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

680
115480/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201800,40130571,619,619,619,619,2006
20250213,201700,40130571,619,619,619,619,0
20250213,201600,40130571,619,619,619,619,0
20250213,201500,40130571,619,619,619,619,0
20250213,201400,40130571,619,619,619,619,0
20250213,201300,40130571,619,619,619,619,0
20250213,201200,40130571,619,619,619,619,0
20250213,201100,40130571,619,619,619,619,0
20250213,201000,40130571,619,619,619,619,0
20250213,200900,40130571,619,619,619,619,0
20250213,200800,40130571,619,619,619,619,0
20250213,200700,40130571,619,619,619,619,0
20250213,200600,40130571,619,619,619,619,0
20250213,200500,40130571,619,619,619,619,0
20250213,200400,40130571,619,619,619,619,0
20250213,200300,40130571,619,619,619,619,0
20250213,200200,40130571,619,619,619,619,0
20250213,200100,40130571,619,619,619,619,0
20250213,200000,40130571,619,619,619,619,0
20250213,195900,40130571,619,619,619,619,0
20250213,195800,40130571,619,619,619,619,0
20250213,195700,40130571,619,619,619,619,0
20250213,195600,40130571,619,619,619,619,0
20250213,195500,40130571,619,619,619,619,0
20250213,195400,40130571,619,619,619,619,0
20250213,195300,40130571,619,619,619,619,0
20250213,195200,40130571,619,619,619,619,0
20250213,195100,40130571,619,619,619,619,0
20250213,195000,40130571,619,619,619,619,0
20250213,194900,40130571,619,619,619,619,0
20250213,194800,40130571,619,619,619,619,2006
20250213,194700,40130571,619,619,619,619,0
20250213,194600,40130571,619,619,619,619,0
20250213,194500,40130571,619,619,619,619,0
20250213,194400,40130571,619,619,619,619,0
20250213,194300,40130571,619,619,619,619,0
20250213,194200,40130571,619,619,619,619,0
20250213,194100,40130571,619,619,619,619,0
20250213,194000,40130571,619,619,619,619,0
20250213,193900,40130571,619,619,619,619,0
20250213,193800,40130571,619,619,619,619,0
20250213,193700,40130571,619,619,619,619,0
20250213,193600,40130571,619,619,619,619,0
20250213,193500,40130571,619,619,619,619,0
20250213,193400,40130571,619,619,619,619,0
20250213,193300,40130571,619,619,619,619,0
20250213,193200,40130571,619,619,619,619,0
20250213,193100,40130571,619,619,619,619,0
20250213,193000,40130571,619,619,619,619,0
20250213,192900,40130571,619,619,619,619,0
20250213,192800,40130571,619,619,619,619,0
20250213,192700,40130571,619,619,619,619,0
20250213,192600,40130571,619,619,619,619,0
20250213,192500,40130571,619,619,619,619,0
20250213,192400,40130571,619,619,619,619,0
20250213,192300,40130571,619,619,619,619,0
20250213,192200,40130571,619,619,619,619,0
20250213,192100,40130571,619,619,619,619,0
20250213,192000,40130571,619,619,619,619,0
20250213,191900,40130571,619,619,619,619,0
20250213,191800,40130571,619,619,619,619,2006
20250213,191700,40130571,619,619,619,619,0
20250213,191600,40130571,619,619,619,619,0
20250213,191500,40130571,619,619,619,619,0
20250213,191400,40130571,619,619,619,619,0
20250213,191300,40130571,619,619,619,619,0
20250213,191200,40130571,619,619,619,619,0
20250213,191100,40130571,619,619,619,619,0
20250213,191000,40130571,619,619,619,619,0
20250213,190900,40130571,619,619,619,619,0
20250213,190800,40130571,619,619,619,619,0
20250213,190700,40130571,619,619,619,619,0
20250213,190600,40130571,619,619,619,619,0
20250213,190500,40130571,619,619,619,619,0
20250213,190400,40130571,619,619,619,619,0
20250213,190300,40130571,619,619,619,619,0
20250213,190200,40130571,619,619,619,619,0
20250213,190100,40130571,619,619,619,619,0
20250213,190000,40130571,619,619,619,619,0
20250213,185900,40130571,619,619,619,619,0
20250213,185800,40130571,619,619,619,619,0
