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

640
054220/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193800,112001321,422,422,422,422,7207
20250213,193700,112001321,422,422,422,422,0
20250213,193600,112001321,422,422,422,422,0
20250213,193500,112001321,422,422,422,422,0
20250213,193400,112001321,422,422,422,422,0
20250213,193300,112001321,422,422,422,422,0
20250213,193200,112001321,422,422,422,422,0
20250213,193100,112001321,422,422,422,422,0
20250213,193000,112001321,422,422,422,422,0
20250213,192900,112001321,422,422,422,422,0
20250213,192800,112001321,422,422,422,422,0
20250213,192700,112001321,422,422,422,422,0
20250213,192600,112001321,422,422,422,422,0
20250213,192500,112001321,422,422,422,422,0
20250213,192400,112001321,422,422,422,422,0
20250213,192300,112001321,422,422,422,422,0
20250213,192200,112001321,422,422,422,422,0
20250213,192100,112001321,422,422,422,422,0
20250213,192000,112001321,422,422,422,422,0
20250213,191900,112001321,422,422,422,422,0
20250213,191800,112001321,422,422,422,422,0
20250213,191700,112001321,422,422,422,422,0
20250213,191600,112001321,422,422,422,422,0
20250213,191500,112001321,422,422,422,422,0
20250213,191400,112001321,422,422,422,422,0
20250213,191300,112001321,422,422,422,422,0
20250213,191200,112001321,422,422,422,422,0
20250213,191100,112001321,422,422,422,422,0
20250213,191000,112001321,422,422,422,422,0
20250213,190900,112001321,422,422,422,422,0
20250213,190800,112001321,422,422,422,422,7207
20250213,190700,112001321,422,422,422,422,0
20250213,190600,112001321,422,422,422,422,0
20250213,190500,112001321,422,422,422,422,0
20250213,190400,112001321,422,422,422,422,0
20250213,190300,112001321,422,422,422,422,0
20250213,190200,112001321,422,422,422,422,0
20250213,190100,112001321,422,422,422,422,0
20250213,190000,112001321,422,422,422,422,0
20250213,185900,112001321,422,422,422,422,0
20250213,185800,112001321,422,422,422,422,0
20250213,185700,112001321,422,422,422,422,0
20250213,185600,112001321,422,422,422,422,0
20250213,185500,112001321,422,422,422,422,0
20250213,185400,112001321,422,422,422,422,0
20250213,185300,112001321,422,422,422,422,0
20250213,185200,112001321,422,422,422,422,0
20250213,185100,112001321,422,422,422,422,0
20250213,185000,112001321,422,422,422,422,0
20250213,184900,112001321,422,422,422,422,0
20250213,184800,112001321,422,422,422,422,0
20250213,184700,112001321,422,422,422,422,0
20250213,184600,112001321,422,422,422,422,0
20250213,184500,112001321,422,422,422,422,0
20250213,184400,112001321,422,422,422,422,0
20250213,184300,112001321,422,422,422,422,0
20250213,184200,112001321,422,422,422,422,0
20250213,184100,112001321,422,422,422,422,0
20250213,184000,112001321,422,422,422,422,0
20250213,183900,112001321,422,422,422,422,0
20250213,183800,112001321,422,422,422,422,7207
20250213,183700,112001321,422,422,422,422,0
20250213,183600,112001321,422,422,422,422,0
20250213,183500,112001321,422,422,422,422,0
20250213,183400,112001321,422,422,422,422,0
20250213,183300,112001321,422,422,422,422,0
20250213,183200,112001321,422,422,422,422,0
20250213,183100,112001321,422,422,422,422,0
20250213,183000,112001321,422,422,422,422,0
20250213,182900,112001321,422,422,422,422,0
20250213,182800,112001321,422,422,422,422,0
20250213,182700,112001321,422,422,422,422,0
20250213,182600,112001321,422,422,422,422,0
20250213,182500,112001321,422,422,422,422,0
20250213,182400,112001321,422,422,422,422,0
20250213,182300,112001321,422,422,422,422,0
20250213,182200,112001321,422,422,422,422,0
20250213,182100,112001321,422,422,422,422,0
20250213,182000,112001321,422,422,422,422,0
20250213,181900,112001321,422,422,422,422,0
20250213,181800,112001321,422,422,422,422,0
20250213,181700,112001321,422,422,422,422,0
20250213,181600,112001321,422,422,422,422,0
20250213,181500,112001321,422,422,422,422,0
20250213,181400,112001321,422,422,422,422,0
20250213,181300,112001321,422,422,422,422,0
20250213,181200,112001321,422,422,422,422,0
20250213,181100,112001321,422,422,422,422,0
20250213,181000,112001321,422,422,422,422,0
20250213,180900,112001321,422,422,422,422,0
20250213,180800,112001321,422,422,422,422,7207
20250213,180700,112001321,422,422,422,422,0
20250213,180600,112001321,422,422,422,422,0
20250213,180500,112001321,422,422,422,422,0
20250213,180400,112001321,422,422,422,422,0
20250213,180300,112001321,422,422,422,422,0
20250213,180200,112001321,422,422,422,422,0
20250213,180100,112001321,422,422,422,422,0
20250213,180000,112001321,422,422,422,422,0
20250213,175900,112001321,422,422,422,422,0
20250213,175800,112001321,422,422,422,422,0
20250213,175700,112001321,422,422,422,422,0
20250213,175600,112001321,422,422,422,422,0
20250213,175500,112001321,422,422,422,422,0
20250213,175400,112001321,422,422,422,422,0
20250213,175300,112001321,422,422,422,422,0
20250213,175200,112001321,422,422,422,422,0
20250213,175100,112001321,422,422,422,422,0
20250213,175000,112001321,422,422,422,422,0
20250213,174900,112001321,422,422,422,422,0
20250213,174800,112001321,422,422,422,422,0
20250213,174700,112001321,422,422,422,422,0
20250213,174600,112001321,422,422,422,422,0
20250213,174500,112001321,422,422,422,422,0
20250213,174400,112001321,422,422,422,422,0
20250213,174300,112001321,422,422,422,422,0
20250213,174200,112001321,422,422,422,422,0
20250213,174100,112001321,422,422,422,422,0
20250213,174000,112001321,422,422,422,422,0
20250213,173900,112001321,422,422,422,422,0
20250213,173800,112001321,422,422,422,422,7207
20250213,173700,112001321,422,422,422,422,0
20250213,173600,112001321,422,422,422,422,0
20250213,173500,112001321,422,422,422,422,0
20250213,173400,112001321,422,422,422,422,0
20250213,173300,112001321,422,422,422,422,0
20250213,173200,112001321,422,422,422,422,0
20250213,173100,112001321,422,422,422,422,0
20250213,173000,112001321,422,422,422,422,0
20250213,172900,112001321,422,422,422,422,0
20250213,172800,112001321,422,422,422,422,0
20250213,172700,112001321,422,422,422,422,0
20250213,172600,112001321,422,422,422,422,0
20250213,172500,112001321,422,422,422,422,0
20250213,172400,112001321,422,422,422,422,0
20250213,172300,112001321,422,422,422,422,0
20250213,172200,112001321,422,422,422,422,0
20250213,172100,112001321,422,422,422,422,0
20250213,172000,112001321,422,422,422,422,0
20250213,171900,112001321,422,422,422,422,0
20250213,171800,112001321,422,422,422,422,0
20250213,171700,112001321,422,422,422,422,0
20250213,171600,112001321,422,422,422,422,0
20250213,171500,112001321,422,422,422,422,0
20250213,171400,112001321,422,422,422,422,0
20250213,171300,112001321,422,422,422,422,0
20250213,171200,112001321,422,422,422,422,0
20250213,171100,112001321,422,422,422,422,0
20250213,171000,112001321,422,422,422,422,0
20250213,170900,112001321,422,422,422,422,0
20250213,170800,112001321,422,422,422,422,7207
20250213,170700,112001321,422,422,422,422,0
20250213,170600,112001321,422,422,422,422,0
20250213,170500,112001321,422,422,422,422,0
20250213,170400,112001321,422,422,422,422,0
20250213,170300,112001321,422,422,422,422,0
20250213,170200,112001321,422,422,422,422,0
20250213,170100,112001321,422,422,422,422,0
20250213,170000,112001321,422,422,422,422,0
20250213,165900,112001321,422,422,422,422,0
20250213,165800,112001321,422,422,422,422,0
20250213,165700,112001321,422,422,422,422,0
20250213,165600,112001321,422,422,422,422,0
20250213,165500,112001321,422,422,422,422,0
