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

635
049630/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193300,1708427702,685,685,685,685,28564
20250213,193200,1708427702,685,685,685,685,0
20250213,193100,1708427702,685,685,685,685,0
20250213,193000,1708427702,685,685,685,685,0
20250213,192900,1708427702,685,685,685,685,0
20250213,192800,1708427702,685,685,685,685,0
20250213,192700,1708427702,685,685,685,685,0
20250213,192600,1708427702,685,685,685,685,0
20250213,192500,1708427702,685,685,685,685,0
20250213,192400,1708427702,685,685,685,685,0
20250213,192300,1708427702,685,685,685,685,0
20250213,192200,1708427702,685,685,685,685,0
20250213,192100,1708427702,685,685,685,685,0
20250213,192000,1708427702,685,685,685,685,0
20250213,191900,1708427702,685,685,685,685,0
20250213,191800,1708427702,685,685,685,685,0
20250213,191700,1708427702,685,685,685,685,0
20250213,191600,1708427702,685,685,685,685,0
20250213,191500,1708427702,685,685,685,685,0
20250213,191400,1708427702,685,685,685,685,0
20250213,191300,1708427702,685,685,685,685,0
20250213,191200,1708427702,685,685,685,685,0
20250213,191100,1708427702,685,685,685,685,0
20250213,191000,1708427702,685,685,685,685,0
20250213,190900,1708427702,685,685,685,685,0
20250213,190800,1708427702,685,685,685,685,0
20250213,190700,1708427702,685,685,685,685,0
20250213,190600,1708427702,685,685,685,685,0
20250213,190500,1708427702,685,685,685,685,0
20250213,190400,1708427702,685,685,685,685,0
20250213,190300,1708427702,685,685,685,685,28564
20250213,190200,1708427702,685,685,685,685,0
20250213,190100,1708427702,685,685,685,685,0
20250213,190000,1708427702,685,685,685,685,0
20250213,185900,1708427702,685,685,685,685,0
20250213,185800,1708427702,685,685,685,685,0
20250213,185700,1708427702,685,685,685,685,0
20250213,185600,1708427702,685,685,685,685,0
20250213,185500,1708427702,685,685,685,685,0
20250213,185400,1708427702,685,685,685,685,0
20250213,185300,1708427702,685,685,685,685,0
20250213,185200,1708427702,685,685,685,685,0
20250213,185100,1708427702,685,685,685,685,0
20250213,185000,1708427702,685,685,685,685,0
20250213,184900,1708427702,685,685,685,685,0
20250213,184800,1708427702,685,685,685,685,0
20250213,184700,1708427702,685,685,685,685,0
20250213,184600,1708427702,685,685,685,685,0
20250213,184500,1708427702,685,685,685,685,0
20250213,184400,1708427702,685,685,685,685,0
20250213,184300,1708427702,685,685,685,685,0
20250213,184200,1708427702,685,685,685,685,0
20250213,184100,1708427702,685,685,685,685,0
20250213,184000,1708427702,685,685,685,685,0
20250213,183900,1708427702,685,685,685,685,0
20250213,183800,1708427702,685,685,685,685,0
20250213,183700,1708427702,685,685,685,685,0
20250213,183600,1708427702,685,685,685,685,0
20250213,183500,1708427702,685,685,685,685,0
20250213,183400,1708427702,685,685,685,685,0
20250213,183300,1708427702,685,685,685,685,28564
20250213,183200,1708427702,685,685,685,685,0
20250213,183100,1708427702,685,685,685,685,0
20250213,183000,1708427702,685,685,685,685,0
20250213,182900,1708427702,685,685,685,685,0
20250213,182800,1708427702,685,685,685,685,0
20250213,182700,1708427702,685,685,685,685,0
20250213,182600,1708427702,685,685,685,685,0
20250213,182500,1708427702,685,685,685,685,0
20250213,182400,1708427702,685,685,685,685,0
20250213,182300,1708427702,685,685,685,685,0
20250213,182200,1708427702,685,685,685,685,0
20250213,182100,1708427702,685,685,685,685,0
20250213,182000,1708427702,685,685,685,685,0
20250213,181900,1708427702,685,685,685,685,0
20250213,181800,1708427702,685,685,685,685,0
20250213,181700,1708427702,685,685,685,685,0
20250213,181600,1708427702,685,685,685,685,0
20250213,181500,1708427702,685,685,685,685,0
20250213,181400,1708427702,685,685,685,685,0
20250213,181300,1708427702,685,685,685,685,0
20250213,181200,1708427702,685,685,685,685,0
20250213,181100,1708427702,685,685,685,685,0
20250213,181000,1708427702,685,685,685,685,0
20250213,180900,1708427702,685,685,685,685,0
20250213,180800,1708427702,685,685,685,685,0
20250213,180700,1708427702,685,685,685,685,0
20250213,180600,1708427702,685,685,685,685,0
20250213,180500,1708427702,685,685,685,685,0
20250213,180400,1708427702,685,685,685,685,0
20250213,180300,1708427702,685,685,685,685,28564
20250213,180200,1708427702,685,685,685,685,0
20250213,180100,1708427702,685,685,685,685,0
20250213,180000,1708427702,685,685,685,685,0
20250213,175900,1708427702,685,685,685,685,0
20250213,175800,1708427702,685,685,685,685,0
20250213,175700,1708427702,685,685,685,685,0
20250213,175600,1708427702,685,685,685,685,0
20250213,175500,1708427702,685,685,685,685,0
20250213,175400,1708427702,685,685,685,685,0
20250213,175300,1708427702,685,685,685,685,0
20250213,175200,1708427702,685,685,685,685,0
20250213,175100,1708427702,685,685,685,685,0
20250213,175000,1708427702,685,685,685,685,0
20250213,174900,1708427702,685,685,685,685,0
20250213,174800,1708427702,685,685,685,685,0
20250213,174700,1708427702,685,685,685,685,0
20250213,174600,1708427702,685,685,685,685,0
20250213,174500,1708427702,685,685,685,685,0
20250213,174400,1708427702,685,685,685,685,0
20250213,174300,1708427702,685,685,685,685,0
20250213,174200,1708427702,685,685,685,685,0
20250213,174100,1708427702,685,685,685,685,0
20250213,174000,1708427702,685,685,685,685,0
20250213,173900,1708427702,685,685,685,685,0
20250213,173800,1708427702,685,685,685,685,0
20250213,173700,1708427702,685,685,685,685,0
20250213,173600,1708427702,685,685,685,685,0
20250213,173500,1708427702,685,685,685,685,0
20250213,173400,1708427702,685,685,685,685,0
20250213,173300,1708427702,685,685,685,685,28564
20250213,173200,1708427702,685,685,685,685,0
20250213,173100,1708427702,685,685,685,685,0
20250213,173000,1708427702,685,685,685,685,0
20250213,172900,1708427702,685,685,685,685,0
20250213,172800,1708427702,685,685,685,685,0
20250213,172700,1708427702,685,685,685,685,0
20250213,172600,1708427702,685,685,685,685,0
20250213,172500,1708427702,685,685,685,685,0
20250213,172400,1708427702,685,685,685,685,0
20250213,172300,1708427702,685,685,685,685,0
20250213,172200,1708427702,685,685,685,685,0
20250213,172100,1708427702,685,685,685,685,0
20250213,172000,1708427702,685,685,685,685,0
20250213,171900,1708427702,685,685,685,685,0
20250213,171800,1708427702,685,685,685,685,0
20250213,171700,1708427702,685,685,685,685,0
20250213,171600,1708427702,685,685,685,685,0
20250213,171500,1708427702,685,685,685,685,0
20250213,171400,1708427702,685,685,685,685,0
20250213,171300,1708427702,685,685,685,685,0
20250213,171200,1708427702,685,685,685,685,0
20250213,171100,1708427702,685,685,685,685,0
20250213,171000,1708427702,685,685,685,685,0
20250213,170900,1708427702,685,685,685,685,0
20250213,170800,1708427702,685,685,685,685,0
20250213,170700,1708427702,685,685,685,685,0
20250213,170600,1708427702,685,685,685,685,0
20250213,170500,1708427702,685,685,685,685,0
20250213,170400,1708427702,685,685,685,685,0
20250213,170300,1708427702,685,685,685,685,28564
20250213,170200,1708427702,685,685,685,685,0
20250213,170100,1708427702,685,685,685,685,0
20250213,170000,1708427702,685,685,685,685,0
20250213,165900,1708427702,685,685,685,685,0
20250213,165800,1708427702,685,685,685,685,0
20250213,165700,1708427702,685,685,685,685,0
20250213,165600,1708427702,685,685,685,685,0
20250213,165500,1708427702,685,685,685,685,0
20250213,165400,1708427702,685,685,685,685,0
20250213,165300,1708427702,685,685,685,685,0
20250213,165200,1708427702,685,685,685,685,0
20250213,165100,1708427702,685,685,685,685,0
20250213,165000,1708427702,685,685,685,685,0
20250213,164900,1708427702,685,685,685,685,0
20250213,164800,1708427702,685,685,685,685,0
20250213,164700,1708427702,685,685,685,685,0