20250213,185700,40130571,619,619,619,619,0
20250213,185600,40130571,619,619,619,619,0
20250213,185500,40130571,619,619,619,619,0
20250213,185400,40130571,619,619,619,619,0
20250213,185300,40130571,619,619,619,619,0
20250213,185200,40130571,619,619,619,619,0
20250213,185100,40130571,619,619,619,619,0
20250213,185000,40130571,619,619,619,619,0
20250213,184900,40130571,619,619,619,619,0
20250213,184800,40130571,619,619,619,619,2006
20250213,184700,40130571,619,619,619,619,0
20250213,184600,40130571,619,619,619,619,0
20250213,184500,40130571,619,619,619,619,0
20250213,184400,40130571,619,619,619,619,0
20250213,184300,40130571,619,619,619,619,0
20250213,184200,40130571,619,619,619,619,0
20250213,184100,40130571,619,619,619,619,0
20250213,184000,40130571,619,619,619,619,0
20250213,183900,40130571,619,619,619,619,0
20250213,183800,40130571,619,619,619,619,0
20250213,183700,40130571,619,619,619,619,0
20250213,183600,40130571,619,619,619,619,0
20250213,183500,40130571,619,619,619,619,0
20250213,183400,40130571,619,619,619,619,0
20250213,183300,40130571,619,619,619,619,0
20250213,183200,40130571,619,619,619,619,0
20250213,183100,40130571,619,619,619,619,0
20250213,183000,40130571,619,619,619,619,0
20250213,182900,40130571,619,619,619,619,0
20250213,182800,40130571,619,619,619,619,0
20250213,182700,40130571,619,619,619,619,0
20250213,182600,40130571,619,619,619,619,0
20250213,182500,40130571,619,619,619,619,0
20250213,182400,40130571,619,619,619,619,0
20250213,182300,40130571,619,619,619,619,0
20250213,182200,40130571,619,619,619,619,0
20250213,182100,40130571,619,619,619,619,0
20250213,182000,40130571,619,619,619,619,0
20250213,181900,40130571,619,619,619,619,0
20250213,181800,40130571,619,619,619,619,2006
20250213,181700,40130571,619,619,619,619,0
20250213,181600,40130571,619,619,619,619,0
20250213,181500,40130571,619,619,619,619,0
20250213,181400,40130571,619,619,619,619,0
20250213,181300,40130571,619,619,619,619,0
20250213,181200,40130571,619,619,619,619,0
20250213,181100,40130571,619,619,619,619,0
20250213,181000,40130571,619,619,619,619,0
20250213,180900,40130571,619,619,619,619,0
20250213,180800,40130571,619,619,619,619,0
20250213,180700,40130571,619,619,619,619,0
20250213,180600,40130571,619,619,619,619,0
20250213,180500,40130571,619,619,619,619,0
20250213,180400,40130571,619,619,619,619,0
20250213,180300,40130571,619,619,619,619,0
20250213,180200,40130571,619,619,619,619,0
20250213,180100,40130571,619,619,619,619,0
20250213,180000,40130571,619,619,619,619,0
20250213,175900,40130571,619,619,619,619,0
20250213,175800,40130571,619,619,619,619,0
20250213,175700,40130571,619,619,619,619,0
20250213,175600,40130571,619,619,619,619,0
20250213,175500,40130571,619,619,619,619,0
20250213,175400,40130571,619,619,619,619,0
20250213,175300,40130571,619,619,619,619,0
20250213,175200,40130571,619,619,619,619,0
20250213,175100,40130571,619,619,619,619,0
20250213,175000,40130571,619,619,619,619,0
20250213,174900,40130571,619,619,619,619,0
20250213,174800,40130571,619,619,619,619,2006
20250213,174700,40130571,619,619,619,619,0
20250213,174600,40130571,619,619,619,619,0
20250213,174500,40130571,619,619,619,619,0
20250213,174400,40130571,619,619,619,619,0
20250213,174300,40130571,619,619,619,619,0
20250213,174200,40130571,619,619,619,619,0
20250213,174100,40130571,619,619,619,619,0
20250213,174000,40130571,619,619,619,619,0
20250213,173900,40130571,619,619,619,619,0
20250213,173800,40130571,619,619,619,619,0
20250213,173700,40130571,619,619,619,619,0
20250213,173600,40130571,619,619,619,619,0
20250213,173500,40130571,619,619,619,619,0
20250213,173400,40130571,619,619,619,619,0