20250213,165400,112001321,422,422,422,422,0
20250213,165300,112001321,422,422,422,422,0
20250213,165200,112001321,422,422,422,422,0
20250213,165100,112001321,422,422,422,422,0
20250213,165000,112001321,422,422,422,422,0
20250213,164900,112001321,422,422,422,422,0
20250213,164800,112001321,422,422,422,422,0
20250213,164700,112001321,422,422,422,422,0
20250213,164600,112001321,422,422,422,422,0
20250213,164500,112001321,422,422,422,422,0
20250213,164400,112001321,422,422,422,422,0
20250213,164300,112001321,422,422,422,422,0
20250213,164200,112001321,422,422,422,422,0
20250213,164100,112001321,422,422,422,422,0
20250213,164000,112001321,422,422,422,422,0
20250213,163900,112001321,422,422,422,422,0
20250213,163800,112001321,422,422,422,422,7207
20250213,163700,112001321,422,422,422,422,0
20250213,163600,112001321,422,422,422,422,0
20250213,163500,112001321,422,422,422,422,0
20250213,163400,112001321,422,422,422,422,0
20250213,163300,112001321,422,422,422,422,0
20250213,163200,112001321,422,422,422,422,0
20250213,163100,112001321,422,422,422,422,0
20250213,163000,112001321,422,422,422,422,0
20250213,162900,112001321,422,422,422,422,0
20250213,162800,112001321,422,422,422,422,0
20250213,162700,112001321,422,422,422,422,0
20250213,162600,112001321,422,422,422,422,0
20250213,162500,112001321,422,422,422,422,0
20250213,162400,112001321,422,422,422,422,0
20250213,162300,112001321,422,422,422,422,0
20250213,162200,112001321,422,422,422,422,0
20250213,162100,112001321,422,422,422,422,0
20250213,162000,112001321,422,422,422,422,0
20250213,161900,112001321,422,422,422,422,0
20250213,161800,112001321,422,422,422,422,0
20250213,161700,112001321,422,422,422,422,0
20250213,161600,112001321,422,422,422,422,0
20250213,161500,112001321,422,422,422,422,0
20250213,161400,112001321,422,422,422,422,0
20250213,161300,112001321,422,422,422,422,0
20250213,161200,112001321,422,422,422,422,0
20250213,161100,112001321,422,422,422,422,0
20250213,161000,112001321,422,422,422,422,0
20250213,160900,112001321,422,422,422,422,0
20250213,160800,112001321,422,422,422,422,7207
20250213,160700,112001321,422,422,422,422,0
20250213,160600,112001321,422,422,422,422,0
20250213,160500,112001321,422,422,422,422,0
20250213,160400,112001321,422,422,422,422,0
20250213,160300,112001321,422,422,422,422,0
20250213,160200,112001321,422,422,422,422,0
20250213,160100,112001321,422,422,422,422,0
20250213,160000,112001321,422,422,422,422,0
20250213,155900,112001321,422,422,422,422,0
20250213,155800,112001321,422,422,422,422,0
20250213,155700,112001321,422,422,422,422,0
20250213,155600,112001321,422,422,422,422,0
20250213,155500,112001321,422,422,422,422,0
20250213,155400,112001321,422,422,422,422,0
20250213,155300,112001321,422,422,422,422,0
20250213,155200,112001321,422,422,422,422,0
20250213,155100,112001321,422,422,422,422,0
20250213,155000,112001321,422,422,422,422,0
20250213,154900,112001321,422,422,422,422,0
20250213,154800,112001321,422,422,422,422,0
20250213,154700,112001321,422,422,422,422,0
20250213,154600,112001321,422,422,422,422,0
20250213,154500,112001321,422,422,422,422,0
20250213,154400,112001321,422,422,422,422,0
20250213,154300,112001321,422,422,422,422,0
20250213,154200,112001321,422,422,422,422,0
20250213,154100,112001321,422,422,422,422,0
20250213,154000,112001321,422,422,422,422,0
20250213,153900,112001321,422,422,422,422,0
20250213,153800,112001321,422,422,422,422,7207
20250213,153700,112001321,422,422,422,422,0
20250213,153600,112001321,422,422,422,422,0
20250213,153500,112001321,422,422,422,422,0
20250213,153400,112001321,422,422,422,422,0
20250213,153300,112001321,422,422,422,422,0
20250213,153200,112001321,422,422,422,422,0
20250213,153100,112001321,422,422,422,422,0
20250213,153000,112001321,422,422,422,422,7207
20250213,152900,108959967,422,422,422,422,0
20250213,152800,108959967,422,422,422,422,0
20250213,152700,108959967,422,422,422,422,0
20250213,152600,108959967,422,422,422,422,0
20250213,152500,108959967,422,422,422,422,0
20250213,152400,108959967,422,422,422,422,0
20250213,152300,108959967,422,422,422,422,0
20250213,152200,108959967,422,422,422,422,0
20250213,152100,108959967,422,422,422,422,0
20250213,152000,108959967,422,422,422,422,0
20250213,151900,108959967,422,419,422,419,101
20250213,151800,108917348,422,422,422,422,0
20250213,151700,108917348,422,422,422,422,10
20250213,151600,108913128,422,420,422,419,483
20250213,151500,108710247,421,423,423,421,168
20250213,151400,108639483,420,422,424,420,1575
20250213,151300,107975318,424,420,424,420,1065
20250213,151200,107525898,420,420,421,420,67
20250213,151100,107497740,422,421,422,420,203
20250213,151000,107412316,420,421,422,420,1253
20250213,150900,106883957,422,420,422,420,38
20250213,150800,106867924,422,422,422,420,37
20250213,150700,106852312,420,420,420,420,1
20250213,150600,106851892,423,423,423,423,1
20250213,150500,106851469,423,422,423,422,481
20250213,150400,106648486,421,421,421,421,0
20250213,150300,106648486,421,421,421,421,10
20250213,150200,106644276,423,423,423,423,1
20250213,150100,106643853,422,422,422,422,0
20250213,150000,106643853,422,422,422,422,0
20250213,145900,106643853,422,422,422,422,0
20250213,145800,106643853,422,422,422,422,0
20250213,145700,106643853,422,422,422,422,0
20250213,145600,106643853,422,422,422,422,272
20250213,145500,106529069,422,420,422,420,21
20250213,145400,106520227,422,422,422,422,0
20250213,145300,106520227,422,422,422,422,0
20250213,145200,106520227,422,422,422,422,0
20250213,145100,106520227,422,422,422,422,0
20250213,145000,106520227,422,422,422,422,0
20250213,144900,106520227,422,422,422,422,0
20250213,144800,106520227,422,422,422,422,2
20250213,144700,106519383,422,422,422,422,0
20250213,144600,106519383,422,422,422,422,0
20250213,144500,106519383,422,422,422,422,0
20250213,144400,106519383,422,422,422,422,0
20250213,144300,106519383,422,420,422,420,1010
20250213,144200,106095163,422,422,422,422,0
20250213,144100,106095163,422,420,422,420,21
20250213,144000,106086323,422,421,422,421,20
20250213,143900,106077901,418,418,418,418,0
20250213,143800,106077901,418,418,418,418,1
20250213,143700,106077483,422,422,422,422,0
20250213,143600,106077483,422,422,422,422,0
20250213,143500,106077483,422,422,422,422,0
20250213,143400,106077483,422,420,422,420,30
20250213,143300,106064843,418,418,418,418,1
20250213,143200,106064425,421,421,421,421,0
20250213,143100,106064425,421,421,421,421,0
20250213,143000,106064425,421,421,421,421,2
20250213,142900,106063583,418,418,418,418,0
20250213,142800,106063583,418,418,418,418,0
20250213,142700,106063583,418,418,418,418,0
20250213,142600,106063583,418,418,418,418,0
20250213,142500,106063583,418,421,421,418,19
20250213,142400,106055587,422,422,422,422,629
20250213,142300,105790149,423,421,423,421,10000
20250213,142200,101568677,417,417,417,417,0
20250213,142100,101568677,417,417,417,417,0
20250213,142000,101568677,417,417,417,417,0
20250213,141900,101568677,417,417,417,417,0
20250213,141800,101568677,417,417,417,417,0
20250213,141700,101568677,417,417,417,417,0
20250213,141600,101568677,417,417,417,417,0
20250213,141500,101568677,417,417,417,417,0
20250213,141400,101568677,417,417,417,417,0
20250213,141300,101568677,417,417,417,417,1
20250213,141200,101568260,420,420,420,420,0
20250213,141100,101568260,420,420,420,420,0
20250213,141000,101568260,420,420,420,420,0