20250213,164600,1708427702,685,685,685,685,0
20250213,164500,1708427702,685,685,685,685,0
20250213,164400,1708427702,685,685,685,685,0
20250213,164300,1708427702,685,685,685,685,0
20250213,164200,1708427702,685,685,685,685,0
20250213,164100,1708427702,685,685,685,685,0
20250213,164000,1708427702,685,685,685,685,0
20250213,163900,1708427702,685,685,685,685,0
20250213,163800,1708427702,685,685,685,685,0
20250213,163700,1708427702,685,685,685,685,0
20250213,163600,1708427702,685,685,685,685,0
20250213,163500,1708427702,685,685,685,685,0
20250213,163400,1708427702,685,685,685,685,0
20250213,163300,1708427702,685,685,685,685,28564
20250213,163200,1708427702,685,685,685,685,0
20250213,163100,1708427702,685,685,685,685,0
20250213,163000,1708427702,685,685,685,685,0
20250213,162900,1708427702,685,685,685,685,0
20250213,162800,1708427702,685,685,685,685,0
20250213,162700,1708427702,685,685,685,685,0
20250213,162600,1708427702,685,685,685,685,0
20250213,162500,1708427702,685,685,685,685,0
20250213,162400,1708427702,685,685,685,685,0
20250213,162300,1708427702,685,685,685,685,0
20250213,162200,1708427702,685,685,685,685,0
20250213,162100,1708427702,685,685,685,685,0
20250213,162000,1708427702,685,685,685,685,0
20250213,161900,1708427702,685,685,685,685,0
20250213,161800,1708427702,685,685,685,685,0
20250213,161700,1708427702,685,685,685,685,0
20250213,161600,1708427702,685,685,685,685,0
20250213,161500,1708427702,685,685,685,685,0
20250213,161400,1708427702,685,685,685,685,0
20250213,161300,1708427702,685,685,685,685,0
20250213,161200,1708427702,685,685,685,685,0
20250213,161100,1708427702,685,685,685,685,0
20250213,161000,1708427702,685,685,685,685,0
20250213,160900,1708427702,685,685,685,685,0
20250213,160800,1708427702,685,685,685,685,0
20250213,160700,1708427702,685,685,685,685,0
20250213,160600,1708427702,685,685,685,685,0
20250213,160500,1708427702,685,685,685,685,0
20250213,160400,1708427702,685,685,685,685,0
20250213,160300,1708427702,685,685,685,685,28564
20250213,160200,1708427702,685,685,685,685,0
20250213,160100,1708427702,685,685,685,685,0
20250213,160000,1708427702,685,685,685,685,0
20250213,155900,1708427702,685,685,685,685,0
20250213,155800,1708427702,685,685,685,685,0
20250213,155700,1708427702,685,685,685,685,0
20250213,155600,1708427702,685,685,685,685,0
20250213,155500,1708427702,685,685,685,685,0
20250213,155400,1708427702,685,685,685,685,0
20250213,155300,1708427702,685,685,685,685,0
20250213,155200,1708427702,685,685,685,685,0
20250213,155100,1708427702,685,685,685,685,0
20250213,155000,1708427702,685,685,685,685,0
20250213,154900,1708427702,685,685,685,685,0
20250213,154800,1708427702,685,685,685,685,0
20250213,154700,1708427702,685,685,685,685,0
20250213,154600,1708427702,685,685,685,685,0
20250213,154500,1708427702,685,685,685,685,0
20250213,154400,1708427702,685,685,685,685,0
20250213,154300,1708427702,685,685,685,685,0
20250213,154200,1708427702,685,685,685,685,0
20250213,154100,1708427702,685,685,685,685,0
20250213,154000,1708427702,685,685,685,685,0
20250213,153900,1708427702,685,685,685,685,0
20250213,153800,1708427702,685,685,685,685,0
20250213,153700,1708427702,685,685,685,685,0
20250213,153600,1708427702,685,685,685,685,0
20250213,153500,1708427702,685,685,685,685,0
20250213,153400,1708427702,685,685,685,685,0
20250213,153300,1708427702,685,685,685,685,28564
20250213,153200,1708427702,685,685,685,685,0
20250213,153100,1708427702,685,685,685,685,0
20250213,153000,1708427702,685,685,685,685,28564
20250213,152900,1688861362,685,685,685,685,0
20250213,152800,1688861362,685,685,685,685,0
20250213,152700,1688861362,685,685,685,685,0
20250213,152600,1688861362,685,685,685,685,0
20250213,152500,1688861362,685,685,685,685,0
20250213,152400,1688861362,685,685,685,685,0
20250213,152300,1688861362,685,685,685,685,0
20250213,152200,1688861362,685,685,685,685,0
20250213,152100,1688861362,685,685,685,685,0
20250213,152000,1688861362,685,685,685,685,0
20250213,151900,1688861362,685,684,685,684,555
20250213,151800,1688481251,685,685,685,684,118
20250213,151700,1688400434,684,685,687,684,7316
20250213,151600,1683395923,685,685,687,684,4572
20250213,151500,1680265896,685,688,688,683,1805
20250213,151400,1679031449,684,687,688,684,4060
20250213,151300,1676251394,687,687,687,683,1361
20250213,151200,1675321817,683,686,687,683,24901
20250213,151100,1658290726,686,685,687,685,7346
20250213,151000,1653252731,685,687,687,684,4029
20250213,150900,1650494476,687,686,687,685,425
20250213,150800,1650202964,685,685,686,684,2055
20250213,150700,1648796813,685,686,687,683,32218
20250213,150600,1626750742,687,686,687,685,7198
20250213,150500,1621817199,687,689,689,687,477
20250213,150400,1621489472,690,690,690,690,107
20250213,150300,1621415642,690,690,691,690,10003
20250213,150200,1614513569,691,691,691,691,0
20250213,150100,1614513569,691,692,692,691,603
20250213,150000,1614096794,692,693,693,692,4601
20250213,145900,1610912758,693,692,693,692,3359
20250213,145800,1608587995,694,692,694,692,3025
20250213,145700,1606492223,691,692,692,691,1545
20250213,145600,1605423572,692,692,692,692,1159
20250213,145500,1604621544,692,691,692,691,1061
20250213,145400,1603887881,690,689,690,689,2867
20250213,145300,1601910490,689,689,689,689,0
20250213,145200,1601910490,689,688,689,688,1600
20250213,145100,1600808190,689,689,689,688,3476
20250213,145000,1598413912,689,689,689,689,0
20250213,144900,1598413912,689,689,689,689,0
20250213,144800,1598413912,689,689,689,689,0
20250213,144700,1598413912,689,689,689,689,0
20250213,144600,1598413912,689,688,689,688,161
20250213,144500,1598303134,689,689,689,689,0
20250213,144400,1598303134,689,689,689,689,0
20250213,144300,1598303134,689,689,689,689,0
20250213,144200,1598303134,689,689,689,689,1
20250213,144100,1598302445,688,688,688,688,0
20250213,144000,1598302445,688,688,688,688,1
20250213,143900,1598301757,689,689,689,689,1
20250213,143800,1598301068,688,688,688,688,0
20250213,143700,1598301068,688,688,688,688,3001
20250213,143600,1596236380,686,686,688,686,1062
20250213,143500,1595507846,686,686,686,685,1058
20250213,143400,1594782558,689,689,689,689,0
20250213,143300,1594782558,689,686,690,686,121
20250213,143200,1594699248,690,690,690,690,1
20250213,143100,1594698558,686,686,686,686,785
20250213,143000,1594160048,685,685,685,685,2623
20250213,142900,1592363293,686,685,686,684,362
20250213,142800,1592115423,686,685,686,685,1978
20250213,142700,1590760492,687,687,687,684,1583
20250213,142600,1589676624,688,688,688,688,1
20250213,142500,1589675936,685,686,686,685,14492
20250213,142400,1579748665,688,686,688,686,1410
20250213,142300,1578780515,686,687,687,686,4641
20250213,142200,1575596788,688,687,688,685,22917
20250213,142100,1559887601,687,688,688,687,7201
20250213,142000,1554939063,688,690,690,688,2007
20250213,141900,1553558233,690,688,690,688,9
20250213,141800,1553552029,689,689,689,689,2003
20250213,141700,1552171962,689,689,689,689,2000
20250213,141600,1550793962,691,691,691,691,2000
20250213,141500,1549411962,691,691,691,691,502
20250213,141400,1549065080,690,689,690,689,3274
20250213,141300,1546806154,689,687,689,687,7012
20250213,141200,1541984908,689,689,689,689,0
20250213,141100,1541984908,689,689,689,689,0
20250213,141000,1541984908,689,689,689,688,552
20250213,140900,1541604788,688,689,689,687,1356
20250213,140800,1540672118,689,689,689,689,0
20250213,140700,1540672118,689,689,689,689,3000
20250213,140600,1538605118,688,689,689,688,2712
20250213,140500,1536736584,689,689,689,689,0
20250213,140400,1536736584,689,689,689,689,1438
20250213,140300,1535745802,690,690,690,690,0
20250213,140200,1535745802,690,689,690,689,113
20250213,140100,1535667944,689,689,689,689,5000