20250213,173300,40130571,619,619,619,619,0
20250213,173200,40130571,619,619,619,619,0
20250213,173100,40130571,619,619,619,619,0
20250213,173000,40130571,619,619,619,619,0
20250213,172900,40130571,619,619,619,619,0
20250213,172800,40130571,619,619,619,619,0
20250213,172700,40130571,619,619,619,619,0
20250213,172600,40130571,619,619,619,619,0
20250213,172500,40130571,619,619,619,619,0
20250213,172400,40130571,619,619,619,619,0
20250213,172300,40130571,619,619,619,619,0
20250213,172200,40130571,619,619,619,619,0
20250213,172100,40130571,619,619,619,619,0
20250213,172000,40130571,619,619,619,619,0
20250213,171900,40130571,619,619,619,619,0
20250213,171800,40130571,619,619,619,619,2006
20250213,171700,40130571,619,619,619,619,0
20250213,171600,40130571,619,619,619,619,0
20250213,171500,40130571,619,619,619,619,0
20250213,171400,40130571,619,619,619,619,0
20250213,171300,40130571,619,619,619,619,0
20250213,171200,40130571,619,619,619,619,0
20250213,171100,40130571,619,619,619,619,0
20250213,171000,40130571,619,619,619,619,0
20250213,170900,40130571,619,619,619,619,0
20250213,170800,40130571,619,619,619,619,0
20250213,170700,40130571,619,619,619,619,0
20250213,170600,40130571,619,619,619,619,0
20250213,170500,40130571,619,619,619,619,0
20250213,170400,40130571,619,619,619,619,0
20250213,170300,40130571,619,619,619,619,0
20250213,170200,40130571,619,619,619,619,0
20250213,170100,40130571,619,619,619,619,0
20250213,170000,40130571,619,619,619,619,0
20250213,165900,40130571,619,619,619,619,0
20250213,165800,40130571,619,619,619,619,0
20250213,165700,40130571,619,619,619,619,0
20250213,165600,40130571,619,619,619,619,0
20250213,165500,40130571,619,619,619,619,0
20250213,165400,40130571,619,619,619,619,0
20250213,165300,40130571,619,619,619,619,0
20250213,165200,40130571,619,619,619,619,0
20250213,165100,40130571,619,619,619,619,0
20250213,165000,40130571,619,619,619,619,0
20250213,164900,40130571,619,619,619,619,0
20250213,164800,40130571,619,619,619,619,2006
20250213,164700,40130571,619,619,619,619,0
20250213,164600,40130571,619,619,619,619,0
20250213,164500,40130571,619,619,619,619,0
20250213,164400,40130571,619,619,619,619,0
20250213,164300,40130571,619,619,619,619,0
20250213,164200,40130571,619,619,619,619,0
20250213,164100,40130571,619,619,619,619,0
20250213,164000,40130571,619,619,619,619,0
20250213,163900,40130571,619,619,619,619,0
20250213,163800,40130571,619,619,619,619,0
20250213,163700,40130571,619,619,619,619,0
20250213,163600,40130571,619,619,619,619,0
20250213,163500,40130571,619,619,619,619,0
20250213,163400,40130571,619,619,619,619,0
20250213,163300,40130571,619,619,619,619,0
20250213,163200,40130571,619,619,619,619,0
20250213,163100,40130571,619,619,619,619,0
20250213,163000,40130571,619,619,619,619,0
20250213,162900,40130571,619,619,619,619,0
20250213,162800,40130571,619,619,619,619,0
20250213,162700,40130571,619,619,619,619,0
20250213,162600,40130571,619,619,619,619,0
20250213,162500,40130571,619,619,619,619,0
20250213,162400,40130571,619,619,619,619,0
20250213,162300,40130571,619,619,619,619,0
20250213,162200,40130571,619,619,619,619,0
20250213,162100,40130571,619,619,619,619,0
20250213,162000,40130571,619,619,619,619,0
20250213,161900,40130571,619,619,619,619,0
20250213,161800,40130571,619,619,619,619,2006
20250213,161700,40130571,619,619,619,619,0
20250213,161600,40130571,619,619,619,619,0
20250213,161500,40130571,619,619,619,619,0
20250213,161400,40130571,619,619,619,619,0
20250213,161300,40130571,619,619,619,619,0
20250213,161200,40130571,619,619,619,619,0
20250213,161100,40130571,619,619,619,619,0