20250213,140900,101568260,420,420,420,420,0
20250213,140800,101568260,420,420,420,420,0
20250213,140700,101568260,420,420,420,420,0
20250213,140600,101568260,420,420,420,420,0
20250213,140500,101568260,420,419,420,419,36
20250213,140400,101553158,417,420,420,417,2527
20250213,140300,100499237,421,421,421,421,200
20250213,140200,100415037,420,420,420,420,0
20250213,140100,100415037,420,420,420,420,0
20250213,140000,100415037,420,420,420,420,150
20250213,135900,100352037,420,420,420,420,7718
20250213,135800,97110477,419,419,419,419,100
20250213,135700,97068577,417,417,417,417,0
20250213,135600,97068577,417,417,417,417,0
20250213,135500,97068577,417,419,420,417,10006
20250213,135400,92866803,419,419,419,419,100
20250213,135300,92824903,416,416,416,416,0
20250213,135200,92824903,416,416,416,416,0
20250213,135100,92824903,416,416,416,416,0
20250213,135000,92824903,416,416,416,416,0
20250213,134900,92824903,416,416,416,416,0
20250213,134800,92824903,416,416,416,416,0
20250213,134700,92824903,416,416,416,416,35
20250213,134600,92810343,420,420,420,420,0
20250213,134500,92810343,420,420,420,420,0
20250213,134400,92810343,420,420,420,420,300
20250213,134300,92684343,419,417,419,417,2011
20250213,134200,91845174,415,415,415,415,0
20250213,134100,91845174,415,415,415,415,0
20250213,134000,91845174,415,415,415,415,36300
20250213,133900,76780674,415,420,420,415,49094
20250213,133800,56380370,420,420,420,420,1
20250213,133700,56379950,421,421,421,421,0
20250213,133600,56379950,421,421,421,421,0
20250213,133500,56379950,421,421,421,421,0
20250213,133400,56379950,421,421,421,421,0
20250213,133300,56379950,421,421,421,421,0
20250213,133200,56379950,421,421,421,421,0
20250213,133100,56379950,421,421,421,421,0
20250213,133000,56379950,421,421,421,421,0
20250213,132900,56379950,421,421,421,421,699
20250213,132800,56085671,422,422,422,422,0
20250213,132700,56085671,422,422,422,422,10
20250213,132600,56081451,422,422,422,422,0
20250213,132500,56081451,422,422,422,422,0
20250213,132400,56081451,422,422,422,422,0
20250213,132300,56081451,422,422,422,422,2
20250213,132200,56080607,422,422,422,422,80
20250213,132100,56046847,422,422,422,422,273
20250213,132000,55931641,422,422,422,422,0
20250213,131900,55931641,422,422,422,422,363
20250213,131800,55778455,424,424,424,424,0
20250213,131700,55778455,424,424,424,424,0
20250213,131600,55778455,424,424,424,424,3000
20250213,131500,54506455,423,423,423,423,50
20250213,131400,54485305,424,424,424,424,0
20250213,131300,54485305,424,424,424,424,0
20250213,131200,54485305,424,424,424,424,2478
20250213,131100,53434633,425,424,425,424,1996
20250213,131000,52586519,424,424,424,424,0
20250213,130900,52586519,424,424,424,424,0
20250213,130800,52586519,424,424,424,424,0
20250213,130700,52586519,424,424,424,424,0
20250213,130600,52586519,424,424,424,424,0
20250213,130500,52586519,424,424,424,424,0
20250213,130400,52586519,424,424,424,424,50
20250213,130300,52565319,425,425,425,425,0
20250213,130200,52565319,425,425,425,425,0
20250213,130100,52565319,425,425,425,425,30
20250213,130000,52552569,425,425,425,425,4
20250213,125900,52550869,425,425,425,425,212
20250213,125800,52460769,425,425,425,425,42
20250213,125700,52442919,425,425,425,425,0
20250213,125600,52442919,425,424,425,424,127
20250213,125500,52388999,423,423,423,423,0
20250213,125400,52388999,423,423,423,423,0
20250213,125300,52388999,423,423,423,423,0
20250213,125200,52388999,423,423,423,423,0
20250213,125100,52388999,423,423,423,423,0
20250213,125000,52388999,423,425,425,423,1147
20250213,124900,51903524,424,424,424,424,336
20250213,124800,51761060,424,424,424,424,0
20250213,124700,51761060,424,424,424,424,0
20250213,124600,51761060,424,424,424,424,0
20250213,124500,51761060,424,424,424,424,20
20250213,124400,51752580,425,424,425,424,55
20250213,124300,51729245,424,424,424,424,163
20250213,124200,51660133,424,424,424,424,0
20250213,124100,51660133,424,424,424,424,98
20250213,124000,51618581,423,423,423,423,0
20250213,123900,51618581,423,421,423,421,2
20250213,123800,51617737,422,422,422,422,105
20250213,123700,51573427,422,423,423,422,2859
20250213,123600,50366729,427,427,427,427,0
20250213,123500,50366729,427,427,427,427,103
20250213,123400,50322748,423,428,428,423,101
20250213,123300,50279525,430,430,430,430,0
20250213,123200,50279525,430,430,430,430,0
20250213,123100,50279525,430,430,430,430,0
20250213,123000,50279525,430,430,430,430,0
20250213,122900,50279525,430,430,430,430,0
20250213,122800,50279525,430,429,430,429,500
20250213,122700,50064625,430,429,430,428,1202
20250213,122600,49548568,430,430,430,430,0
20250213,122500,49548568,430,430,430,430,1101
20250213,122400,49075138,430,427,430,427,16000
20250213,122300,42204287,428,422,428,422,30000
20250213,122200,29468349,421,421,421,421,25
20250213,122100,29457824,422,422,422,422,500
20250213,122000,29246824,422,422,422,422,0
20250213,121900,29246824,422,422,422,422,0
20250213,121800,29246824,422,422,422,422,227
20250213,121700,29151030,422,422,422,422,0
20250213,121600,29151030,422,422,422,422,120
20250213,121500,29100390,422,422,422,422,0
20250213,121400,29100390,422,422,422,422,0
20250213,121300,29100390,422,422,422,422,0
20250213,121200,29100390,422,422,423,422,120
20250213,121100,29049749,422,422,422,422,0
20250213,121000,29049749,422,422,422,421,248
20250213,120900,28945191,424,424,424,424,0
20250213,120800,28945191,424,424,424,424,0
20250213,120700,28945191,424,424,424,424,0
20250213,120600,28945191,424,424,424,424,0
20250213,120500,28945191,424,424,424,424,0
20250213,120400,28945191,424,424,424,424,0
20250213,120300,28945191,424,422,424,422,2241
20250213,120200,27999485,422,422,422,422,1100
20250213,120100,27535285,422,421,422,421,6000
20250213,120000,25003324,421,421,421,421,1200
20250213,115900,24498124,421,421,421,421,0
20250213,115800,24498124,421,421,421,421,0
20250213,115700,24498124,421,418,421,418,5
20250213,115600,24496031,418,418,418,418,1
20250213,115500,24495613,421,420,421,420,2300
20250213,115400,23527896,420,420,420,420,2
20250213,115300,23527056,418,418,418,418,0
20250213,115200,23527056,418,420,420,418,3005
20250213,115100,22268645,421,421,421,421,0
20250213,115000,22268645,421,421,421,421,0
20250213,114900,22268645,421,421,421,421,1
20250213,114800,22268224,420,420,420,420,2
20250213,114700,22267384,420,420,420,420,60
20250213,114600,22242184,420,420,420,420,0
20250213,114500,22242184,420,420,420,420,0
20250213,114400,22242184,420,420,420,420,0
20250213,114300,22242184,420,420,420,420,0
20250213,114200,22242184,420,420,420,420,0
20250213,114100,22242184,420,420,420,420,0
20250213,114000,22242184,420,420,420,420,1938
20250213,113900,21428224,421,421,421,421,0
20250213,113800,21428224,421,421,421,421,0
20250213,113700,21428224,421,421,421,421,0
20250213,113600,21428224,421,421,421,421,0
20250213,113500,21428224,421,421,421,421,0
20250213,113400,21428224,421,421,421,421,300
20250213,113300,21301924,421,421,421,421,1000
20250213,113200,20880924,421,421,421,421,0
20250213,113100,20880924,421,421,421,421,0
20250213,113000,20880924,421,421,421,421,0
20250213,112900,20880924,421,421,421,421,0
20250213,112800,20880924,421,421,421,421,1
20250213,112700,20880503,420,420,420,420,0
20250213,112600,20880503,420,420,420,420,0
20250213,112500,20880503,420,420,420,420,1
20250213,112400,20880083,421,421,421,421,0
20250213,112300,20880083,421,421,421,421,0