20250213,140000,1532222944,689,689,689,689,144
20250213,135900,1532123728,689,689,689,689,0
20250213,135800,1532123728,689,689,689,689,16
20250213,135700,1532112704,689,689,689,689,3
20250213,135600,1532110637,689,689,689,689,0
20250213,135500,1532110637,689,689,689,689,350
20250213,135400,1531869487,690,690,690,690,31
20250213,135300,1531848097,689,690,690,689,287
20250213,135200,1531650353,688,687,688,687,11076
20250213,135100,1524031956,685,687,687,685,1262
20250213,135000,1523167258,688,687,688,687,1891
20250213,134900,1521868140,687,687,687,685,2902
20250213,134800,1519878742,687,687,687,687,6
20250213,134700,1519874620,687,686,687,686,4085
20250213,134600,1517072309,689,686,689,686,30
20250213,134500,1517051726,688,685,688,685,1121
20250213,134400,1516280823,686,687,687,686,5403
20250213,134300,1512574265,687,688,688,687,241
20250213,134200,1512408678,688,690,690,688,65
20250213,134100,1512363886,690,690,690,690,50
20250213,134000,1512329386,690,688,690,688,141
20250213,133900,1512232376,690,688,690,688,2
20250213,133800,1512230998,690,688,690,684,20144
20250213,133700,1498436549,690,690,690,690,10
20250213,133600,1498429649,690,688,690,685,26009
20250213,133500,1480598189,688,688,688,688,500
20250213,133400,1480254189,688,688,689,688,1800
20250213,133300,1479015788,688,689,689,688,1487
20250213,133200,1477992682,689,689,689,689,51
20250213,133100,1477957543,690,690,690,690,80
20250213,133000,1477902343,689,689,689,689,0
20250213,132900,1477902343,689,689,689,689,54
20250213,132800,1477865137,690,690,690,690,0
20250213,132700,1477865137,690,690,690,690,0
20250213,132600,1477865137,690,690,690,690,39
20250213,132500,1477838227,690,690,690,690,0
20250213,132400,1477838227,690,690,690,690,444
20250213,132300,1477531867,690,689,690,686,8729
20250213,132200,1471538290,690,690,690,690,0
20250213,132100,1471538290,690,690,690,690,0
20250213,132000,1471538290,690,690,690,690,72
20250213,131900,1471488610,690,690,690,690,1
20250213,131800,1471487920,690,690,690,690,11
20250213,131700,1471480330,690,690,690,690,2
20250213,131600,1471478950,690,691,691,690,404
20250213,131500,1471200188,692,692,693,692,51
20250213,131400,1471164847,690,692,692,690,296
20250213,131300,1470960297,694,694,694,694,1
20250213,131200,1470959603,694,692,694,692,6960
20250213,131100,1466141495,693,692,694,692,2092
20250213,131000,1464692827,694,694,694,694,3022
20250213,130900,1462595559,694,693,694,693,526
20250213,130800,1462231040,693,692,693,692,2070
20250213,130700,1460797599,692,691,692,691,1001
20250213,130600,1460105907,692,691,692,690,4334
20250213,130500,1457112091,691,691,691,691,13
20250213,130400,1457103108,691,691,691,690,3909
20250213,130300,1454405696,691,691,691,691,936
20250213,130200,1453758920,691,689,691,689,21656
20250213,130100,1438821390,689,689,689,687,3010
20250213,130000,1436749500,689,689,689,689,50
20250213,125900,1436715050,689,689,689,689,0
20250213,125800,1436715050,689,687,689,687,105
20250213,125700,1436642709,686,686,688,686,2782
20250213,125600,1434734253,686,688,688,686,13943
20250213,125500,1425151949,688,688,688,688,11
20250213,125400,1425144381,689,689,689,689,1
20250213,125300,1425143692,689,689,689,689,30
20250213,125200,1425123022,690,690,690,690,0
20250213,125100,1425123022,690,690,690,690,0
20250213,125000,1425123022,690,690,690,690,1
20250213,124900,1425122332,690,690,690,690,478
20250213,124800,1424792512,688,689,690,688,10105
20250213,124700,1417832703,690,689,690,689,708
20250213,124600,1417344884,691,690,691,690,8720
20250213,124500,1411319849,689,690,691,689,1322
20250213,124400,1410407745,691,691,691,690,6165
20250213,124300,1406153570,691,691,691,691,3450
20250213,124200,1403769620,691,691,691,690,14440
20250213,124100,1393804167,691,691,691,691,10448
20250213,124000,1386584599,691,691,691,691,4000
20250213,123900,1383820599,691,691,691,691,5000
20250213,123800,1380365599,691,691,691,691,333
20250213,123700,1380135496,691,688,691,688,132
20250213,123600,1380044677,691,691,691,687,62934
20250213,123500,1336571122,691,690,691,688,111694
20250213,123400,1259402650,689,690,691,689,14661
20250213,123300,1249285689,689,688,689,688,2340
20250213,123200,1247673919,688,689,690,688,6740
20250213,123100,1243033795,689,689,689,689,579
20250213,123000,1242634864,689,688,689,688,1977
20250213,122900,1241274267,687,688,688,686,3601
20250213,122800,1238801527,689,689,689,689,10
20250213,122700,1238794637,689,688,689,688,1401
20250213,122600,1237830748,690,688,690,687,9803
20250213,122500,1231094764,690,690,690,690,100
20250213,122400,1231025764,690,690,690,690,59
20250213,122300,1230985054,690,690,690,690,500
20250213,122200,1230640054,690,690,690,690,111
20250213,122100,1230563464,688,688,688,688,13446
20250213,122000,1221312616,690,690,690,690,5466
20250213,121900,1217541076,690,690,690,690,0
20250213,121800,1217541076,690,689,690,688,1452
20250213,121700,1216542096,689,689,689,689,24
20250213,121600,1216525560,690,690,690,690,0
20250213,121500,1216525560,690,688,690,688,401
20250213,121400,1216249670,690,689,690,688,3500
20250213,121300,1213840656,689,689,689,689,1
20250213,121200,1213839967,688,689,689,688,5180
20250213,121100,1210271266,690,690,690,690,5
20250213,121000,1210267816,690,689,690,689,3
20250213,120900,1210265747,690,689,690,689,2193
20250213,120800,1208754769,690,689,690,689,86
20250213,120700,1208695512,690,690,690,689,438
20250213,120600,1208393727,690,690,690,690,0
20250213,120500,1208393727,690,691,691,689,1515
20250213,120400,1207348306,691,691,691,691,501
20250213,120300,1207002115,691,691,691,691,54
20250213,120200,1206964801,691,691,691,691,1
20250213,120100,1206964110,690,690,690,690,2665
20250213,120000,1205125260,691,691,691,691,3
20250213,115900,1205123187,690,690,690,690,159
20250213,115800,1205013477,690,690,690,690,7
20250213,115700,1205008647,690,688,690,688,923
20250213,115600,1204373621,688,688,688,687,650
20250213,115500,1203926448,688,688,688,688,1136
20250213,115400,1203144880,689,689,689,689,0
20250213,115300,1203144880,689,689,689,689,2
20250213,115200,1203143502,688,688,688,688,0
20250213,115100,1203143502,688,688,688,688,21
20250213,115000,1203129054,689,689,689,689,1
20250213,114900,1203128365,688,688,688,688,50
20250213,114800,1203093965,688,688,688,688,20
20250213,114700,1203080205,689,689,689,689,20
20250213,114600,1203066425,689,688,689,687,1145
20250213,114500,1202279725,688,688,689,688,103
20250213,114400,1202208860,689,689,689,689,0
20250213,114300,1202208860,689,688,689,688,33
20250213,114200,1202186155,688,688,688,688,0
20250213,114100,1202186155,688,688,688,687,5792
20250213,114000,1198206450,687,689,689,687,2540
20250213,113900,1196458964,688,689,689,688,1980
20250213,113800,1195096650,689,688,690,688,1637
20250213,113700,1193970391,687,689,689,687,9000
20250213,113600,1187783927,690,690,690,689,57
20250213,113500,1187744652,689,689,689,689,175
20250213,113400,1187624077,690,690,690,690,280
20250213,113300,1187430877,690,690,690,690,1
20250213,113200,1187430187,690,691,691,690,145
20250213,113100,1187330007,691,689,691,688,29595
20250213,113000,1166955016,690,690,690,689,6985
20250213,112900,1162135537,691,691,691,691,1
20250213,112800,1162134846,690,691,691,690,435
20250213,112700,1161834262,691,691,691,691,100
20250213,112600,1161765162,691,691,691,691,10
20250213,112500,1161758252,691,691,691,691,314
20250213,112400,1161541278,691,690,691,690,6
20250213,112300,1161537133,690,690,690,690,0
20250213,112200,1161537133,690,690,691,690,95
20250213,112100,1161471582,690,690,690,690,4784
20250213,112000,1158170622,691,691,691,691,12
20250213,111900,1158162330,691,691,691,691,0
20250213,111800,1158162330,691,690,691,690,150
20250213,111700,1158058730,690,691,691,690,244