20250213,161000,40130571,619,619,619,619,0
20250213,160900,40130571,619,619,619,619,0
20250213,160800,40130571,619,619,619,619,0
20250213,160700,40130571,619,619,619,619,0
20250213,160600,40130571,619,619,619,619,0
20250213,160500,40130571,619,619,619,619,0
20250213,160400,40130571,619,619,619,619,0
20250213,160300,40130571,619,619,619,619,0
20250213,160200,40130571,619,619,619,619,0
20250213,160100,40130571,619,619,619,619,0
20250213,160000,40130571,619,619,619,619,0
20250213,155900,40130571,619,619,619,619,0
20250213,155800,40130571,619,619,619,619,0
20250213,155700,40130571,619,619,619,619,0
20250213,155600,40130571,619,619,619,619,0
20250213,155500,40130571,619,619,619,619,0
20250213,155400,40130571,619,619,619,619,0
20250213,155300,40130571,619,619,619,619,0
20250213,155200,40130571,619,619,619,619,0
20250213,155100,40130571,619,619,619,619,0
20250213,155000,40130571,619,619,619,619,0
20250213,154900,40130571,619,619,619,619,0
20250213,154800,40130571,619,619,619,619,2006
20250213,154700,40130571,619,619,619,619,0
20250213,154600,40130571,619,619,619,619,0
20250213,154500,40130571,619,619,619,619,0
20250213,154400,40130571,619,619,619,619,0
20250213,154300,40130571,619,619,619,619,0
20250213,154200,40130571,619,619,619,619,0
20250213,154100,40130571,619,619,619,619,0
20250213,154000,40130571,619,619,619,619,0
20250213,153900,40130571,619,619,619,619,0
20250213,153800,40130571,619,619,619,619,0
20250213,153700,40130571,619,619,619,619,0
20250213,153600,40130571,619,619,619,619,0
20250213,153500,40130571,619,619,619,619,0
20250213,153400,40130571,619,619,619,619,0
20250213,153300,40130571,619,619,619,619,0
20250213,153200,40130571,619,619,619,619,0
20250213,153100,40130571,619,619,619,619,0
20250213,153000,40130571,619,619,619,619,2006
20250213,152900,38888857,619,619,619,619,0
20250213,152800,38888857,619,619,619,619,0
20250213,152700,38888857,619,619,619,619,0
20250213,152600,38888857,619,619,619,619,0
20250213,152500,38888857,619,619,619,619,0
20250213,152400,38888857,619,619,619,619,0
20250213,152300,38888857,619,619,619,619,0
20250213,152200,38888857,619,619,619,619,0
20250213,152100,38888857,619,619,619,619,0
20250213,152000,38888857,619,619,619,619,0
20250213,151900,38888857,619,615,619,612,6510
20250213,151800,34888874,619,618,619,615,5100
20250213,151700,31747685,618,618,618,618,0
20250213,151600,31747685,618,619,619,618,620
20250213,151500,31364202,618,619,619,618,496
20250213,151400,31057222,619,619,619,619,0
20250213,151300,31057222,619,619,619,619,0
20250213,151200,31057222,619,620,620,619,4
20250213,151100,31054745,620,620,620,620,0
20250213,151000,31054745,620,620,620,620,0
20250213,150900,31054745,620,620,620,620,9
20250213,150800,31049165,620,620,620,620,0
20250213,150700,31049165,620,620,620,620,1
20250213,150600,31048545,620,620,620,620,110
20250213,150500,30980345,624,620,624,620,803
20250213,150400,30481285,620,620,620,620,0
20250213,150300,30481285,620,620,620,620,0
20250213,150200,30481285,620,620,620,620,2
20250213,150100,30480045,620,620,620,620,94
20250213,150000,30421765,620,620,620,620,0
20250213,145900,30421765,620,620,620,620,2506
20250213,145800,28868045,620,620,620,620,32
20250213,145700,28848205,620,620,620,620,0
20250213,145600,28848205,620,620,620,620,0
20250213,145500,28848205,620,620,620,620,0
20250213,145400,28848205,620,620,620,620,0
20250213,145300,28848205,620,620,620,620,0
20250213,145200,28848205,620,620,620,620,0
20250213,145100,28848205,620,620,620,620,0
20250213,145000,28848205,620,620,620,620,0
20250213,144900,28848205,620,620,620,620,0
20250213,144800,28848205,620,620,620,620,0
20250213,144700,28848205,620,620,620,620,0