20250213,112200,20880083,421,421,421,421,3
20250213,112100,20878820,421,421,421,421,0
20250213,112000,20878820,421,421,421,421,0
20250213,111900,20878820,421,421,421,421,0
20250213,111800,20878820,421,421,421,421,0
20250213,111700,20878820,421,421,421,421,0
20250213,111600,20878820,421,420,421,420,3
20250213,111500,20877558,421,421,421,421,0
20250213,111400,20877558,421,421,421,421,0
20250213,111300,20877558,421,421,421,421,0
20250213,111200,20877558,421,421,421,421,0
20250213,111100,20877558,421,421,421,421,2
20250213,111000,20876716,420,420,420,420,0
20250213,110900,20876716,420,420,420,420,1
20250213,110800,20876296,421,421,421,421,1350
20250213,110700,20307946,421,422,422,421,713
20250213,110600,20007768,421,421,421,421,642
20250213,110500,19737486,421,421,421,421,0
20250213,110400,19737486,421,421,421,421,0
20250213,110300,19737486,421,421,421,421,2000
20250213,110200,18895486,421,421,421,420,3825
20250213,110100,17286628,422,422,422,422,0
20250213,110000,17286628,422,422,422,422,1
20250213,105900,17286206,422,422,422,422,0
20250213,105800,17286206,422,422,422,422,2222
20250213,105700,16348522,422,422,422,422,0
20250213,105600,16348522,422,422,422,422,0
20250213,105500,16348522,422,421,422,421,2222
20250213,105400,15411537,422,422,422,422,0
20250213,105300,15411537,422,422,422,422,11
20250213,105200,15406895,422,422,422,422,0
20250213,105100,15406895,422,422,422,422,433
20250213,105000,15224169,422,422,422,422,0
20250213,104900,15224169,422,422,422,422,0
20250213,104800,15224169,422,422,422,422,0
20250213,104700,15224169,422,422,422,422,500
20250213,104600,15013169,421,421,421,421,765
20250213,104500,14691104,421,421,421,420,50
20250213,104400,14670075,422,421,422,421,65
20250213,104300,14642708,422,421,422,420,1034
20250213,104200,14206408,421,422,422,421,42
20250213,104100,14188689,424,419,424,419,12154
20250213,104000,9051457,419,418,419,418,207
20250213,103900,8964926,418,418,418,418,101
20250213,103800,8922708,418,418,418,418,100
20250213,103700,8880908,418,418,418,418,0
20250213,103600,8880908,418,418,418,418,0
20250213,103500,8880908,418,418,418,418,300
20250213,103400,8755508,418,418,418,418,100
20250213,103300,8713708,418,418,418,418,0
20250213,103200,8713708,418,418,418,418,20
20250213,103100,8705348,419,418,419,418,2
20250213,103000,8704511,417,417,417,417,0
20250213,102900,8704511,417,417,417,417,1
20250213,102800,8704094,419,419,419,419,0
20250213,102700,8704094,419,418,419,418,2
20250213,102600,8703257,417,417,417,417,0
20250213,102500,8703257,417,417,417,417,0
20250213,102400,8703257,417,417,417,417,0
20250213,102300,8703257,417,418,418,417,3
20250213,102200,8702004,419,419,419,419,47
20250213,102100,8682311,419,419,419,419,1
20250213,102000,8681892,418,418,418,418,0
20250213,101900,8681892,418,418,418,418,0
20250213,101800,8681892,418,418,418,418,0
20250213,101700,8681892,418,418,418,418,1
20250213,101600,8681474,417,417,417,417,0
20250213,101500,8681474,417,417,417,417,0
20250213,101400,8681474,417,417,417,417,117
20250213,101300,8632685,419,419,419,419,0
20250213,101200,8632685,419,419,419,419,0
20250213,101100,8632685,419,419,419,419,0
20250213,101000,8632685,419,419,419,419,0
20250213,100900,8632685,419,419,419,419,0
20250213,100800,8632685,419,419,419,419,0
20250213,100700,8632685,419,416,419,416,347
20250213,100600,8488327,416,416,416,416,1
20250213,100500,8487911,420,420,420,420,5
20250213,100400,8485811,417,420,420,417,61
20250213,100300,8460371,420,417,420,417,643
20250213,100200,8192235,417,417,417,417,0
20250213,100100,8192235,417,418,418,417,9360
20250213,100000,4289097,420,420,420,418,112
20250213,095900,4242077,420,418,420,418,22
20250213,095800,4232877,417,418,418,417,800
20250213,095700,3899272,420,420,420,420,1
20250213,095600,3898852,420,420,420,420,20
20250213,095500,3890452,421,421,421,421,1
20250213,095400,3890031,418,418,418,418,4
20250213,095300,3888359,421,421,421,421,0
20250213,095200,3888359,421,421,421,421,0
20250213,095100,3888359,421,421,421,421,0
20250213,095000,3888359,421,421,421,421,1
20250213,094900,3887938,421,421,421,421,0
20250213,094800,3887938,421,420,421,420,2
20250213,094700,3887097,418,418,418,418,1
20250213,094600,3886679,421,421,421,421,1
20250213,094500,3886258,421,421,421,421,0
20250213,094400,3886258,421,421,421,421,18
20250213,094300,3878680,421,421,421,421,12
20250213,094200,3873628,421,421,421,421,20
20250213,094100,3865208,421,421,421,421,0
20250213,094000,3865208,421,421,421,421,0
20250213,093900,3865208,421,417,421,417,3
20250213,093800,3863950,421,421,421,421,0
20250213,093700,3863950,421,421,421,421,0
20250213,093600,3863950,421,421,421,421,0
20250213,093500,3863950,421,421,421,421,3
20250213,093400,3862687,420,420,420,420,400
20250213,093300,3694687,420,420,420,420,0
20250213,093200,3694687,420,419,421,417,78
20250213,093100,3662004,419,417,419,417,101
20250213,093000,3619885,417,417,417,417,0
20250213,092900,3619885,417,417,417,417,2
20250213,092800,3619051,417,417,417,417,0
20250213,092700,3619051,417,417,417,417,0
20250213,092600,3619051,417,418,418,417,500
20250213,092500,3410346,419,419,419,419,30
20250213,092400,3397776,419,419,419,419,1
20250213,092300,3397357,419,419,419,419,33
20250213,092200,3383530,421,421,421,421,0
20250213,092100,3383530,421,421,421,421,0
20250213,092000,3383530,421,421,421,421,0
20250213,091900,3383530,421,421,421,421,300
20250213,091800,3257230,421,421,421,421,0
20250213,091700,3257230,421,420,421,420,53
20250213,091600,3234918,421,421,421,421,70
20250213,091500,3205448,421,421,421,421,4038
20250213,091400,1505450,421,421,421,421,0
20250213,091300,1505450,421,421,421,421,0
20250213,091200,1505450,421,421,421,421,0
20250213,091100,1505450,421,421,421,421,0
20250213,091000,1505450,421,421,421,421,5
20250213,090900,1503345,421,421,421,421,5
20250213,090800,1501240,421,421,421,421,100
20250213,090700,1459140,421,419,421,419,3000
20250213,090600,197149,419,419,419,419,70
20250213,090500,167819,417,416,417,416,130
20250213,090400,113709,416,417,417,416,22
20250213,090300,104536,418,418,418,418,0
20250213,090200,104536,418,417,418,417,8
20250213,090100,101193,417,420,420,417,127
20250213,090000,47994,421,421,421,421,114
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 193800 112001321 422 422 422 422 7207
3 20250213 193700 112001321 422 422 422 422 0
4 20250213 193600 112001321 422 422 422 422 0
5 20250213 193500 112001321 422 422 422 422 0
6 20250213 193400 112001321 422 422 422 422 0
7 20250213 193300 112001321 422 422 422 422 0
8 20250213 193200 112001321 422 422 422 422 0
9 20250213 193100 112001321 422 422 422 422 0
10 20250213 193000 112001321 422 422 422 422 0
11 20250213 192900 112001321 422 422 422 422 0
12 20250213 192800 112001321 422 422 422 422 0
13 20250213 192700 112001321 422 422 422 422 0
14 20250213 192600 112001321 422 422 422 422 0
15 20250213 192500 112001321 422 422 422 422 0
16 20250213 192400 112001321 422 422 422 422 0
17 20250213 192300 112001321 422 422 422 422 0
18 20250213 192200 112001321 422 422 422 422 0
19 20250213 192100 112001321 422 422 422 422 0
20 20250213 192000 112001321 422 422 422 422 0
21 20250213 191900 112001321 422 422 422 422 0
22 20250213 191800 112001321 422 422 422 422 0
23 20250213 191700 112001321 422 422 422 422 0
24 20250213 191600 112001321 422 422 422 422 0
25 20250213 191500 112001321 422 422 422 422 0
26 20250213 191400 112001321 422 422 422 422 0
