261 20250213 145800 217636273 870 870 870 870 102
262 20250213 145700 217547533 870 870 870 870 2320
263 20250213 145600 215529133 872 869 872 869 223
264 20250213 145500 215335228 870 870 870 870 967
265 20250213 145400 214493938 869 869 869 869 12
266 20250213 145300 214483510 870 870 870 870 2
267 20250213 145200 214481770 870 870 870 870 19
268 20250213 145100 214465240 870 869 870 869 964
269 20250213 145000 213627424 869 869 869 869 6
270 20250213 144900 213622210 870 870 870 870 1
271 20250213 144800 213621340 870 870 870 870 876
272 20250213 144700 212859220 872 872 872 872 0
273 20250213 144600 212859220 872 870 872 870 111
274 20250213 144500 212762430 871 871 871 871 26
275 20250213 144400 212739784 871 871 871 871 115
276 20250213 144300 212639619 871 871 871 871 11
277 20250213 144200 212630038 871 871 871 871 1000
278 20250213 144100 211759038 871 871 871 871 106
279 20250213 144000 211666712 871 871 871 871 100
280 20250213 143900 211579612 871 871 871 871 0
281 20250213 143800 211579612 871 871 871 871 0
282 20250213 143700 211579612 871 871 871 871 1
283 20250213 143600 211578741 870 870 870 870 1057
284 20250213 143500 210659151 870 870 870 870 0
285 20250213 143400 210659151 870 869 870 869 2900
286 20250213 143300 208139003 868 868 868 868 0
287 20250213 143200 208139003 868 868 868 868 0
288 20250213 143100 208139003 868 868 868 868 0
289 20250213 143000 208139003 868 867 868 867 1026
290 20250213 142900 207249438 867 867 867 867 0
291 20250213 142800 207249438 867 867 867 867 2500
292 20250213 142700 205081938 869 869 869 869 0
293 20250213 142600 205081938 869 869 869 869 23
294 20250213 142500 205061951 870 870 870 870 3
295 20250213 142400 205059341 870 870 870 870 10
296 20250213 142300 205050641 870 870 870 870 64
297 20250213 142200 204994961 870 870 870 870 0
298 20250213 142100 204994961 870 871 871 870 405
299 20250213 142000 204642207 871 873 873 871 835
300 20250213 141900 203914676 873 873 873 873 57
301 20250213 141800 203864915 873 872 873 872 35
302 20250213 141700 203834388 872 872 872 872 480
303 20250213 141600 203415828 872 872 872 872 0
304 20250213 141500 203415828 872 872 872 872 17
305 20250213 141400 203401004 871 872 872 871 1029
306 20250213 141300 202503740 872 872 872 872 0
307 20250213 141200 202503740 872 870 872 870 1000
308 20250213 141100 201633472 870 870 870 870 228
309 20250213 141000 201435112 870 870 870 870 5
310 20250213 140900 201430762 870 870 871 870 3456
311 20250213 140800 198421539 871 871 871 871 200
312 20250213 140700 198247339 867 869 869 867 1000
313 20250213 140600 197378928 871 871 871 871 0
314 20250213 140500 197378928 871 871 871 871 0
315 20250213 140400 197378928 871 871 871 871 0
316 20250213 140300 197378928 871 871 871 871 4
317 20250213 140200 197375444 871 870 871 870 101
318 20250213 140100 197287573 871 871 871 871 1
319 20250213 140000 197286702 867 870 871 867 11830
320 20250213 135900 187001504 870 869 870 869 1127
321 20250213 135800 186022138 869 869 869 869 0
322 20250213 135700 186022138 869 869 869 869 9
323 20250213 135600 186014317 869 869 869 869 505
324 20250213 135500 185575472 869 870 870 869 539
325 20250213 135400 185107071 870 867 870 867 7073
326 20250213 135300 178968832 869 869 869 869 0
327 20250213 135200 178968832 869 869 869 869 5
328 20250213 135100 178964487 869 869 869 869 550
329 20250213 135000 178486537 869 868 869 867 1179
330 20250213 134900 177464242 869 869 869 869 9
331 20250213 134800 177456421 868 867 869 867 2633