20250213,144600,28848205,620,620,620,620,0
20250213,144500,28848205,620,620,620,620,0
20250213,144400,28848205,620,620,620,620,0
20250213,144300,28848205,620,620,620,620,170
20250213,144200,28742805,620,620,620,620,100
20250213,144100,28680805,620,620,620,620,0
20250213,144000,28680805,620,620,620,620,0
20250213,143900,28680805,620,620,620,620,1
20250213,143800,28680185,620,620,620,620,0
20250213,143700,28680185,620,620,620,620,54
20250213,143600,28646705,619,619,619,619,0
20250213,143500,28646705,619,619,619,619,0
20250213,143400,28646705,619,619,619,619,0
20250213,143300,28646705,619,619,619,619,0
20250213,143200,28646705,619,619,619,619,56
20250213,143100,28612041,619,619,619,619,0
20250213,143000,28612041,619,619,619,619,0
20250213,142900,28612041,619,619,619,619,100
20250213,142800,28550141,620,620,620,620,0
20250213,142700,28550141,620,620,620,620,0
20250213,142600,28550141,620,620,620,620,0
20250213,142500,28550141,620,620,620,620,0
20250213,142400,28550141,620,620,620,620,0
20250213,142300,28550141,620,620,620,620,0
20250213,142200,28550141,620,620,620,620,0
20250213,142100,28550141,620,620,620,620,0
20250213,142000,28550141,620,620,620,620,0
20250213,141900,28550141,620,620,620,620,0
20250213,141800,28550141,620,620,620,620,0
20250213,141700,28550141,620,620,620,620,0
20250213,141600,28550141,620,620,620,620,0
20250213,141500,28550141,620,620,620,620,0
20250213,141400,28550141,620,620,620,620,0
20250213,141300,28550141,620,620,620,620,0
20250213,141200,28550141,620,620,620,620,1643
20250213,141100,27531481,623,623,623,623,0
20250213,141000,27531481,623,623,623,623,0
20250213,140900,27531481,623,623,623,623,3
20250213,140800,27529612,622,621,622,621,1311
20250213,140700,26715480,621,621,621,621,0
20250213,140600,26715480,621,621,621,621,1503
20250213,140500,25782117,620,620,620,620,1
20250213,140400,25781497,621,620,621,620,22000
20250213,140300,12132547,619,619,619,619,0
20250213,140200,12132547,619,619,619,619,0
20250213,140100,12132547,619,619,619,619,0
20250213,140000,12132547,619,619,619,619,0
20250213,135900,12132547,619,619,619,619,0
20250213,135800,12132547,619,619,619,619,13
20250213,135700,12124500,619,619,619,619,0
20250213,135600,12124500,619,619,619,619,0
20250213,135500,12124500,619,619,619,619,0
20250213,135400,12124500,619,619,619,619,0
20250213,135300,12124500,619,619,619,619,0
20250213,135200,12124500,619,619,619,619,0
20250213,135100,12124500,619,619,619,619,13
20250213,135000,12116453,619,619,619,619,0
20250213,134900,12116453,619,619,619,619,0
20250213,134800,12116453,619,619,619,619,0
20250213,134700,12116453,619,619,619,619,0
20250213,134600,12116453,619,619,619,619,13
20250213,134500,12108406,619,619,619,619,0
20250213,134400,12108406,619,619,619,619,0
20250213,134300,12108406,619,619,619,619,0
20250213,134200,12108406,619,619,619,619,0
20250213,134100,12108406,619,619,619,619,14
20250213,134000,12099740,620,619,620,619,76
20250213,133900,12052634,619,619,619,619,0
20250213,133800,12052634,619,619,619,619,0
20250213,133700,12052634,619,619,619,619,0
20250213,133600,12052634,619,619,619,619,0
20250213,133500,12052634,619,619,619,619,14
20250213,133400,12043968,620,620,620,620,736
20250213,133300,11587648,620,620,620,620,0
20250213,133200,11587648,620,620,620,620,0
20250213,133100,11587648,620,620,620,620,14
20250213,133000,11578968,620,620,620,620,0
20250213,132900,11578968,620,620,620,620,0
20250213,132800,11578968,620,620,620,620,0
20250213,132700,11578968,620,620,620,620,0
20250213,132600,11578968,620,620,620,620,0
20250213,132500,11578968,620,620,620,620,0
20250213,132400,11578968,620,619,620,619,71