27 20250213 191300 112001321 422 422 422 422 0
28 20250213 191200 112001321 422 422 422 422 0
29 20250213 191100 112001321 422 422 422 422 0
30 20250213 191000 112001321 422 422 422 422 0
31 20250213 190900 112001321 422 422 422 422 0
32 20250213 190800 112001321 422 422 422 422 7207
33 20250213 190700 112001321 422 422 422 422 0
34 20250213 190600 112001321 422 422 422 422 0
35 20250213 190500 112001321 422 422 422 422 0
36 20250213 190400 112001321 422 422 422 422 0
37 20250213 190300 112001321 422 422 422 422 0
38 20250213 190200 112001321 422 422 422 422 0
39 20250213 190100 112001321 422 422 422 422 0
40 20250213 190000 112001321 422 422 422 422 0
41 20250213 185900 112001321 422 422 422 422 0
42 20250213 185800 112001321 422 422 422 422 0
43 20250213 185700 112001321 422 422 422 422 0
44 20250213 185600 112001321 422 422 422 422 0
45 20250213 185500 112001321 422 422 422 422 0
46 20250213 185400 112001321 422 422 422 422 0
47 20250213 185300 112001321 422 422 422 422 0
48 20250213 185200 112001321 422 422 422 422 0
49 20250213 185100 112001321 422 422 422 422 0
50 20250213 185000 112001321 422 422 422 422 0
51 20250213 184900 112001321 422 422 422 422 0
52 20250213 184800 112001321 422 422 422 422 0
53 20250213 184700 112001321 422 422 422 422 0
54 20250213 184600 112001321 422 422 422 422 0
55 20250213 184500 112001321 422 422 422 422 0
56 20250213 184400 112001321 422 422 422 422 0
57 20250213 184300 112001321 422 422 422 422 0
58 20250213 184200 112001321 422 422 422 422 0
59 20250213 184100 112001321 422 422 422 422 0
60 20250213 184000 112001321 422 422 422 422 0
61 20250213 183900 112001321 422 422 422 422 0
62 20250213 183800 112001321 422 422 422 422 7207
63 20250213 183700 112001321 422 422 422 422 0
64 20250213 183600 112001321 422 422 422 422 0
65 20250213 183500 112001321 422 422 422 422 0
66 20250213 183400 112001321 422 422 422 422 0
67 20250213 183300 112001321 422 422 422 422 0
68 20250213 183200 112001321 422 422 422 422 0
69 20250213 183100 112001321 422 422 422 422 0
70 20250213 183000 112001321 422 422 422 422 0
71 20250213 182900 112001321 422 422 422 422 0
72 20250213 182800 112001321 422 422 422 422 0
73 20250213 182700 112001321 422 422 422 422 0
74 20250213 182600 112001321 422 422 422 422 0
75 20250213 182500 112001321 422 422 422 422 0
76 20250213 182400 112001321 422 422 422 422 0
77 20250213 182300 112001321 422 422 422 422 0
78 20250213 182200 112001321 422 422 422 422 0
79 20250213 182100 112001321 422 422 422 422 0
80 20250213 182000 112001321 422 422 422 422 0
81 20250213 181900 112001321 422 422 422 422 0
82 20250213 181800 112001321 422 422 422 422 0
83 20250213 181700 112001321 422 422 422 422 0
84 20250213 181600 112001321 422 422 422 422 0
85 20250213 181500 112001321 422 422 422 422 0
86 20250213 181400 112001321 422 422 422 422 0
87 20250213 181300 112001321 422 422 422 422 0
88 20250213 181200 112001321 422 422 422 422 0
89 20250213 181100 112001321 422 422 422 422 0
90 20250213 181000 112001321 422 422 422 422 0
91 20250213 180900 112001321 422 422 422 422 0
92 20250213 180800 112001321 422 422 422 422 7207
93 20250213 180700 112001321 422 422 422 422 0
94 20250213 180600 112001321 422 422 422 422 0
95 20250213 180500 112001321 422 422 422 422 0
96 20250213 180400 112001321 422 422 422 422 0
97 20250213 180300 112001321 422 422 422 422 0
98 20250213 180200 112001321 422 422 422 422 0
99 20250213 180100 112001321 422 422 422 422 0
100 20250213 180000 112001321 422 422 422 422 0
101 20250213 175900 112001321 422 422 422 422 0
102 20250213 175800 112001321 422 422 422 422 0
103 20250213 175700 112001321 422 422 422 422 0
104 20250213 175600 112001321 422 422 422 422 0
105 20250213 175500 112001321 422 422 422 422 0
106 20250213 175400 112001321 422 422 422 422 0
107 20250213 175300 112001321 422 422 422 422 0
108 20250213 175200 112001321 422 422 422 422 0
109 20250213 175100 112001321 422 422 422 422 0
110 20250213 175000 112001321 422 422 422 422 0
111 20250213 174900 112001321 422 422 422 422 0
112 20250213 174800 112001321 422 422 422 422 0
113 20250213 174700 112001321 422 422 422 422 0
114 20250213 174600 112001321 422 422 422 422 0
115 20250213 174500 112001321 422 422 422 422 0
116 20250213 174400 112001321 422 422 422 422 0
117 20250213 174300 112001321 422 422 422 422 0
118 20250213 174200 112001321 422 422 422 422 0
119 20250213 174100 112001321 422 422 422 422 0
120 20250213 174000 112001321 422 422 422 422 0
121 20250213 173900 112001321 422 422 422 422 0
122 20250213 173800 112001321 422 422 422 422 7207
123 20250213 173700 112001321 422 422 422 422 0
124 20250213 173600 112001321 422 422 422 422 0
125 20250213 173500 112001321 422 422 422 422 0
126 20250213 173400 112001321 422 422 422 422 0
127 20250213 173300 112001321 422 422 422 422 0
128 20250213 173200 112001321 422 422 422 422 0
129 20250213 173100 112001321 422 422 422 422 0
130 20250213 173000 112001321 422 422 422 422 0
131 20250213 172900 112001321 422 422 422 422 0
132 20250213 172800 112001321 422 422 422 422 0
133 20250213 172700 112001321 422 422 422 422 0
134 20250213 172600 112001321 422 422 422 422 0
135 20250213 172500 112001321 422 422 422 422 0
136 20250213 172400 112001321 422 422 422 422 0
137 20250213 172300 112001321 422 422 422 422 0
138 20250213 172200 112001321 422 422 422 422 0
139 20250213 172100 112001321 422 422 422 422 0
140 20250213 172000 112001321 422 422 422 422 0
141 20250213 171900 112001321 422 422 422 422 0
142 20250213 171800 112001321 422 422 422 422 0
143 20250213 171700 112001321 422 422 422 422 0
144 20250213 171600 112001321 422 422 422 422 0
145 20250213 171500 112001321 422 422 422 422 0
146 20250213 171400 112001321 422 422 422 422 0
147 20250213 171300 112001321 422 422 422 422 0
148 20250213 171200 112001321 422 422 422 422 0
149 20250213 171100 112001321 422 422 422 422 0
150 20250213 171000 112001321 422 422 422 422 0
151 20250213 170900 112001321 422 422 422 422 0
152 20250213 170800 112001321 422 422 422 422 7207
153 20250213 170700 112001321 422 422 422 422 0
154 20250213 170600 112001321 422 422 422 422 0
155 20250213 170500 112001321 422 422 422 422 0
156 20250213 170400 112001321 422 422 422 422 0
157 20250213 170300 112001321 422 422 422 422 0
158 20250213 170200 112001321 422 422 422 422 0
159 20250213 170100 112001321 422 422 422 422 0
160 20250213 170000 112001321 422 422 422 422 0
161 20250213 165900 112001321 422 422 422 422 0
162 20250213 165800 112001321 422 422 422 422 0
163 20250213 165700 112001321 422 422 422 422 0
164 20250213 165600 112001321 422 422 422 422 0
165 20250213 165500 112001321 422 422 422 422 0
166 20250213 165400 112001321 422 422 422 422 0
167 20250213 165300 112001321 422 422 422 422 0
168 20250213 165200 112001321 422 422 422 422 0
169 20250213 165100 112001321 422 422 422 422 0
170 20250213 165000 112001321 422 422 422 422 0
171 20250213 164900 112001321 422 422 422 422 0
172 20250213 164800 112001321 422 422 422 422 0
173 20250213 164700 112001321 422 422 422 422 0
174 20250213 164600 112001321 422 422 422 422 0
175 20250213 164500 112001321 422 422 422 422 0
176 20250213 164400 112001321 422 422 422 422 0
177 20250213 164300 112001321 422 422 422 422 0
178 20250213 164200 112001321 422 422 422 422 0
179 20250213 164100 112001321 422 422 422 422 0