332 20250213 134700 175170571 867 867 867 867 356
333 20250213 134600 174861919 867 867 867 867 200
334 20250213 134500 174688519 867 867 867 867 1000
335 20250213 134400 173821519 867 867 867 867 311
336 20250213 134300 173551882 866 866 866 866 0
337 20250213 134200 173551882 866 866 866 866 0
338 20250213 134100 173551882 866 866 866 866 0
339 20250213 134000 173551882 866 866 866 866 0
340 20250213 133900 173551882 866 866 866 866 0
341 20250213 133800 173551882 866 866 866 866 0
342 20250213 133700 173551882 866 866 866 866 0
343 20250213 133600 173551882 866 866 866 866 0
344 20250213 133500 173551882 866 866 866 866 0
345 20250213 133400 173551882 866 866 866 866 0
346 20250213 133300 173551882 866 866 866 866 0
347 20250213 133200 173551882 866 866 866 866 0
348 20250213 133100 173551882 866 866 866 866 0
349 20250213 133000 173551882 866 866 866 866 1060
350 20250213 132900 172633922 867 867 867 867 0
351 20250213 132800 172633922 867 867 867 867 234
352 20250213 132700 172431044 867 867 867 867 0
353 20250213 132600 172431044 867 868 868 867 41
354 20250213 132500 172395496 868 868 868 868 107
355 20250213 132400 172302620 868 867 868 867 626
356 20250213 132300 171759877 867 867 867 867 5
357 20250213 132200 171755542 865 865 865 865 50
358 20250213 132100 171712292 867 867 867 867 991
359 20250213 132000 170853095 867 867 867 867 0
360 20250213 131900 170853095 867 867 867 867 100
361 20250213 131800 170766395 867 867 867 867 0
362 20250213 131700 170766395 867 867 867 867 0
363 20250213 131600 170766395 867 867 867 867 369
364 20250213 131500 170446472 865 865 865 865 0
365 20250213 131400 170446472 865 865 865 865 0
366 20250213 131300 170446472 865 865 865 865 500
367 20250213 131200 170013972 865 865 865 865 0
368 20250213 131100 170013972 865 865 865 865 0
369 20250213 131000 170013972 865 868 868 865 1601
370 20250213 130900 168629104 868 868 868 868 120
371 20250213 130800 168524944 868 868 868 868 0
372 20250213 130700 168524944 868 868 868 868 100
373 20250213 130600 168438144 869 869 869 869 256
374 20250213 130500 168215680 869 869 869 869 20
375 20250213 130400 168198300 869 869 869 869 1
376 20250213 130300 168197431 869 869 869 869 10
377 20250213 130200 168188741 869 869 869 869 0
378 20250213 130100 168188741 869 869 869 869 35
379 20250213 130000 168158326 869 869 869 869 0
380 20250213 125900 168158326 869 869 869 869 0
381 20250213 125800 168158326 869 867 869 865 9675
382 20250213 125700 159788839 869 869 869 869 41
383 20250213 125600 159753210 869 869 869 869 0
384 20250213 125500 159753210 869 869 869 869 0
385 20250213 125400 159753210 869 865 869 865 213
386 20250213 125300 159568917 869 869 869 869 501
387 20250213 125200 159133548 869 869 869 869 0
388 20250213 125100 159133548 869 868 869 868 1848
389 20250213 125000 157529483 868 868 868 868 0
390 20250213 124900 157529483 868 867 868 867 203
391 20250213 124800 157353451 867 865 867 865 3812
392 20250213 124700 154050856 862 862 862 862 0
393 20250213 124600 154050856 862 862 862 862 28
394 20250213 124500 154026720 865 865 865 865 0
395 20250213 124400 154026720 865 865 865 865 500
396 20250213 124300 153594220 865 865 865 865 0
397 20250213 124200 153594220 865 865 865 865 0
398 20250213 124100 153594220 865 865 865 865 1000
399 20250213 124000 152729220 865 865 865 865 1
400 20250213 123900 152728355 861 862 862 861 1100
401 20250213 123800 151780685 862 862 862 862 0
402 20250213 123700 151780685 862 862 862 862 0
403 20250213 123600 151780685 862 862 862 862 1000