20250213,111600,1157890187,691,691,691,691,2526
20250213,111500,1156144721,691,691,691,690,5456
20250213,111400,1152377477,690,689,691,689,13345
20250213,111300,1143180756,690,689,690,689,7271
20250213,111200,1138171036,690,689,690,689,3542
20250213,111100,1135730597,690,690,690,690,1146
20250213,111000,1134939857,691,691,691,690,1156
20250213,110900,1134142215,691,691,691,691,1
20250213,110800,1134141524,691,690,691,690,2852
20250213,110700,1132172643,691,691,691,690,2568
20250213,110600,1130399788,690,691,691,690,5018
20250213,110500,1126935352,690,690,690,690,0
20250213,110400,1126935352,690,690,691,689,11154
20250213,110300,1119242839,690,691,691,690,6001
20250213,110200,1115102148,690,691,691,690,105
20250213,110100,1115029697,690,691,691,690,28556
20250213,110000,1095311876,691,692,692,691,3992
20250213,105900,1092553098,692,692,692,691,3634
20250213,105800,1090038634,692,692,692,692,2142
20250213,105700,1088556370,693,693,693,693,100
20250213,105600,1088487070,693,693,693,693,12
20250213,105500,1088478754,692,692,692,692,3341
20250213,105400,1086166782,692,692,692,692,503
20250213,105300,1085818706,692,692,692,692,274
20250213,105200,1085629098,692,692,693,692,6187
20250213,105100,1081347692,692,692,693,692,8045
20250213,105000,1075779051,693,693,693,693,0
20250213,104900,1075779051,693,693,693,693,31
20250213,104800,1075757568,693,693,693,693,7281
20250213,104700,1070711835,693,693,693,693,841
20250213,104600,1070129022,693,693,693,693,1746
20250213,104500,1068919044,694,694,694,694,15
20250213,104400,1068908634,694,693,694,693,64
20250213,104300,1068864269,694,694,694,694,24
20250213,104200,1068847613,694,694,694,694,1
20250213,104100,1068846919,695,695,695,695,0
20250213,104000,1068846919,695,693,695,693,1430
20250213,103900,1067855426,693,693,693,693,2694
20250213,103800,1065988484,695,695,695,695,51
20250213,103700,1065953039,693,694,694,693,3766
20250213,103600,1063343189,694,695,695,694,6092
20250213,103500,1059115135,695,695,695,695,2122
20250213,103400,1057640345,696,696,696,695,878
20250213,103300,1057029260,696,696,696,696,100
20250213,103200,1056959660,696,696,696,696,643
20250213,103100,1056512132,696,696,696,696,1
20250213,103000,1056511436,695,695,695,695,1
20250213,102900,1056510741,697,696,697,694,2072
20250213,102800,1055071261,695,695,695,695,134
20250213,102700,1054978131,696,696,696,696,1000
20250213,102600,1054282131,695,695,695,695,370
20250213,102500,1054024981,695,696,696,695,1908
20250213,102400,1052698912,695,695,695,695,999
20250213,102300,1052004607,695,695,695,695,2
20250213,102200,1052003217,694,694,694,694,395
20250213,102100,1051729087,693,693,693,693,281
20250213,102000,1051534354,693,694,694,693,108
20250213,101900,1051459499,695,695,695,695,5
20250213,101800,1051456024,693,694,694,693,2485
20250213,101700,1049732452,694,694,694,694,1526
20250213,101600,1048673408,695,696,696,694,2137
20250213,101500,1047187619,696,696,697,696,1722
20250213,101400,1045989106,696,696,697,696,238
20250213,101300,1045823443,697,697,697,697,5
20250213,101200,1045819958,697,697,697,697,10
20250213,101100,1045812988,696,697,697,695,7070
20250213,101000,1040892168,694,694,694,694,2879
20250213,100900,1038894142,696,695,697,693,11163
20250213,100800,1031131111,693,693,694,692,20448
20250213,100700,1016961584,693,694,694,693,4575
20250213,100600,1013787323,694,695,695,692,3856
20250213,100500,1011115708,693,693,693,693,1200
20250213,100400,1010284108,693,693,693,693,6
20250213,100300,1010279950,692,696,696,692,1008
20250213,100200,1009582382,696,691,696,691,11
20250213,100100,1009574776,691,693,693,691,14942
20250213,100000,999236389,693,696,696,693,2261
20250213,095900,997667158,696,695,696,692,5005
20250213,095800,994197051,696,696,696,696,4
20250213,095700,994194267,695,695,695,695,111
20250213,095600,994117122,694,694,694,694,100
20250213,095500,994047722,694,700,700,694,6498
20250213,095400,989528049,700,697,700,697,1209
20250213,095300,988684870,697,696,697,696,1770
20250213,095200,987452567,697,697,700,695,6328
20250213,095100,983048127,697,695,697,695,4225
20250213,095000,980107306,694,693,696,693,1402
20250213,094900,979133409,693,692,695,691,4953
20250213,094800,975702500,693,691,693,691,2817
20250213,094700,973755739,691,694,694,691,6410
20250213,094600,969321637,694,693,694,693,4393
20250213,094500,966275895,693,693,693,691,6650
20250213,094400,961677443,693,694,694,693,693
20250213,094300,961197181,693,695,695,693,257
20250213,094200,961019068,693,691,693,690,8155
20250213,094100,955372943,691,692,695,691,2029
20250213,094000,953969973,695,695,695,690,45175
20250213,093900,922689197,694,697,697,694,3142
20250213,093800,920501167,699,694,700,694,18023
20250213,093700,907979430,694,695,695,694,5983
20250213,093600,903821954,695,696,696,695,6608
20250213,093500,899225645,696,698,699,696,21980
20250213,093400,883902061,699,699,702,697,19755
20250213,093300,870085382,701,703,704,698,24830
20250213,093200,852695947,704,700,705,700,8575
20250213,093100,846665083,702,702,703,698,12128
20250213,093000,838169133,703,700,703,696,12704
20250213,092900,829281416,702,702,708,699,27641
20250213,092800,809892655,708,706,711,702,80390
20250213,092700,753010379,707,705,709,702,32990
20250213,092600,729729027,704,707,708,702,64970
20250213,092500,683899815,706,703,708,698,53606
20250213,092400,646211498,699,686,705,685,33107
20250213,092300,623023176,685,683,685,683,20395
20250213,092200,609088435,683,683,685,682,42928
20250213,092100,579775817,684,686,687,684,29914
20250213,092000,559279880,686,686,686,685,24075
20250213,091900,542776347,686,691,691,686,25823
20250213,091800,525017171,691,690,691,689,15933
20250213,091700,514029313,691,691,692,690,20742
20250213,091600,499716837,691,689,691,689,1065
20250213,091500,498981976,689,692,693,689,49724
20250213,091400,464648897,693,689,693,689,54489
20250213,091300,426990945,688,692,692,688,53707
20250213,091200,389892394,691,691,693,690,49733
20250213,091100,355504777,691,691,693,690,46108
20250213,091000,323658046,692,693,693,691,6270
20250213,090900,319318187,693,694,696,691,44514
20250213,090800,288504852,695,693,696,693,4871
20250213,090700,285128287,693,698,699,692,55704
20250213,090600,246420189,700,701,702,699,20408
20250213,090500,232116508,701,698,701,697,36017
20250213,090400,206945165,698,700,700,697,1631
20250213,090300,205806369,697,697,701,692,19588
20250213,090200,192178675,697,691,698,690,63592
20250213,090100,148195108,691,696,702,691,38230
20250213,090000,121548802,695,692,699,691,167840
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 193300 1708427702 685 685 685 685 28564
3 20250213 193200 1708427702 685 685 685 685 0
4 20250213 193100 1708427702 685 685 685 685 0
5 20250213 193000 1708427702 685 685 685 685 0
6 20250213 192900 1708427702 685 685 685 685 0
7 20250213 192800 1708427702 685 685 685 685 0
8 20250213 192700 1708427702 685 685 685 685 0
9 20250213 192600 1708427702 685 685 685 685 0
10 20250213 192500 1708427702 685 685 685 685 0
11 20250213 192400 1708427702 685 685 685 685 0
12 20250213 192300 1708427702 685 685 685 685 0
13 20250213 192200 1708427702 685 685 685 685 0
14 20250213 192100 1708427702 685 685 685 685 0
15 20250213 192000 1708427702 685 685 685 685 0
16 20250213 191900 1708427702 685 685 685 685 0
17 20250213 191800 1708427702 685 685 685 685 0
18 20250213 191700 1708427702 685 685 685 685 0
19 20250213 191600 1708427702 685 685 685 685 0
20 20250213 191500 1708427702 685 685 685 685 0
21 20250213 191400 1708427702 685 685 685 685 0
22 20250213 191300 1708427702 685 685 685 685 0
23 20250213 191200 1708427702 685 685 685 685 0
24 20250213 191100 1708427702 685 685 685 685 0
25 20250213 191000 1708427702 685 685 685 685 0