180 20250213 164000 112001321 422 422 422 422 0
181 20250213 163900 112001321 422 422 422 422 0
182 20250213 163800 112001321 422 422 422 422 7207
183 20250213 163700 112001321 422 422 422 422 0
184 20250213 163600 112001321 422 422 422 422 0
185 20250213 163500 112001321 422 422 422 422 0
186 20250213 163400 112001321 422 422 422 422 0
187 20250213 163300 112001321 422 422 422 422 0
188 20250213 163200 112001321 422 422 422 422 0
189 20250213 163100 112001321 422 422 422 422 0
190 20250213 163000 112001321 422 422 422 422 0
191 20250213 162900 112001321 422 422 422 422 0
192 20250213 162800 112001321 422 422 422 422 0
193 20250213 162700 112001321 422 422 422 422 0
194 20250213 162600 112001321 422 422 422 422 0
195 20250213 162500 112001321 422 422 422 422 0
196 20250213 162400 112001321 422 422 422 422 0
197 20250213 162300 112001321 422 422 422 422 0
198 20250213 162200 112001321 422 422 422 422 0
199 20250213 162100 112001321 422 422 422 422 0
200 20250213 162000 112001321 422 422 422 422 0
201 20250213 161900 112001321 422 422 422 422 0
202 20250213 161800 112001321 422 422 422 422 0
203 20250213 161700 112001321 422 422 422 422 0
204 20250213 161600 112001321 422 422 422 422 0
205 20250213 161500 112001321 422 422 422 422 0
206 20250213 161400 112001321 422 422 422 422 0
207 20250213 161300 112001321 422 422 422 422 0
208 20250213 161200 112001321 422 422 422 422 0
209 20250213 161100 112001321 422 422 422 422 0
210 20250213 161000 112001321 422 422 422 422 0
211 20250213 160900 112001321 422 422 422 422 0
212 20250213 160800 112001321 422 422 422 422 7207
213 20250213 160700 112001321 422 422 422 422 0
214 20250213 160600 112001321 422 422 422 422 0
215 20250213 160500 112001321 422 422 422 422 0
216 20250213 160400 112001321 422 422 422 422 0
217 20250213 160300 112001321 422 422 422 422 0
218 20250213 160200 112001321 422 422 422 422 0
219 20250213 160100 112001321 422 422 422 422 0
220 20250213 160000 112001321 422 422 422 422 0
221 20250213 155900 112001321 422 422 422 422 0
222 20250213 155800 112001321 422 422 422 422 0
223 20250213 155700 112001321 422 422 422 422 0
224 20250213 155600 112001321 422 422 422 422 0
225 20250213 155500 112001321 422 422 422 422 0
226 20250213 155400 112001321 422 422 422 422 0
227 20250213 155300 112001321 422 422 422 422 0
228 20250213 155200 112001321 422 422 422 422 0
229 20250213 155100 112001321 422 422 422 422 0
230 20250213 155000 112001321 422 422 422 422 0
231 20250213 154900 112001321 422 422 422 422 0
232 20250213 154800 112001321 422 422 422 422 0
233 20250213 154700 112001321 422 422 422 422 0
234 20250213 154600 112001321 422 422 422 422 0
235 20250213 154500 112001321 422 422 422 422 0
236 20250213 154400 112001321 422 422 422 422 0
237 20250213 154300 112001321 422 422 422 422 0
238 20250213 154200 112001321 422 422 422 422 0
239 20250213 154100 112001321 422 422 422 422 0
240 20250213 154000 112001321 422 422 422 422 0
241 20250213 153900 112001321 422 422 422 422 0
242 20250213 153800 112001321 422 422 422 422 7207
243 20250213 153700 112001321 422 422 422 422 0
244 20250213 153600 112001321 422 422 422 422 0
245 20250213 153500 112001321 422 422 422 422 0
246 20250213 153400 112001321 422 422 422 422 0
247 20250213 153300 112001321 422 422 422 422 0
248 20250213 153200 112001321 422 422 422 422 0
249 20250213 153100 112001321 422 422 422 422 0
250 20250213 153000 112001321 422 422 422 422 7207
251 20250213 152900 108959967 422 422 422 422 0
252 20250213 152800 108959967 422 422 422 422 0
253 20250213 152700 108959967 422 422 422 422 0
254 20250213 152600 108959967 422 422 422 422 0
255 20250213 152500 108959967 422 422 422 422 0
256 20250213 152400 108959967 422 422 422 422 0
257 20250213 152300 108959967 422 422 422 422 0
258 20250213 152200 108959967 422 422 422 422 0
259 20250213 152100 108959967 422 422 422 422 0
260 20250213 152000 108959967 422 422 422 422 0
261 20250213 151900 108959967 422 419 422 419 101
262 20250213 151800 108917348 422 422 422 422 0
263 20250213 151700 108917348 422 422 422 422 10
264 20250213 151600 108913128 422 420 422 419 483
265 20250213 151500 108710247 421 423 423 421 168
266 20250213 151400 108639483 420 422 424 420 1575
267 20250213 151300 107975318 424 420 424 420 1065
268 20250213 151200 107525898 420 420 421 420 67
269 20250213 151100 107497740 422 421 422 420 203
270 20250213 151000 107412316 420 421 422 420 1253
271 20250213 150900 106883957 422 420 422 420 38
272 20250213 150800 106867924 422 422 422 420 37
273 20250213 150700 106852312 420 420 420 420 1
274 20250213 150600 106851892 423 423 423 423 1
275 20250213 150500 106851469 423 422 423 422 481
276 20250213 150400 106648486 421 421 421 421 0
277 20250213 150300 106648486 421 421 421 421 10
278 20250213 150200 106644276 423 423 423 423 1
279 20250213 150100 106643853 422 422 422 422 0
280 20250213 150000 106643853 422 422 422 422 0
281 20250213 145900 106643853 422 422 422 422 0
282 20250213 145800 106643853 422 422 422 422 0
283 20250213 145700 106643853 422 422 422 422 0
284 20250213 145600 106643853 422 422 422 422 272
285 20250213 145500 106529069 422 420 422 420 21
286 20250213 145400 106520227 422 422 422 422 0
287 20250213 145300 106520227 422 422 422 422 0
288 20250213 145200 106520227 422 422 422 422 0
289 20250213 145100 106520227 422 422 422 422 0
290 20250213 145000 106520227 422 422 422 422 0
291 20250213 144900 106520227 422 422 422 422 0
292 20250213 144800 106520227 422 422 422 422 2
293 20250213 144700 106519383 422 422 422 422 0
294 20250213 144600 106519383 422 422 422 422 0
295 20250213 144500 106519383 422 422 422 422 0
296 20250213 144400 106519383 422 422 422 422 0
297 20250213 144300 106519383 422 420 422 420 1010
298 20250213 144200 106095163 422 422 422 422 0
299 20250213 144100 106095163 422 420 422 420 21
300 20250213 144000 106086323 422 421 422 421 20
301 20250213 143900 106077901 418 418 418 418 0
302 20250213 143800 106077901 418 418 418 418 1
303 20250213 143700 106077483 422 422 422 422 0
304 20250213 143600 106077483 422 422 422 422 0
305 20250213 143500 106077483 422 422 422 422 0
306 20250213 143400 106077483 422 420 422 420 30
307 20250213 143300 106064843 418 418 418 418 1
308 20250213 143200 106064425 421 421 421 421 0
309 20250213 143100 106064425 421 421 421 421 0
310 20250213 143000 106064425 421 421 421 421 2
311 20250213 142900 106063583 418 418 418 418 0
312 20250213 142800 106063583 418 418 418 418 0
313 20250213 142700 106063583 418 418 418 418 0
314 20250213 142600 106063583 418 418 418 418 0
315 20250213 142500 106063583 418 421 421 418 19
316 20250213 142400 106055587 422 422 422 422 629
317 20250213 142300 105790149 423 421 423 421 10000
318 20250213 142200 101568677 417 417 417 417 0
319 20250213 142100 101568677 417 417 417 417 0
320 20250213 142000 101568677 417 417 417 417 0
321 20250213 141900 101568677 417 417 417 417 0
322 20250213 141800 101568677 417 417 417 417 0
323 20250213 141700 101568677 417 417 417 417 0
324 20250213 141600 101568677 417 417 417 417 0
325 20250213 141500 101568677 417 417 417 417 0
326 20250213 141400 101568677 417 417 417 417 0
327 20250213 141300 101568677 417 417 417 417 1
328 20250213 141200 101568260 420 420 420 420 0
329 20250213 141100 101568260 420 420 420 420 0
330 20250213 141000 101568260 420 420 420 420 0
331 20250213 140900 101568260 420 420 420 420 0