404 20250213 123500 150918685 865 865 865 865 0
405 20250213 123400 150918685 865 865 865 865 1
406 20250213 123300 150917820 862 862 862 862 0
407 20250213 123200 150917820 862 862 862 862 0
408 20250213 123100 150917820 862 862 862 862 0
409 20250213 123000 150917820 862 862 862 862 0
410 20250213 122900 150917820 862 862 862 862 25
411 20250213 122800 150896270 865 865 865 865 0
412 20250213 122700 150896270 865 865 865 865 40
413 20250213 122600 150861670 865 862 865 862 612
414 20250213 122500 150333826 862 862 862 862 0
415 20250213 122400 150333826 862 862 862 862 6
416 20250213 122300 150328654 865 865 865 865 3
417 20250213 122200 150326059 862 862 862 862 0
418 20250213 122100 150326059 862 862 862 862 0
419 20250213 122000 150326059 862 862 862 862 0
420 20250213 121900 150326059 862 865 865 862 6
421 20250213 121800 150320884 863 863 863 863 0
422 20250213 121700 150320884 863 863 863 863 0
423 20250213 121600 150320884 863 863 863 863 1
424 20250213 121500 150320021 863 863 863 863 0
425 20250213 121400 150320021 863 863 863 863 0
426 20250213 121300 150320021 863 863 863 863 0
427 20250213 121200 150320021 863 863 863 863 1
428 20250213 121100 150319158 863 863 863 863 0
429 20250213 121000 150319158 863 863 863 863 5
430 20250213 120900 150314843 866 866 866 866 0
431 20250213 120800 150314843 866 866 866 866 0
432 20250213 120700 150314843 866 866 866 866 0
433 20250213 120600 150314843 866 866 866 866 0
434 20250213 120500 150314843 866 866 866 866 0
435 20250213 120400 150314843 866 866 866 866 0
436 20250213 120300 150314843 866 866 866 866 0
437 20250213 120200 150314843 866 866 866 866 1
438 20250213 120100 150313977 864 864 864 863 728
439 20250213 120000 149684994 867 867 867 867 0
440 20250213 115900 149684994 867 867 867 867 0
441 20250213 115800 149684994 867 867 867 867 0
442 20250213 115700 149684994 867 867 867 867 1
443 20250213 115600 149684127 863 863 863 863 1
444 20250213 115500 149683264 867 867 867 867 1
445 20250213 115400 149682397 863 863 863 863 100
446 20250213 115300 149596097 867 867 867 867 0
447 20250213 115200 149596097 867 867 867 867 0
448 20250213 115100 149596097 867 867 867 867 0
449 20250213 115000 149596097 867 867 867 867 163
450 20250213 114900 149454776 867 867 867 867 0
451 20250213 114800 149454776 867 867 867 867 69
452 20250213 114700 149394953 867 867 867 867 0
453 20250213 114600 149394953 867 867 867 867 0
454 20250213 114500 149394953 867 867 867 867 0
455 20250213 114400 149394953 867 867 867 867 0
456 20250213 114300 149394953 867 867 867 867 100
457 20250213 114200 149308253 867 867 867 867 0
458 20250213 114100 149308253 867 867 867 867 1203
459 20250213 114000 148265252 867 867 867 867 0
460 20250213 113900 148265252 867 863 867 863 51
461 20250213 113800 148221235 867 863 867 863 51
462 20250213 113700 148177218 863 863 863 863 1
463 20250213 113600 148176355 867 863 867 863 52
464 20250213 113500 148131475 867 863 867 863 51
465 20250213 113400 148087458 867 867 867 867 1
466 20250213 113300 148086591 863 863 863 863 50
467 20250213 113200 148043441 863 867 867 863 421
468 20250213 113100 147679259 865 867 867 865 225
469 20250213 113000 147484320 867 867 867 867 0
470 20250213 112900 147484320 867 867 867 867 1000
471 20250213 112800 146617320 867 867 867 867 9
472 20250213 112700 146609517 867 866 867 866 59
473 20250213 112600 146558419 866 866 866 866 0
474 20250213 112500 146558419 866 865 866 865 300
475 20250213 112400 146298868 865 865 865 865 1