20250213,132300,11534984,618,618,618,618,0
20250213,132200,11534984,618,618,618,618,0
20250213,132100,11534984,618,618,618,618,0
20250213,132000,11534984,618,618,618,618,0
20250213,131900,11534984,618,618,618,618,0
20250213,131800,11534984,618,618,618,618,0
20250213,131700,11534984,618,618,618,618,0
20250213,131600,11534984,618,618,618,618,0
20250213,131500,11534984,618,618,618,618,0
20250213,131400,11534984,618,618,618,618,0
20250213,131300,11534984,618,618,618,618,0
20250213,131200,11534984,618,618,618,618,0
20250213,131100,11534984,618,619,619,618,359
20250213,131000,11313108,618,618,618,618,0
20250213,130900,11313108,618,618,618,618,0
20250213,130800,11313108,618,618,618,618,0
20250213,130700,11313108,618,618,618,618,0
20250213,130600,11313108,618,618,618,618,0
20250213,130500,11313108,618,618,618,618,0
20250213,130400,11313108,618,618,618,618,0
20250213,130300,11313108,618,618,618,618,6
20250213,130200,11309400,619,619,619,619,0
20250213,130100,11309400,619,619,619,619,0
20250213,130000,11309400,619,619,619,619,0
20250213,125900,11309400,619,619,619,619,0
20250213,125800,11309400,619,619,619,619,0
20250213,125700,11309400,619,619,619,619,0
20250213,125600,11309400,619,619,619,619,13
20250213,125500,11301353,619,619,619,619,0
20250213,125400,11301353,619,619,619,619,0
20250213,125300,11301353,619,619,619,619,0
20250213,125200,11301353,619,619,619,619,13
20250213,125100,11293306,619,619,619,619,0
20250213,125000,11293306,619,619,619,619,13
20250213,124900,11285259,619,619,619,619,0
20250213,124800,11285259,619,619,619,619,0
20250213,124700,11285259,619,619,619,619,0
20250213,124600,11285259,619,619,619,619,0
20250213,124500,11285259,619,619,619,619,0
20250213,124400,11285259,619,619,619,619,0
20250213,124300,11285259,619,619,619,619,0
20250213,124200,11285259,619,619,619,619,0
20250213,124100,11285259,619,619,619,619,14
20250213,124000,11276593,619,619,619,619,0
20250213,123900,11276593,619,619,619,619,0
20250213,123800,11276593,619,619,619,619,0
20250213,123700,11276593,619,619,619,619,0
20250213,123600,11276593,619,619,619,619,14
20250213,123500,11267927,620,620,620,620,0
20250213,123400,11267927,620,620,620,620,2
20250213,123300,11266687,619,619,619,619,0
20250213,123200,11266687,619,619,619,619,0
20250213,123100,11266687,619,618,619,618,19
20250213,123000,11254931,619,619,619,619,0
20250213,122900,11254931,619,619,619,619,14
20250213,122800,11246265,619,619,619,619,0
20250213,122700,11246265,619,619,619,619,0
20250213,122600,11246265,619,619,619,619,0
20250213,122500,11246265,619,619,619,619,0
20250213,122400,11246265,619,619,619,619,14
20250213,122300,11237599,620,620,620,620,0
20250213,122200,11237599,620,620,620,620,0
20250213,122100,11237599,620,620,620,620,28
20250213,122000,11220239,620,620,620,620,0
20250213,121900,11220239,620,620,620,620,0
20250213,121800,11220239,620,620,620,620,0
20250213,121700,11220239,620,620,620,620,0
20250213,121600,11220239,620,620,620,620,0
20250213,121500,11220239,620,620,620,620,0
20250213,121400,11220239,620,620,620,620,0
20250213,121300,11220239,620,620,620,620,0
20250213,121200,11220239,620,620,620,620,1
20250213,121100,11219619,620,620,620,620,0
20250213,121000,11219619,620,620,620,620,0
20250213,120900,11219619,620,620,620,620,0
20250213,120800,11219619,620,620,620,620,0
20250213,120700,11219619,620,620,620,620,0
20250213,120600,11219619,620,620,620,620,0
20250213,120500,11219619,620,620,620,620,0
20250213,120400,11219619,620,620,620,620,0
20250213,120300,11219619,620,620,620,620,0
20250213,120200,11219619,620,620,620,620,0
20250213,120100,11219619,620,620,620,620,14
20250213,120000,11210939,620,620,620,620,0