332 20250213 140800 101568260 420 420 420 420 0
333 20250213 140700 101568260 420 420 420 420 0
334 20250213 140600 101568260 420 420 420 420 0
335 20250213 140500 101568260 420 419 420 419 36
336 20250213 140400 101553158 417 420 420 417 2527
337 20250213 140300 100499237 421 421 421 421 200
338 20250213 140200 100415037 420 420 420 420 0
339 20250213 140100 100415037 420 420 420 420 0
340 20250213 140000 100415037 420 420 420 420 150
341 20250213 135900 100352037 420 420 420 420 7718
342 20250213 135800 97110477 419 419 419 419 100
343 20250213 135700 97068577 417 417 417 417 0
344 20250213 135600 97068577 417 417 417 417 0
345 20250213 135500 97068577 417 419 420 417 10006
346 20250213 135400 92866803 419 419 419 419 100
347 20250213 135300 92824903 416 416 416 416 0
348 20250213 135200 92824903 416 416 416 416 0
349 20250213 135100 92824903 416 416 416 416 0
350 20250213 135000 92824903 416 416 416 416 0
351 20250213 134900 92824903 416 416 416 416 0
352 20250213 134800 92824903 416 416 416 416 0
353 20250213 134700 92824903 416 416 416 416 35
354 20250213 134600 92810343 420 420 420 420 0
355 20250213 134500 92810343 420 420 420 420 0
356 20250213 134400 92810343 420 420 420 420 300
357 20250213 134300 92684343 419 417 419 417 2011
358 20250213 134200 91845174 415 415 415 415 0
359 20250213 134100 91845174 415 415 415 415 0
360 20250213 134000 91845174 415 415 415 415 36300
361 20250213 133900 76780674 415 420 420 415 49094
362 20250213 133800 56380370 420 420 420 420 1
363 20250213 133700 56379950 421 421 421 421 0
364 20250213 133600 56379950 421 421 421 421 0
365 20250213 133500 56379950 421 421 421 421 0
366 20250213 133400 56379950 421 421 421 421 0
367 20250213 133300 56379950 421 421 421 421 0
368 20250213 133200 56379950 421 421 421 421 0
369 20250213 133100 56379950 421 421 421 421 0
370 20250213 133000 56379950 421 421 421 421 0
371 20250213 132900 56379950 421 421 421 421 699
372 20250213 132800 56085671 422 422 422 422 0
373 20250213 132700 56085671 422 422 422 422 10
374 20250213 132600 56081451 422 422 422 422 0
375 20250213 132500 56081451 422 422 422 422 0
376 20250213 132400 56081451 422 422 422 422 0
377 20250213 132300 56081451 422 422 422 422 2
378 20250213 132200 56080607 422 422 422 422 80
379 20250213 132100 56046847 422 422 422 422 273
380 20250213 132000 55931641 422 422 422 422 0
381 20250213 131900 55931641 422 422 422 422 363
382 20250213 131800 55778455 424 424 424 424 0
383 20250213 131700 55778455 424 424 424 424 0
384 20250213 131600 55778455 424 424 424 424 3000
385 20250213 131500 54506455 423 423 423 423 50
386 20250213 131400 54485305 424 424 424 424 0
387 20250213 131300 54485305 424 424 424 424 0
388 20250213 131200 54485305 424 424 424 424 2478
389 20250213 131100 53434633 425 424 425 424 1996
390 20250213 131000 52586519 424 424 424 424 0
391 20250213 130900 52586519 424 424 424 424 0
392 20250213 130800 52586519 424 424 424 424 0
393 20250213 130700 52586519 424 424 424 424 0
394 20250213 130600 52586519 424 424 424 424 0
395 20250213 130500 52586519 424 424 424 424 0
396 20250213 130400 52586519 424 424 424 424 50
397 20250213 130300 52565319 425 425 425 425 0
398 20250213 130200 52565319 425 425 425 425 0
399 20250213 130100 52565319 425 425 425 425 30
400 20250213 130000 52552569 425 425 425 425 4
401 20250213 125900 52550869 425 425 425 425 212
402 20250213 125800 52460769 425 425 425 425 42
403 20250213 125700 52442919 425 425 425 425 0
404 20250213 125600 52442919 425 424 425 424 127
405 20250213 125500 52388999 423 423 423 423 0
406 20250213 125400 52388999 423 423 423 423 0
407 20250213 125300 52388999 423 423 423 423 0
408 20250213 125200 52388999 423 423 423 423 0
409 20250213 125100 52388999 423 423 423 423 0
410 20250213 125000 52388999 423 425 425 423 1147
411 20250213 124900 51903524 424 424 424 424 336
412 20250213 124800 51761060 424 424 424 424 0
413 20250213 124700 51761060 424 424 424 424 0
414 20250213 124600 51761060 424 424 424 424 0
415 20250213 124500 51761060 424 424 424 424 20
416 20250213 124400 51752580 425 424 425 424 55
417 20250213 124300 51729245 424 424 424 424 163
418 20250213 124200 51660133 424 424 424 424 0
419 20250213 124100 51660133 424 424 424 424 98
420 20250213 124000 51618581 423 423 423 423 0
421 20250213 123900 51618581 423 421 423 421 2
422 20250213 123800 51617737 422 422 422 422 105
423 20250213 123700 51573427 422 423 423 422 2859
424 20250213 123600 50366729 427 427 427 427 0
425 20250213 123500 50366729 427 427 427 427 103
426 20250213 123400 50322748 423 428 428 423 101
427 20250213 123300 50279525 430 430 430 430 0
428 20250213 123200 50279525 430 430 430 430 0
429 20250213 123100 50279525 430 430 430 430 0
430 20250213 123000 50279525 430 430 430 430 0
431 20250213 122900 50279525 430 430 430 430 0
432 20250213 122800 50279525 430 429 430 429 500
433 20250213 122700 50064625 430 429 430 428 1202
434 20250213 122600 49548568 430 430 430 430 0
435 20250213 122500 49548568 430 430 430 430 1101
436 20250213 122400 49075138 430 427 430 427 16000
437 20250213 122300 42204287 428 422 428 422 30000
438 20250213 122200 29468349 421 421 421 421 25
439 20250213 122100 29457824 422 422 422 422 500
440 20250213 122000 29246824 422 422 422 422 0
441 20250213 121900 29246824 422 422 422 422 0
442 20250213 121800 29246824 422 422 422 422 227
443 20250213 121700 29151030 422 422 422 422 0
444 20250213 121600 29151030 422 422 422 422 120
445 20250213 121500 29100390 422 422 422 422 0
446 20250213 121400 29100390 422 422 422 422 0
447 20250213 121300 29100390 422 422 422 422 0
448 20250213 121200 29100390 422 422 423 422 120
449 20250213 121100 29049749 422 422 422 422 0
450 20250213 121000 29049749 422 422 422 421 248
451 20250213 120900 28945191 424 424 424 424 0
452 20250213 120800 28945191 424 424 424 424 0
453 20250213 120700 28945191 424 424 424 424 0
454 20250213 120600 28945191 424 424 424 424 0
455 20250213 120500 28945191 424 424 424 424 0
456 20250213 120400 28945191 424 424 424 424 0
457 20250213 120300 28945191 424 422 424 422 2241
458 20250213 120200 27999485 422 422 422 422 1100
459 20250213 120100 27535285 422 421 422 421 6000
460 20250213 120000 25003324 421 421 421 421 1200
461 20250213 115900 24498124 421 421 421 421 0
462 20250213 115800 24498124 421 421 421 421 0
463 20250213 115700 24498124 421 418 421 418 5
464 20250213 115600 24496031 418 418 418 418 1
465 20250213 115500 24495613 421 420 421 420 2300
466 20250213 115400 23527896 420 420 420 420 2
467 20250213 115300 23527056 418 418 418 418 0
468 20250213 115200 23527056 418 420 420 418 3005
469 20250213 115100 22268645 421 421 421 421 0
470 20250213 115000 22268645 421 421 421 421 0
471 20250213 114900 22268645 421 421 421 421 1
472 20250213 114800 22268224 420 420 420 420 2
473 20250213 114700 22267384 420 420 420 420 60
474 20250213 114600 22242184 420 420 420 420 0
475 20250213 114500 22242184 420 420 420 420 0
476 20250213 114400 22242184 420 420 420 420 0
477 20250213 114300 22242184 420 420 420 420 0
478 20250213 114200 22242184 420 420 420 420 0
479 20250213 114100 22242184 420 420 420 420 0
480 20250213 114000 22242184 420 420 420 420 1938
481 20250213 113900 21428224 421 421 421 421 0
482 20250213 113800 21428224 421 421 421 421 0
483 20250213 113700 21428224 421 421 421 421 0
484 20250213 113600 21428224 421 421 421 421 0