476 20250213 112300 146298003 867 866 867 866 300
477 20250213 112200 146038199 866 866 866 866 0
478 20250213 112100 146038199 866 866 866 866 0
479 20250213 112000 146038199 866 864 866 864 12104
480 20250213 111900 135580314 865 865 865 865 0
481 20250213 111800 135580314 865 865 865 865 0
482 20250213 111700 135580314 865 865 865 865 0
483 20250213 111600 135580314 865 865 865 865 0
484 20250213 111500 135580314 865 865 865 865 0
485 20250213 111400 135580314 865 864 865 864 3000
486 20250213 111300 132985514 865 865 865 865 113
487 20250213 111200 132887769 865 865 865 865 0
488 20250213 111100 132887769 865 864 865 864 6
489 20250213 111000 132882584 864 864 864 864 0
490 20250213 110900 132882584 864 864 864 864 42
491 20250213 110800 132846296 864 864 864 864 0
492 20250213 110700 132846296 864 864 864 864 23
493 20250213 110600 132826424 864 864 864 864 1
494 20250213 110500 132825560 864 864 864 864 100
495 20250213 110400 132739160 864 864 864 864 0
496 20250213 110300 132739160 864 865 865 864 7309
497 20250213 110200 126424174 866 866 866 866 0
498 20250213 110100 126424174 866 867 867 866 14
499 20250213 110000 126412039 867 867 867 867 1
500 20250213 105900 126411172 868 866 868 866 6275
501 20250213 105800 120975375 867 866 867 866 5101
502 20250213 105700 116557808 867 866 867 866 1743
503 20250213 105600 115048367 867 866 867 866 666
504 20250213 105500 114471608 866 866 866 866 88
505 20250213 105400 114395400 866 865 866 865 293
506 20250213 105300 114141952 865 861 865 861 3232
507 20250213 105200 111349518 864 864 864 864 0
508 20250213 105100 111349518 864 864 864 864 0
509 20250213 105000 111349518 864 864 864 864 1
510 20250213 104900 111348654 862 864 864 862 16
511 20250213 104800 111334842 864 864 864 864 0
512 20250213 104700 111334842 864 862 864 862 1608
513 20250213 104600 109948740 862 862 862 862 0
514 20250213 104500 109948740 862 862 862 862 4
515 20250213 104400 109945292 862 862 862 862 4
516 20250213 104300 109941844 862 862 862 862 1
517 20250213 104200 109940982 862 862 862 862 1
518 20250213 104100 109940120 861 861 861 861 274
519 20250213 104000 109704206 861 861 862 861 227
520 20250213 103900 109508758 862 861 862 861 139
521 20250213 103800 109388958 864 864 864 864 0
522 20250213 103700 109388958 864 861 864 861 6380
523 20250213 103600 103890250 860 858 860 858 3681
524 20250213 103500 100728153 858 858 858 858 3
525 20250213 103400 100725579 858 859 859 858 501
526 20250213 103300 100295720 858 858 858 858 1500
527 20250213 103200 99008720 858 858 858 858 0
528 20250213 103100 99008720 858 857 858 857 1000
529 20250213 103000 98150750 858 858 858 858 0
530 20250213 102900 98150750 858 856 858 856 37
531 20250213 102800 98119058 853 853 853 853 724
532 20250213 102700 97501486 854 854 854 854 100
533 20250213 102600 97416086 854 854 854 854 0
534 20250213 102500 97416086 854 854 854 854 172
535 20250213 102400 97269198 855 855 855 855 150
536 20250213 102300 97140948 856 855 856 855 19
537 20250213 102200 97124702 854 855 856 854 93
538 20250213 102100 97045260 854 854 855 854 92
539 20250213 102000 96966654 860 860 860 860 0
540 20250213 101900 96966654 860 860 860 860 14
541 20250213 101800 96954614 852 857 857 852 6500
542 20250213 101700 91402133 857 858 858 857 182
543 20250213 101600 91246149 861 860 861 860 2968
544 20250213 101500 88692404 860 860 860 860 28
545 20250213 101400 88668324 860 860 860 860 0
546 20250213 101300 88668324 860 860 860 860 13
547 20250213 101200 88657144 860 860 860 860 7