26 20250213 190900 1708427702 685 685 685 685 0
27 20250213 190800 1708427702 685 685 685 685 0
28 20250213 190700 1708427702 685 685 685 685 0
29 20250213 190600 1708427702 685 685 685 685 0
30 20250213 190500 1708427702 685 685 685 685 0
31 20250213 190400 1708427702 685 685 685 685 0
32 20250213 190300 1708427702 685 685 685 685 28564
33 20250213 190200 1708427702 685 685 685 685 0
34 20250213 190100 1708427702 685 685 685 685 0
35 20250213 190000 1708427702 685 685 685 685 0
36 20250213 185900 1708427702 685 685 685 685 0
37 20250213 185800 1708427702 685 685 685 685 0
38 20250213 185700 1708427702 685 685 685 685 0
39 20250213 185600 1708427702 685 685 685 685 0
40 20250213 185500 1708427702 685 685 685 685 0
41 20250213 185400 1708427702 685 685 685 685 0
42 20250213 185300 1708427702 685 685 685 685 0
43 20250213 185200 1708427702 685 685 685 685 0
44 20250213 185100 1708427702 685 685 685 685 0
45 20250213 185000 1708427702 685 685 685 685 0
46 20250213 184900 1708427702 685 685 685 685 0
47 20250213 184800 1708427702 685 685 685 685 0
48 20250213 184700 1708427702 685 685 685 685 0
49 20250213 184600 1708427702 685 685 685 685 0
50 20250213 184500 1708427702 685 685 685 685 0
51 20250213 184400 1708427702 685 685 685 685 0
52 20250213 184300 1708427702 685 685 685 685 0
53 20250213 184200 1708427702 685 685 685 685 0
54 20250213 184100 1708427702 685 685 685 685 0
55 20250213 184000 1708427702 685 685 685 685 0
56 20250213 183900 1708427702 685 685 685 685 0
57 20250213 183800 1708427702 685 685 685 685 0
58 20250213 183700 1708427702 685 685 685 685 0
59 20250213 183600 1708427702 685 685 685 685 0
60 20250213 183500 1708427702 685 685 685 685 0
61 20250213 183400 1708427702 685 685 685 685 0
62 20250213 183300 1708427702 685 685 685 685 28564
63 20250213 183200 1708427702 685 685 685 685 0
64 20250213 183100 1708427702 685 685 685 685 0
65 20250213 183000 1708427702 685 685 685 685 0
66 20250213 182900 1708427702 685 685 685 685 0
67 20250213 182800 1708427702 685 685 685 685 0
68 20250213 182700 1708427702 685 685 685 685 0
69 20250213 182600 1708427702 685 685 685 685 0
70 20250213 182500 1708427702 685 685 685 685 0
71 20250213 182400 1708427702 685 685 685 685 0
72 20250213 182300 1708427702 685 685 685 685 0
73 20250213 182200 1708427702 685 685 685 685 0
74 20250213 182100 1708427702 685 685 685 685 0
75 20250213 182000 1708427702 685 685 685 685 0
76 20250213 181900 1708427702 685 685 685 685 0
77 20250213 181800 1708427702 685 685 685 685 0
78 20250213 181700 1708427702 685 685 685 685 0
79 20250213 181600 1708427702 685 685 685 685 0
80 20250213 181500 1708427702 685 685 685 685 0
81 20250213 181400 1708427702 685 685 685 685 0
82 20250213 181300 1708427702 685 685 685 685 0
83 20250213 181200 1708427702 685 685 685 685 0
84 20250213 181100 1708427702 685 685 685 685 0
85 20250213 181000 1708427702 685 685 685 685 0
86 20250213 180900 1708427702 685 685 685 685 0
87 20250213 180800 1708427702 685 685 685 685 0
88 20250213 180700 1708427702 685 685 685 685 0
89 20250213 180600 1708427702 685 685 685 685 0
90 20250213 180500 1708427702 685 685 685 685 0
91 20250213 180400 1708427702 685 685 685 685 0
92 20250213 180300 1708427702 685 685 685 685 28564
93 20250213 180200 1708427702 685 685 685 685 0
94 20250213 180100 1708427702 685 685 685 685 0
95 20250213 180000 1708427702 685 685 685 685 0
96 20250213 175900 1708427702 685 685 685 685 0
97 20250213 175800 1708427702 685 685 685 685 0
98 20250213 175700 1708427702 685 685 685 685 0
99 20250213 175600 1708427702 685 685 685 685 0
100 20250213 175500 1708427702 685 685 685 685 0
101 20250213 175400 1708427702 685 685 685 685 0
102 20250213 175300 1708427702 685 685 685 685 0
103 20250213 175200 1708427702 685 685 685 685 0
104 20250213 175100 1708427702 685 685 685 685 0
105 20250213 175000 1708427702 685 685 685 685 0
106 20250213 174900 1708427702 685 685 685 685 0
107 20250213 174800 1708427702 685 685 685 685 0
108 20250213 174700 1708427702 685 685 685 685 0
109 20250213 174600 1708427702 685 685 685 685 0
110 20250213 174500 1708427702 685 685 685 685 0
111 20250213 174400 1708427702 685 685 685 685 0
112 20250213 174300 1708427702 685 685 685 685 0
113 20250213 174200 1708427702 685 685 685 685 0
114 20250213 174100 1708427702 685 685 685 685 0
115 20250213 174000 1708427702 685 685 685 685 0
116 20250213 173900 1708427702 685 685 685 685 0
117 20250213 173800 1708427702 685 685 685 685 0
118 20250213 173700 1708427702 685 685 685 685 0
119 20250213 173600 1708427702 685 685 685 685 0
120 20250213 173500 1708427702 685 685 685 685 0
121 20250213 173400 1708427702 685 685 685 685 0
122 20250213 173300 1708427702 685 685 685 685 28564
123 20250213 173200 1708427702 685 685 685 685 0
124 20250213 173100 1708427702 685 685 685 685 0
125 20250213 173000 1708427702 685 685 685 685 0
126 20250213 172900 1708427702 685 685 685 685 0
127 20250213 172800 1708427702 685 685 685 685 0
128 20250213 172700 1708427702 685 685 685 685 0
129 20250213 172600 1708427702 685 685 685 685 0
130 20250213 172500 1708427702 685 685 685 685 0
131 20250213 172400 1708427702 685 685 685 685 0
132 20250213 172300 1708427702 685 685 685 685 0
133 20250213 172200 1708427702 685 685 685 685 0
134 20250213 172100 1708427702 685 685 685 685 0
135 20250213 172000 1708427702 685 685 685 685 0
136 20250213 171900 1708427702 685 685 685 685 0
137 20250213 171800 1708427702 685 685 685 685 0
138 20250213 171700 1708427702 685 685 685 685 0
139 20250213 171600 1708427702 685 685 685 685 0
140 20250213 171500 1708427702 685 685 685 685 0
141 20250213 171400 1708427702 685 685 685 685 0
142 20250213 171300 1708427702 685 685 685 685 0
143 20250213 171200 1708427702 685 685 685 685 0
144 20250213 171100 1708427702 685 685 685 685 0
145 20250213 171000 1708427702 685 685 685 685 0
146 20250213 170900 1708427702 685 685 685 685 0
147 20250213 170800 1708427702 685 685 685 685 0
148 20250213 170700 1708427702 685 685 685 685 0
149 20250213 170600 1708427702 685 685 685 685 0
150 20250213 170500 1708427702 685 685 685 685 0
151 20250213 170400 1708427702 685 685 685 685 0
152 20250213 170300 1708427702 685 685 685 685 28564
153 20250213 170200 1708427702 685 685 685 685 0
154 20250213 170100 1708427702 685 685 685 685 0
155 20250213 170000 1708427702 685 685 685 685 0
156 20250213 165900 1708427702 685 685 685 685 0
157 20250213 165800 1708427702 685 685 685 685 0
158 20250213 165700 1708427702 685 685 685 685 0
159 20250213 165600 1708427702 685 685 685 685 0
160 20250213 165500 1708427702 685 685 685 685 0
161 20250213 165400 1708427702 685 685 685 685 0
162 20250213 165300 1708427702 685 685 685 685 0
163 20250213 165200 1708427702 685 685 685 685 0
164 20250213 165100 1708427702 685 685 685 685 0
165 20250213 165000 1708427702 685 685 685 685 0
166 20250213 164900 1708427702 685 685 685 685 0
167 20250213 164800 1708427702 685 685 685 685 0
168 20250213 164700 1708427702 685 685 685 685 0
169 20250213 164600 1708427702 685 685 685 685 0
170 20250213 164500 1708427702 685 685 685 685 0
171 20250213 164400 1708427702 685 685 685 685 0
172 20250213 164300 1708427702 685 685 685 685 0
173 20250213 164200 1708427702 685 685 685 685 0
174 20250213 164100 1708427702 685 685 685 685 0
175 20250213 164000 1708427702 685 685 685 685 0
176 20250213 163900 1708427702 685 685 685 685 0
177 20250213 163800 1708427702 685 685 685 685 0
178 20250213 163700 1708427702 685 685 685 685 0
179 20250213 163600 1708427702 685 685 685 685 0
180 20250213 163500 1708427702 685 685 685 685 0
181 20250213 163400 1708427702 685 685 685 685 0
182 20250213 163300 1708427702 685 685 685 685 28564