485 20250213 113500 21428224 421 421 421 421 0
486 20250213 113400 21428224 421 421 421 421 300
487 20250213 113300 21301924 421 421 421 421 1000
488 20250213 113200 20880924 421 421 421 421 0
489 20250213 113100 20880924 421 421 421 421 0
490 20250213 113000 20880924 421 421 421 421 0
491 20250213 112900 20880924 421 421 421 421 0
492 20250213 112800 20880924 421 421 421 421 1
493 20250213 112700 20880503 420 420 420 420 0
494 20250213 112600 20880503 420 420 420 420 0
495 20250213 112500 20880503 420 420 420 420 1
496 20250213 112400 20880083 421 421 421 421 0
497 20250213 112300 20880083 421 421 421 421 0
498 20250213 112200 20880083 421 421 421 421 3
499 20250213 112100 20878820 421 421 421 421 0
500 20250213 112000 20878820 421 421 421 421 0
501 20250213 111900 20878820 421 421 421 421 0
502 20250213 111800 20878820 421 421 421 421 0
503 20250213 111700 20878820 421 421 421 421 0
504 20250213 111600 20878820 421 420 421 420 3
505 20250213 111500 20877558 421 421 421 421 0
506 20250213 111400 20877558 421 421 421 421 0
507 20250213 111300 20877558 421 421 421 421 0
508 20250213 111200 20877558 421 421 421 421 0
509 20250213 111100 20877558 421 421 421 421 2
510 20250213 111000 20876716 420 420 420 420 0
511 20250213 110900 20876716 420 420 420 420 1
512 20250213 110800 20876296 421 421 421 421 1350
513 20250213 110700 20307946 421 422 422 421 713
514 20250213 110600 20007768 421 421 421 421 642
515 20250213 110500 19737486 421 421 421 421 0
516 20250213 110400 19737486 421 421 421 421 0
517 20250213 110300 19737486 421 421 421 421 2000
518 20250213 110200 18895486 421 421 421 420 3825
519 20250213 110100 17286628 422 422 422 422 0
520 20250213 110000 17286628 422 422 422 422 1
521 20250213 105900 17286206 422 422 422 422 0
522 20250213 105800 17286206 422 422 422 422 2222
523 20250213 105700 16348522 422 422 422 422 0
524 20250213 105600 16348522 422 422 422 422 0
525 20250213 105500 16348522 422 421 422 421 2222
526 20250213 105400 15411537 422 422 422 422 0
527 20250213 105300 15411537 422 422 422 422 11
528 20250213 105200 15406895 422 422 422 422 0
529 20250213 105100 15406895 422 422 422 422 433
530 20250213 105000 15224169 422 422 422 422 0
531 20250213 104900 15224169 422 422 422 422 0
532 20250213 104800 15224169 422 422 422 422 0
533 20250213 104700 15224169 422 422 422 422 500
534 20250213 104600 15013169 421 421 421 421 765
535 20250213 104500 14691104 421 421 421 420 50
536 20250213 104400 14670075 422 421 422 421 65
537 20250213 104300 14642708 422 421 422 420 1034
538 20250213 104200 14206408 421 422 422 421 42
539 20250213 104100 14188689 424 419 424 419 12154
540 20250213 104000 9051457 419 418 419 418 207
541 20250213 103900 8964926 418 418 418 418 101
542 20250213 103800 8922708 418 418 418 418 100
543 20250213 103700 8880908 418 418 418 418 0
544 20250213 103600 8880908 418 418 418 418 0
545 20250213 103500 8880908 418 418 418 418 300
546 20250213 103400 8755508 418 418 418 418 100
547 20250213 103300 8713708 418 418 418 418 0
548 20250213 103200 8713708 418 418 418 418 20
549 20250213 103100 8705348 419 418 419 418 2
550 20250213 103000 8704511 417 417 417 417 0
551 20250213 102900 8704511 417 417 417 417 1
552 20250213 102800 8704094 419 419 419 419 0
553 20250213 102700 8704094 419 418 419 418 2
554 20250213 102600 8703257 417 417 417 417 0
555 20250213 102500 8703257 417 417 417 417 0
556 20250213 102400 8703257 417 417 417 417 0
557 20250213 102300 8703257 417 418 418 417 3
558 20250213 102200 8702004 419 419 419 419 47
559 20250213 102100 8682311 419 419 419 419 1
560 20250213 102000 8681892 418 418 418 418 0
561 20250213 101900 8681892 418 418 418 418 0
562 20250213 101800 8681892 418 418 418 418 0
563 20250213 101700 8681892 418 418 418 418 1
564 20250213 101600 8681474 417 417 417 417 0
565 20250213 101500 8681474 417 417 417 417 0
566 20250213 101400 8681474 417 417 417 417 117
567 20250213 101300 8632685 419 419 419 419 0
568 20250213 101200 8632685 419 419 419 419 0
569 20250213 101100 8632685 419 419 419 419 0
570 20250213 101000 8632685 419 419 419 419 0
571 20250213 100900 8632685 419 419 419 419 0
572 20250213 100800 8632685 419 419 419 419 0
573 20250213 100700 8632685 419 416 419 416 347
574 20250213 100600 8488327 416 416 416 416 1
575 20250213 100500 8487911 420 420 420 420 5
576 20250213 100400 8485811 417 420 420 417 61
577 20250213 100300 8460371 420 417 420 417 643
578 20250213 100200 8192235 417 417 417 417 0
579 20250213 100100 8192235 417 418 418 417 9360
580 20250213 100000 4289097 420 420 420 418 112
581 20250213 095900 4242077 420 418 420 418 22
582 20250213 095800 4232877 417 418 418 417 800
583 20250213 095700 3899272 420 420 420 420 1
584 20250213 095600 3898852 420 420 420 420 20
585 20250213 095500 3890452 421 421 421 421 1
586 20250213 095400 3890031 418 418 418 418 4
587 20250213 095300 3888359 421 421 421 421 0
588 20250213 095200 3888359 421 421 421 421 0
589 20250213 095100 3888359 421 421 421 421 0
590 20250213 095000 3888359 421 421 421 421 1
591 20250213 094900 3887938 421 421 421 421 0
592 20250213 094800 3887938 421 420 421 420 2
593 20250213 094700 3887097 418 418 418 418 1
594 20250213 094600 3886679 421 421 421 421 1
595 20250213 094500 3886258 421 421 421 421 0
596 20250213 094400 3886258 421 421 421 421 18
597 20250213 094300 3878680 421 421 421 421 12
598 20250213 094200 3873628 421 421 421 421 20
599 20250213 094100 3865208 421 421 421 421 0
600 20250213 094000 3865208 421 421 421 421 0
601 20250213 093900 3865208 421 417 421 417 3
602 20250213 093800 3863950 421 421 421 421 0
603 20250213 093700 3863950 421 421 421 421 0
604 20250213 093600 3863950 421 421 421 421 0
605 20250213 093500 3863950 421 421 421 421 3
606 20250213 093400 3862687 420 420 420 420 400
607 20250213 093300 3694687 420 420 420 420 0
608 20250213 093200 3694687 420 419 421 417 78
609 20250213 093100 3662004 419 417 419 417 101
610 20250213 093000 3619885 417 417 417 417 0
611 20250213 092900 3619885 417 417 417 417 2
612 20250213 092800 3619051 417 417 417 417 0
613 20250213 092700 3619051 417 417 417 417 0
614 20250213 092600 3619051 417 418 418 417 500
615 20250213 092500 3410346 419 419 419 419 30
616 20250213 092400 3397776 419 419 419 419 1
617 20250213 092300 3397357 419 419 419 419 33
618 20250213 092200 3383530 421 421 421 421 0
619 20250213 092100 3383530 421 421 421 421 0
620 20250213 092000 3383530 421 421 421 421 0
621 20250213 091900 3383530 421 421 421 421 300
622 20250213 091800 3257230 421 421 421 421 0
623 20250213 091700 3257230 421 420 421 420 53
624 20250213 091600 3234918 421 421 421 421 70
625 20250213 091500 3205448 421 421 421 421 4038
626 20250213 091400 1505450 421 421 421 421 0
627 20250213 091300 1505450 421 421 421 421 0
628 20250213 091200 1505450 421 421 421 421 0
629 20250213 091100 1505450 421 421 421 421 0
630 20250213 091000 1505450 421 421 421 421 5
631 20250213 090900 1503345 421 421 421 421 5
632 20250213 090800 1501240 421 421 421 421 100
633 20250213 090700 1459140 421 419 421 419 3000
634 20250213 090600 197149 419 419 419 419 70
635 20250213 090500 167819 417 416 417 416 130
636 20250213 090400 113709 416 417 417 416 22
637 20250213 090300 104536 418 418 418 418 0
638 20250213 090200 104536 418 417 418 417 8
639 20250213 090100 101193 417 420 420 417 127
640 20250213 090000 47994 421 421 421 421 114