548 20250213 101100 88651124 856 856 856 856 0
549 20250213 101000 88651124 856 856 856 856 1198
550 20250213 100900 87625636 860 856 860 856 723
551 20250213 100800 87006744 856 856 856 856 0
552 20250213 100700 87006744 856 856 856 856 172
553 20250213 100600 86859512 861 861 861 861 33
554 20250213 100500 86831099 861 861 861 861 23
555 20250213 100400 86811296 860 860 860 860 0
556 20250213 100300 86811296 860 860 860 860 1100
557 20250213 100200 85865296 859 859 859 859 945
558 20250213 100100 85053541 858 858 859 858 1650
559 20250213 100000 83637741 856 856 856 856 0
560 20250213 095900 83637741 856 856 856 856 9
561 20250213 095800 83630037 856 856 856 856 0
562 20250213 095700 83630037 856 856 856 856 0
563 20250213 095600 83630037 856 856 856 856 0
564 20250213 095500 83630037 856 856 856 856 0
565 20250213 095400 83630037 856 855 856 855 2025
566 20250213 095300 81897637 855 855 855 855 0
567 20250213 095200 81897637 855 855 855 855 1139
568 20250213 095100 80923792 854 854 854 854 790
569 20250213 095000 80249132 854 854 854 854 952
570 20250213 094900 79436124 853 853 853 853 2042
571 20250213 094800 77694298 854 850 854 847 601
572 20250213 094700 77184587 854 854 854 854 1
573 20250213 094600 77183733 854 854 854 854 7
574 20250213 094500 77177755 854 854 854 854 2
575 20250213 094400 77176047 850 850 850 847 1893
576 20250213 094300 75567000 850 846 850 845 2012
577 20250213 094200 73866704 846 846 846 846 0
578 20250213 094100 73866704 846 852 852 846 4870
579 20250213 094000 69746324 846 847 847 846 3094
580 20250213 093900 67126006 847 847 847 847 8342
581 20250213 093800 60060332 847 847 847 847 0
582 20250213 093700 60060332 847 855 855 847 4301
583 20250213 093600 56405215 855 855 855 855 0
584 20250213 093500 56405215 855 855 855 855 1002
585 20250213 093400 55548505 850 850 850 850 50
586 20250213 093300 55506005 850 850 850 850 0
587 20250213 093200 55506005 850 850 850 850 7047
588 20250213 093100 49516055 850 855 855 850 4720
589 20250213 093000 45496191 856 856 856 856 0
590 20250213 092900 45496191 856 856 856 856 0
591 20250213 092800 45496191 856 856 856 856 0
592 20250213 092700 45496191 856 856 856 856 75
593 20250213 092600 45431991 856 856 856 856 2000
594 20250213 092500 43719991 855 855 855 855 0
595 20250213 092400 43719991 855 855 855 855 0
596 20250213 092300 43719991 855 856 856 855 500
597 20250213 092200 43292444 856 857 857 856 1174
598 20250213 092100 42286329 861 861 861 861 500
599 20250213 092000 41855829 860 860 861 860 10604
600 20250213 091900 32735785 860 860 860 860 2
601 20250213 091800 32734065 860 857 860 857 1042
602 20250213 091700 31840339 856 859 860 856 65
603 20250213 091600 31784680 860 861 861 860 496
604 20250213 091500 31357630 860 861 862 860 11177
605 20250213 091400 21742426 861 861 861 861 1014
606 20250213 091300 20869372 861 858 861 858 2905
607 20250213 091200 18370823 852 859 859 852 2305
608 20250213 091100 16391046 859 859 859 858 2259
609 20250213 091000 14451729 860 857 860 857 3334
610 20250213 090900 11587543 859 859 859 859 1050
611 20250213 090800 10685593 859 857 859 857 434
612 20250213 090700 10313003 850 858 858 850 17
613 20250213 090600 10298513 855 851 855 851 1721
614 20250213 090500 8830667 844 845 845 844 517
615 20250213 090400 8394086 843 843 843 843 657
616 20250213 090300 7840235 843 845 845 843 500
617 20250213 090200 7418635 852 855 855 840 2051
618 20250213 090100 5693279 841 855 855 841 2541
619 20250213 090000 3554998 840 851 851 840 4195