20250213,115900,11210939,620,620,620,620,0
20250213,115800,11210939,620,620,620,620,0
20250213,115700,11210939,620,620,620,620,0
20250213,115600,11210939,620,620,620,620,26
20250213,115500,11194819,620,620,620,620,0
20250213,115400,11194819,620,620,620,620,0
20250213,115300,11194819,620,620,620,620,0
20250213,115200,11194819,620,620,620,620,0
20250213,115100,11194819,620,620,620,620,0
20250213,115000,11194819,620,620,620,620,0
20250213,114900,11194819,620,620,620,620,0
20250213,114800,11194819,620,620,620,620,0
20250213,114700,11194819,620,620,620,620,2
20250213,114600,11193579,620,620,620,620,13
20250213,114500,11185519,620,620,620,620,0
20250213,114400,11185519,620,620,620,620,0
20250213,114300,11185519,620,620,620,620,0
20250213,114200,11185519,620,620,620,620,0
20250213,114100,11185519,620,620,620,620,14
20250213,114000,11176839,619,619,619,619,0
20250213,113900,11176839,619,619,619,619,0
20250213,113800,11176839,619,619,619,619,0
20250213,113700,11176839,619,619,619,619,0
20250213,113600,11176839,619,620,620,619,17
20250213,113500,11166302,620,620,620,620,0
20250213,113400,11166302,620,620,620,620,0
20250213,113300,11166302,620,620,620,620,0
20250213,113200,11166302,620,620,620,620,0
20250213,113100,11166302,620,620,620,620,14
20250213,113000,11157622,618,618,618,618,0
20250213,112900,11157622,618,618,618,618,0
20250213,112800,11157622,618,618,618,618,0
20250213,112700,11157622,618,618,618,618,0
20250213,112600,11157622,618,618,618,618,0
20250213,112500,11157622,618,618,618,618,0
20250213,112400,11157622,618,618,618,618,0
20250213,112300,11157622,618,618,618,618,0
20250213,112200,11157622,618,618,618,618,0
20250213,112100,11157622,618,618,618,618,8
20250213,112000,11152678,618,618,618,618,14
20250213,111900,11144026,619,619,619,619,0
20250213,111800,11144026,619,619,619,619,0
20250213,111700,11144026,619,619,619,619,61
20250213,111600,11106267,619,619,619,619,14
20250213,111500,11097601,619,619,619,619,0
20250213,111400,11097601,619,619,619,619,0
20250213,111300,11097601,619,619,619,619,14
20250213,111200,11088935,619,619,619,619,0
20250213,111100,11088935,619,619,619,619,0
20250213,111000,11088935,619,619,619,619,0
20250213,110900,11088935,619,619,619,619,0
20250213,110800,11088935,619,619,619,619,0
20250213,110700,11088935,619,619,619,619,0
20250213,110600,11088935,619,619,619,619,0
20250213,110500,11088935,619,619,619,619,0
20250213,110400,11088935,619,619,619,619,0
20250213,110300,11088935,619,619,619,619,0
20250213,110200,11088935,619,619,619,619,0
20250213,110100,11088935,619,619,619,619,0
20250213,110000,11088935,619,619,619,619,0
20250213,105900,11088935,619,619,619,619,0
20250213,105800,11088935,619,619,619,619,0
20250213,105700,11088935,619,619,619,619,1
20250213,105600,11088316,620,620,620,620,0
20250213,105500,11088316,620,620,620,620,0
20250213,105400,11088316,620,620,620,620,0
20250213,105300,11088316,620,620,620,620,0
20250213,105200,11088316,620,620,620,620,0
20250213,105100,11088316,620,620,620,620,1
20250213,105000,11087696,620,619,620,619,429
20250213,104900,10822007,619,619,619,619,0
20250213,104800,10822007,619,619,619,619,0
20250213,104700,10822007,619,619,619,619,0
20250213,104600,10822007,619,619,619,619,1
20250213,104500,10821388,616,616,616,616,0
20250213,104400,10821388,616,616,616,616,0
20250213,104300,10821388,616,616,616,616,100
20250213,104200,10759788,616,616,616,616,100
20250213,104100,10698188,619,619,619,619,0
20250213,104000,10698188,619,619,619,619,0
20250213,103900,10698188,619,619,619,619,0
20250213,103800,10698188,619,619,619,619,0
20250213,103700,10698188,619,619,619,619,0