183 20250213 163200 1708427702 685 685 685 685 0
184 20250213 163100 1708427702 685 685 685 685 0
185 20250213 163000 1708427702 685 685 685 685 0
186 20250213 162900 1708427702 685 685 685 685 0
187 20250213 162800 1708427702 685 685 685 685 0
188 20250213 162700 1708427702 685 685 685 685 0
189 20250213 162600 1708427702 685 685 685 685 0
190 20250213 162500 1708427702 685 685 685 685 0
191 20250213 162400 1708427702 685 685 685 685 0
192 20250213 162300 1708427702 685 685 685 685 0
193 20250213 162200 1708427702 685 685 685 685 0
194 20250213 162100 1708427702 685 685 685 685 0
195 20250213 162000 1708427702 685 685 685 685 0
196 20250213 161900 1708427702 685 685 685 685 0
197 20250213 161800 1708427702 685 685 685 685 0
198 20250213 161700 1708427702 685 685 685 685 0
199 20250213 161600 1708427702 685 685 685 685 0
200 20250213 161500 1708427702 685 685 685 685 0
201 20250213 161400 1708427702 685 685 685 685 0
202 20250213 161300 1708427702 685 685 685 685 0
203 20250213 161200 1708427702 685 685 685 685 0
204 20250213 161100 1708427702 685 685 685 685 0
205 20250213 161000 1708427702 685 685 685 685 0
206 20250213 160900 1708427702 685 685 685 685 0
207 20250213 160800 1708427702 685 685 685 685 0
208 20250213 160700 1708427702 685 685 685 685 0
209 20250213 160600 1708427702 685 685 685 685 0
210 20250213 160500 1708427702 685 685 685 685 0
211 20250213 160400 1708427702 685 685 685 685 0
212 20250213 160300 1708427702 685 685 685 685 28564
213 20250213 160200 1708427702 685 685 685 685 0
214 20250213 160100 1708427702 685 685 685 685 0
215 20250213 160000 1708427702 685 685 685 685 0
216 20250213 155900 1708427702 685 685 685 685 0
217 20250213 155800 1708427702 685 685 685 685 0
218 20250213 155700 1708427702 685 685 685 685 0
219 20250213 155600 1708427702 685 685 685 685 0
220 20250213 155500 1708427702 685 685 685 685 0
221 20250213 155400 1708427702 685 685 685 685 0
222 20250213 155300 1708427702 685 685 685 685 0
223 20250213 155200 1708427702 685 685 685 685 0
224 20250213 155100 1708427702 685 685 685 685 0
225 20250213 155000 1708427702 685 685 685 685 0
226 20250213 154900 1708427702 685 685 685 685 0
227 20250213 154800 1708427702 685 685 685 685 0
228 20250213 154700 1708427702 685 685 685 685 0
229 20250213 154600 1708427702 685 685 685 685 0
230 20250213 154500 1708427702 685 685 685 685 0
231 20250213 154400 1708427702 685 685 685 685 0
232 20250213 154300 1708427702 685 685 685 685 0
233 20250213 154200 1708427702 685 685 685 685 0
234 20250213 154100 1708427702 685 685 685 685 0
235 20250213 154000 1708427702 685 685 685 685 0
236 20250213 153900 1708427702 685 685 685 685 0
237 20250213 153800 1708427702 685 685 685 685 0
238 20250213 153700 1708427702 685 685 685 685 0
239 20250213 153600 1708427702 685 685 685 685 0
240 20250213 153500 1708427702 685 685 685 685 0
241 20250213 153400 1708427702 685 685 685 685 0
242 20250213 153300 1708427702 685 685 685 685 28564
243 20250213 153200 1708427702 685 685 685 685 0
244 20250213 153100 1708427702 685 685 685 685 0
245 20250213 153000 1708427702 685 685 685 685 28564
246 20250213 152900 1688861362 685 685 685 685 0
247 20250213 152800 1688861362 685 685 685 685 0
248 20250213 152700 1688861362 685 685 685 685 0
249 20250213 152600 1688861362 685 685 685 685 0
250 20250213 152500 1688861362 685 685 685 685 0
251 20250213 152400 1688861362 685 685 685 685 0
252 20250213 152300 1688861362 685 685 685 685 0
253 20250213 152200 1688861362 685 685 685 685 0
254 20250213 152100 1688861362 685 685 685 685 0
255 20250213 152000 1688861362 685 685 685 685 0
256 20250213 151900 1688861362 685 684 685 684 555
257 20250213 151800 1688481251 685 685 685 684 118
258 20250213 151700 1688400434 684 685 687 684 7316
259 20250213 151600 1683395923 685 685 687 684 4572
260 20250213 151500 1680265896 685 688 688 683 1805
261 20250213 151400 1679031449 684 687 688 684 4060
262 20250213 151300 1676251394 687 687 687 683 1361
263 20250213 151200 1675321817 683 686 687 683 24901
264 20250213 151100 1658290726 686 685 687 685 7346
265 20250213 151000 1653252731 685 687 687 684 4029
266 20250213 150900 1650494476 687 686 687 685 425
267 20250213 150800 1650202964 685 685 686 684 2055
268 20250213 150700 1648796813 685 686 687 683 32218
269 20250213 150600 1626750742 687 686 687 685 7198
270 20250213 150500 1621817199 687 689 689 687 477
271 20250213 150400 1621489472 690 690 690 690 107
272 20250213 150300 1621415642 690 690 691 690 10003
273 20250213 150200 1614513569 691 691 691 691 0
274 20250213 150100 1614513569 691 692 692 691 603
275 20250213 150000 1614096794 692 693 693 692 4601
276 20250213 145900 1610912758 693 692 693 692 3359
277 20250213 145800 1608587995 694 692 694 692 3025
278 20250213 145700 1606492223 691 692 692 691 1545
279 20250213 145600 1605423572 692 692 692 692 1159
280 20250213 145500 1604621544 692 691 692 691 1061
281 20250213 145400 1603887881 690 689 690 689 2867
282 20250213 145300 1601910490 689 689 689 689 0
283 20250213 145200 1601910490 689 688 689 688 1600
284 20250213 145100 1600808190 689 689 689 688 3476
285 20250213 145000 1598413912 689 689 689 689 0
286 20250213 144900 1598413912 689 689 689 689 0
287 20250213 144800 1598413912 689 689 689 689 0
288 20250213 144700 1598413912 689 689 689 689 0
289 20250213 144600 1598413912 689 688 689 688 161
290 20250213 144500 1598303134 689 689 689 689 0
291 20250213 144400 1598303134 689 689 689 689 0
292 20250213 144300 1598303134 689 689 689 689 0
293 20250213 144200 1598303134 689 689 689 689 1
294 20250213 144100 1598302445 688 688 688 688 0
295 20250213 144000 1598302445 688 688 688 688 1
296 20250213 143900 1598301757 689 689 689 689 1
297 20250213 143800 1598301068 688 688 688 688 0
298 20250213 143700 1598301068 688 688 688 688 3001
299 20250213 143600 1596236380 686 686 688 686 1062
300 20250213 143500 1595507846 686 686 686 685 1058
301 20250213 143400 1594782558 689 689 689 689 0
302 20250213 143300 1594782558 689 686 690 686 121
303 20250213 143200 1594699248 690 690 690 690 1
304 20250213 143100 1594698558 686 686 686 686 785
305 20250213 143000 1594160048 685 685 685 685 2623
306 20250213 142900 1592363293 686 685 686 684 362
307 20250213 142800 1592115423 686 685 686 685 1978
308 20250213 142700 1590760492 687 687 687 684 1583
309 20250213 142600 1589676624 688 688 688 688 1
310 20250213 142500 1589675936 685 686 686 685 14492
311 20250213 142400 1579748665 688 686 688 686 1410
312 20250213 142300 1578780515 686 687 687 686 4641
313 20250213 142200 1575596788 688 687 688 685 22917
314 20250213 142100 1559887601 687 688 688 687 7201
315 20250213 142000 1554939063 688 690 690 688 2007
316 20250213 141900 1553558233 690 688 690 688 9
317 20250213 141800 1553552029 689 689 689 689 2003
318 20250213 141700 1552171962 689 689 689 689 2000
319 20250213 141600 1550793962 691 691 691 691 2000
320 20250213 141500 1549411962 691 691 691 691 502
321 20250213 141400 1549065080 690 689 690 689 3274
322 20250213 141300 1546806154 689 687 689 687 7012
323 20250213 141200 1541984908 689 689 689 689 0
324 20250213 141100 1541984908 689 689 689 689 0
325 20250213 141000 1541984908 689 689 689 688 552
326 20250213 140900 1541604788 688 689 689 687 1356
327 20250213 140800 1540672118 689 689 689 689 0
328 20250213 140700 1540672118 689 689 689 689 3000
329 20250213 140600 1538605118 688 689 689 688 2712
330 20250213 140500 1536736584 689 689 689 689 0
331 20250213 140400 1536736584 689 689 689 689 1438
332 20250213 140300 1535745802 690 690 690 690 0
333 20250213 140200 1535745802 690 689 690 689 113
334 20250213 140100 1535667944 689 689 689 689 5000
335 20250213 140000 1532222944 689 689 689 689 144
336 20250213 135900 1532123728 689 689 689 689 0
337 20250213 135800 1532123728 689 689 689 689 16
338 20250213 135700 1532112704 689 689 689 689 3
339 20250213 135600 1532110637 689 689 689 689 0
340 20250213 135500 1532110637 689 689 689 689 350
341 20250213 135400 1531869487 690 690 690 690 31
342 20250213 135300 1531848097 689 690 690 689 287
343 20250213 135200 1531650353 688 687 688 687 11076
344 20250213 135100 1524031956 685 687 687 685 1262
345 20250213 135000 1523167258 688 687 688 687 1891
346 20250213 134900 1521868140 687 687 687 685 2902
347 20250213 134800 1519878742 687 687 687 687 6
348 20250213 134700 1519874620 687 686 687 686 4085
349 20250213 134600 1517072309 689 686 689 686 30
350 20250213 134500 1517051726 688 685 688 685 1121
351 20250213 134400 1516280823 686 687 687 686 5403
352 20250213 134300 1512574265 687 688 688 687 241
353 20250213 134200 1512408678 688 690 690 688 65
354 20250213 134100 1512363886 690 690 690 690 50
355 20250213 134000 1512329386 690 688 690 688 141
356 20250213 133900 1512232376 690 688 690 688 2
357 20250213 133800 1512230998 690 688 690 684 20144
358 20250213 133700 1498436549 690 690 690 690 10
359 20250213 133600 1498429649 690 688 690 685 26009
360 20250213 133500 1480598189 688 688 688 688 500
361 20250213 133400 1480254189 688 688 689 688 1800
362 20250213 133300 1479015788 688 689 689 688 1487
363 20250213 133200 1477992682 689 689 689 689 51
364 20250213 133100 1477957543 690 690 690 690 80
365 20250213 133000 1477902343 689 689 689 689 0
366 20250213 132900 1477902343 689 689 689 689 54
367 20250213 132800 1477865137 690 690 690 690 0
368 20250213 132700 1477865137 690 690 690 690 0
369 20250213 132600 1477865137 690 690 690 690 39
370 20250213 132500 1477838227 690 690 690 690 0
371 20250213 132400 1477838227 690 690 690 690 444
372 20250213 132300 1477531867 690 689 690 686 8729
373 20250213 132200 1471538290 690 690 690 690 0
374 20250213 132100 1471538290 690 690 690 690 0
375 20250213 132000 1471538290 690 690 690 690 72
376 20250213 131900 1471488610 690 690 690 690 1
377 20250213 131800 1471487920 690 690 690 690 11
378 20250213 131700 1471480330 690 690 690 690 2
379 20250213 131600 1471478950 690 691 691 690 404
380 20250213 131500 1471200188 692 692 693 692 51
381 20250213 131400 1471164847 690 692 692 690 296
382 20250213 131300 1470960297 694 694 694 694 1
383 20250213 131200 1470959603 694 692 694 692 6960
384 20250213 131100 1466141495 693 692 694 692 2092
385 20250213 131000 1464692827 694 694 694 694 3022
386 20250213 130900 1462595559 694 693 694 693 526
387 20250213 130800 1462231040 693 692 693 692 2070
388 20250213 130700 1460797599 692 691 692 691 1001
389 20250213 130600 1460105907 692 691 692 690 4334
390 20250213 130500 1457112091 691 691 691 691 13
391 20250213 130400 1457103108 691 691 691 690 3909
392 20250213 130300 1454405696 691 691 691 691 936
393 20250213 130200 1453758920 691 689 691 689 21656
394 20250213 130100 1438821390 689 689 689 687 3010
395 20250213 130000 1436749500 689 689 689 689 50
396 20250213 125900 1436715050 689 689 689 689 0
397 20250213 125800 1436715050 689 687 689 687 105
398 20250213 125700 1436642709 686 686 688 686 2782
399 20250213 125600 1434734253 686 688 688 686 13943
400 20250213 125500 1425151949 688 688 688 688 11
401 20250213 125400 1425144381 689 689 689 689 1
402 20250213 125300 1425143692 689 689 689 689 30
403 20250213 125200 1425123022 690 690 690 690 0
404 20250213 125100 1425123022 690 690 690 690 0
405 20250213 125000 1425123022 690 690 690 690 1
406 20250213 124900 1425122332 690 690 690 690 478
407 20250213 124800 1424792512 688 689 690 688 10105
408 20250213 124700 1417832703 690 689 690 689 708
409 20250213 124600 1417344884 691 690 691 690 8720
410 20250213 124500 1411319849 689 690 691 689 1322
411 20250213 124400 1410407745 691 691 691 690 6165
412 20250213 124300 1406153570 691 691 691 691 3450
413 20250213 124200 1403769620 691 691 691 690 14440
414 20250213 124100 1393804167 691 691 691 691 10448
415 20250213 124000 1386584599 691 691 691 691 4000
416 20250213 123900 1383820599 691 691 691 691 5000
417 20250213 123800 1380365599 691 691 691 691 333
418 20250213 123700 1380135496 691 688 691 688 132
419 20250213 123600 1380044677 691 691 691 687 62934
420 20250213 123500 1336571122 691 690 691 688 111694
421 20250213 123400 1259402650 689 690 691 689 14661
422 20250213 123300 1249285689 689 688 689 688 2340
423 20250213 123200 1247673919 688 689 690 688 6740
424 20250213 123100 1243033795 689 689 689 689 579
425 20250213 123000 1242634864 689 688 689 688 1977
426 20250213 122900 1241274267 687 688 688 686 3601
427 20250213 122800 1238801527 689 689 689 689 10
428 20250213 122700 1238794637 689 688 689 688 1401
429 20250213 122600 1237830748 690 688 690 687 9803
430 20250213 122500 1231094764 690 690 690 690 100
431 20250213 122400 1231025764 690 690 690 690 59
432 20250213 122300 1230985054 690 690 690 690 500
433 20250213 122200 1230640054 690 690 690 690 111
434 20250213 122100 1230563464 688 688 688 688 13446
435 20250213 122000 1221312616 690 690 690 690 5466
436 20250213 121900 1217541076 690 690 690 690 0
437 20250213 121800 1217541076 690 689 690 688 1452
438 20250213 121700 1216542096 689 689 689 689 24
439 20250213 121600 1216525560 690 690 690 690 0
440 20250213 121500 1216525560 690 688 690 688 401
441 20250213 121400 1216249670 690 689 690 688 3500
442 20250213 121300 1213840656 689 689 689 689 1
443 20250213 121200 1213839967 688 689 689 688 5180
444 20250213 121100 1210271266 690 690 690 690 5
445 20250213 121000 1210267816 690 689 690 689 3
446 20250213 120900 1210265747 690 689 690 689 2193
447 20250213 120800 1208754769 690 689 690 689 86
448 20250213 120700 1208695512 690 690 690 689 438
449 20250213 120600 1208393727 690 690 690 690 0
450 20250213 120500 1208393727 690 691 691 689 1515
451 20250213 120400 1207348306 691 691 691 691 501
452 20250213 120300 1207002115 691 691 691 691 54
453 20250213 120200 1206964801 691 691 691 691 1
454 20250213 120100 1206964110 690 690 690 690 2665
455 20250213 120000 1205125260 691 691 691 691 3
456 20250213 115900 1205123187 690 690 690 690 159
457 20250213 115800 1205013477 690 690 690 690 7
458 20250213 115700 1205008647 690 688 690 688 923
459 20250213 115600 1204373621 688 688 688 687 650
460 20250213 115500 1203926448 688 688 688 688 1136
461 20250213 115400 1203144880 689 689 689 689 0
462 20250213 115300 1203144880 689 689 689 689 2
463 20250213 115200 1203143502 688 688 688 688 0
464 20250213 115100 1203143502 688 688 688 688 21
465 20250213 115000 1203129054 689 689 689 689 1
466 20250213 114900 1203128365 688 688 688 688 50
467 20250213 114800 1203093965 688 688 688 688 20
468 20250213 114700 1203080205 689 689 689 689 20
469 20250213 114600 1203066425 689 688 689 687 1145
470 20250213 114500 1202279725 688 688 689 688 103
471 20250213 114400 1202208860 689 689 689 689 0
472 20250213 114300 1202208860 689 688 689 688 33
473 20250213 114200 1202186155 688 688 688 688 0
474 20250213 114100 1202186155 688 688 688 687 5792
475 20250213 114000 1198206450 687 689 689 687 2540
476 20250213 113900 1196458964 688 689 689 688 1980
477 20250213 113800 1195096650 689 688 690 688 1637
478 20250213 113700 1193970391 687 689 689 687 9000
479 20250213 113600 1187783927 690 690 690 689 57
480 20250213 113500 1187744652 689 689 689 689 175
481 20250213 113400 1187624077 690 690 690 690 280
482 20250213 113300 1187430877 690 690 690 690 1
483 20250213 113200 1187430187 690 691 691 690 145
484 20250213 113100 1187330007 691 689 691 688 29595
485 20250213 113000 1166955016 690 690 690 689 6985
486 20250213 112900 1162135537 691 691 691 691 1
487 20250213 112800 1162134846 690 691 691 690 435
488 20250213 112700 1161834262 691 691 691 691 100
489 20250213 112600 1161765162 691 691 691 691 10
490 20250213 112500 1161758252 691 691 691 691 314
491 20250213 112400 1161541278 691 690 691 690 6
492 20250213 112300 1161537133 690 690 690 690 0
493 20250213 112200 1161537133 690 690 691 690 95
494 20250213 112100 1161471582 690 690 690 690 4784
495 20250213 112000 1158170622 691 691 691 691 12
496 20250213 111900 1158162330 691 691 691 691 0
497 20250213 111800 1158162330 691 690 691 690 150
498 20250213 111700 1158058730 690 691 691 690 244
499 20250213 111600 1157890187 691 691 691 691 2526
500 20250213 111500 1156144721 691 691 691 690 5456
501 20250213 111400 1152377477 690 689 691 689 13345
502 20250213 111300 1143180756 690 689 690 689 7271
503 20250213 111200 1138171036 690 689 690 689 3542
504 20250213 111100 1135730597 690 690 690 690 1146
505 20250213 111000 1134939857 691 691 691 690 1156
506 20250213 110900 1134142215 691 691 691 691 1
507 20250213 110800 1134141524 691 690 691 690 2852
508 20250213 110700 1132172643 691 691 691 690 2568
509 20250213 110600 1130399788 690 691 691 690 5018
510 20250213 110500 1126935352 690 690 690 690 0
511 20250213 110400 1126935352 690 690 691 689 11154
512 20250213 110300 1119242839 690 691 691 690 6001
513 20250213 110200 1115102148 690 691 691 690 105
514 20250213 110100 1115029697 690 691 691 690 28556
515 20250213 110000 1095311876 691 692 692 691 3992
516 20250213 105900 1092553098 692 692 692 691 3634
517 20250213 105800 1090038634 692 692 692 692 2142
518 20250213 105700 1088556370 693 693 693 693 100
519 20250213 105600 1088487070 693 693 693 693 12
520 20250213 105500 1088478754 692 692 692 692 3341
521 20250213 105400 1086166782 692 692 692 692 503
522 20250213 105300 1085818706 692 692 692 692 274
523 20250213 105200 1085629098 692 692 693 692 6187
524 20250213 105100 1081347692 692 692 693 692 8045
525 20250213 105000 1075779051 693 693 693 693 0
526 20250213 104900 1075779051 693 693 693 693 31
527 20250213 104800 1075757568 693 693 693 693 7281
528 20250213 104700 1070711835 693 693 693 693 841
529 20250213 104600 1070129022 693 693 693 693 1746
530 20250213 104500 1068919044 694 694 694 694 15
531 20250213 104400 1068908634 694 693 694 693 64
532 20250213 104300 1068864269 694 694 694 694 24
533 20250213 104200 1068847613 694 694 694 694 1
534 20250213 104100 1068846919 695 695 695 695 0
535 20250213 104000 1068846919 695 693 695 693 1430
536 20250213 103900 1067855426 693 693 693 693 2694
537 20250213 103800 1065988484 695 695 695 695 51
538 20250213 103700 1065953039 693 694 694 693 3766
539 20250213 103600 1063343189 694 695 695 694 6092
540 20250213 103500 1059115135 695 695 695 695 2122
541 20250213 103400 1057640345 696 696 696 695 878
542 20250213 103300 1057029260 696 696 696 696 100
543 20250213 103200 1056959660 696 696 696 696 643
544 20250213 103100 1056512132 696 696 696 696 1
545 20250213 103000 1056511436 695 695 695 695 1
546 20250213 102900 1056510741 697 696 697 694 2072
547 20250213 102800 1055071261 695 695 695 695 134
548 20250213 102700 1054978131 696 696 696 696 1000
549 20250213 102600 1054282131 695 695 695 695 370
550 20250213 102500 1054024981 695 696 696 695 1908
551 20250213 102400 1052698912 695 695 695 695 999
552 20250213 102300 1052004607 695 695 695 695 2
553 20250213 102200 1052003217 694 694 694 694 395
554 20250213 102100 1051729087 693 693 693 693 281
555 20250213 102000 1051534354 693 694 694 693 108
556 20250213 101900 1051459499 695 695 695 695 5
557 20250213 101800 1051456024 693 694 694 693 2485
558 20250213 101700 1049732452 694 694 694 694 1526
559 20250213 101600 1048673408 695 696 696 694 2137
560 20250213 101500 1047187619 696 696 697 696 1722
561 20250213 101400 1045989106 696 696 697 696 238
562 20250213 101300 1045823443 697 697 697 697 5
563 20250213 101200 1045819958 697 697 697 697 10
564 20250213 101100 1045812988 696 697 697 695 7070
565 20250213 101000 1040892168 694 694 694 694 2879
566 20250213 100900 1038894142 696 695 697 693 11163
567 20250213 100800 1031131111 693 693 694 692 20448
568 20250213 100700 1016961584 693 694 694 693 4575
569 20250213 100600 1013787323 694 695 695 692 3856
570 20250213 100500 1011115708 693 693 693 693 1200
571 20250213 100400 1010284108 693 693 693 693 6
572 20250213 100300 1010279950 692 696 696 692 1008
573 20250213 100200 1009582382 696 691 696 691 11
574 20250213 100100 1009574776 691 693 693 691 14942
575 20250213 100000 999236389 693 696 696 693 2261
576 20250213 095900 997667158 696 695 696 692 5005
577 20250213 095800 994197051 696 696 696 696 4
578 20250213 095700 994194267 695 695 695 695 111
579 20250213 095600 994117122 694 694 694 694 100
580 20250213 095500 994047722 694 700 700 694 6498
581 20250213 095400 989528049 700 697 700 697 1209
582 20250213 095300 988684870 697 696 697 696 1770
583 20250213 095200 987452567 697 697 700 695 6328
584 20250213 095100 983048127 697 695 697 695 4225
585 20250213 095000 980107306 694 693 696 693 1402
586 20250213 094900 979133409 693 692 695 691 4953
587 20250213 094800 975702500 693 691 693 691 2817
588 20250213 094700 973755739 691 694 694 691 6410
589 20250213 094600 969321637 694 693 694 693 4393
590 20250213 094500 966275895 693 693 693 691 6650
591 20250213 094400 961677443 693 694 694 693 693
592 20250213 094300 961197181 693 695 695 693 257
593 20250213 094200 961019068 693 691 693 690 8155
594 20250213 094100 955372943 691 692 695 691 2029
595 20250213 094000 953969973 695 695 695 690 45175
596 20250213 093900 922689197 694 697 697 694 3142
597 20250213 093800 920501167 699 694 700 694 18023
598 20250213 093700 907979430 694 695 695 694 5983
599 20250213 093600 903821954 695 696 696 695 6608
600 20250213 093500 899225645 696 698 699 696 21980
601 20250213 093400 883902061 699 699 702 697 19755
602 20250213 093300 870085382 701 703 704 698 24830
603 20250213 093200 852695947 704 700 705 700 8575
604 20250213 093100 846665083 702 702 703 698 12128
605 20250213 093000 838169133 703 700 703 696 12704
606 20250213 092900 829281416 702 702 708 699 27641
607 20250213 092800 809892655 708 706 711 702 80390
608 20250213 092700 753010379 707 705 709 702 32990
609 20250213 092600 729729027 704 707 708 702 64970
610 20250213 092500 683899815 706 703 708 698 53606
611 20250213 092400 646211498 699 686 705 685 33107
612 20250213 092300 623023176 685 683 685 683 20395
613 20250213 092200 609088435 683 683 685 682 42928
614 20250213 092100 579775817 684 686 687 684 29914
615 20250213 092000 559279880 686 686 686 685 24075
616 20250213 091900 542776347 686 691 691 686 25823
617 20250213 091800 525017171 691 690 691 689 15933
618 20250213 091700 514029313 691 691 692 690 20742
619 20250213 091600 499716837 691 689 691 689 1065
620 20250213 091500 498981976 689 692 693 689 49724
621 20250213 091400 464648897 693 689 693 689 54489
622 20250213 091300 426990945 688 692 692 688 53707
623 20250213 091200 389892394 691 691 693 690 49733
624 20250213 091100 355504777 691 691 693 690 46108
625 20250213 091000 323658046 692 693 693 691 6270
626 20250213 090900 319318187 693 694 696 691 44514
627 20250213 090800 288504852 695 693 696 693 4871
628 20250213 090700 285128287 693 698 699 692 55704
629 20250213 090600 246420189 700 701 702 699 20408
630 20250213 090500 232116508 701 698 701 697 36017
631 20250213 090400 206945165 698 700 700 697 1631
632 20250213 090300 205806369 697 697 701 692 19588
633 20250213 090200 192178675 697 691 698 690 63592
634 20250213 090100 148195108 691 696 702 691 38230
635 20250213 090000 121548802 695 692 699 691 167840