20250213,103600,10698188,619,619,619,619,0
20250213,103500,10698188,619,619,619,619,2
20250213,103400,10696950,620,620,620,620,0
20250213,103300,10696950,620,620,620,620,0
20250213,103200,10696950,620,620,620,620,0
20250213,103100,10696950,620,620,620,620,0
20250213,103000,10696950,620,619,620,619,1820
20250213,102900,9568592,620,620,620,620,0
20250213,102800,9568592,620,620,620,620,0
20250213,102700,9568592,620,620,620,620,0
20250213,102600,9568592,620,620,620,620,0
20250213,102500,9568592,620,620,620,620,0
20250213,102400,9568592,620,620,620,620,0
20250213,102300,9568592,620,619,620,619,922
20250213,102200,8997467,619,619,619,619,0
20250213,102100,8997467,619,619,619,619,100
20250213,102000,8935567,620,620,620,620,0
20250213,101900,8935567,620,620,620,620,0
20250213,101800,8935567,620,620,620,620,0
20250213,101700,8935567,620,620,620,620,0
20250213,101600,8935567,620,620,620,620,0
20250213,101500,8935567,620,620,620,620,0
20250213,101400,8935567,620,620,620,620,0
20250213,101300,8935567,620,620,620,620,0
20250213,101200,8935567,620,620,620,620,0
20250213,101100,8935567,620,620,620,620,0
20250213,101000,8935567,620,620,620,620,0
20250213,100900,8935567,620,620,620,620,0
20250213,100800,8935567,620,620,620,620,0
20250213,100700,8935567,620,620,620,620,0
20250213,100600,8935567,620,620,620,620,0
20250213,100500,8935567,620,620,620,620,0
20250213,100400,8935567,620,620,620,620,0
20250213,100300,8935567,620,620,620,620,0
20250213,100200,8935567,620,620,620,620,0
20250213,100100,8935567,620,620,620,620,0
20250213,100000,8935567,620,620,620,620,0
20250213,095900,8935567,620,620,620,620,0
20250213,095800,8935567,620,620,620,620,0
20250213,095700,8935567,620,620,620,620,0
20250213,095600,8935567,620,620,620,620,0
20250213,095500,8935567,620,620,620,620,0
20250213,095400,8935567,620,620,620,620,0
20250213,095300,8935567,620,620,620,620,0
20250213,095200,8935567,620,620,620,620,0
20250213,095100,8935567,620,620,620,620,0
20250213,095000,8935567,620,620,620,620,0
20250213,094900,8935567,620,620,620,620,0
20250213,094800,8935567,620,620,620,620,0
20250213,094700,8935567,620,620,620,620,0
20250213,094600,8935567,620,620,620,620,0
20250213,094500,8935567,620,620,620,620,0
20250213,094400,8935567,620,620,620,620,12
20250213,094300,8928127,617,617,617,617,0
20250213,094200,8928127,617,617,617,617,6
20250213,094100,8924425,618,618,618,618,3513
20250213,094000,6753391,619,620,620,619,428
20250213,093900,6488033,620,620,620,620,0
20250213,093800,6488033,620,620,620,620,1
20250213,093700,6487413,621,621,621,621,0
20250213,093600,6487413,621,621,621,621,0
20250213,093500,6487413,621,621,621,621,1001
20250213,093400,5865792,622,622,622,622,0
20250213,093300,5865792,622,623,623,622,2220
20250213,093200,4482737,623,623,623,623,0
20250213,093100,4482737,623,624,624,623,1940
20250213,093000,3273736,625,625,625,625,0
20250213,092900,3273736,625,625,625,625,0
20250213,092800,3273736,625,625,625,625,10
20250213,092700,3267486,626,626,626,626,0
20250213,092600,3267486,626,626,626,626,0
20250213,092500,3267486,626,626,626,626,0
20250213,092400,3267486,626,626,626,626,0
20250213,092300,3267486,626,626,626,626,728
20250213,092200,2811758,624,624,624,624,0
20250213,092100,2811758,624,624,624,624,5
20250213,092000,2808638,626,623,627,623,4156
20250213,091900,208886,622,622,622,622,0
20250213,091800,208886,622,622,622,622,0
20250213,091700,208886,622,622,622,622,0
20250213,091600,208886,622,622,622,622,0
20250213,091500,208886,622,622,622,622,0
20250213,091400,208886,622,622,622,622,0
20250213,091300,208886,622,622,622,622,0
20250213,091200,208886,622,622,622,622,0
20250213,091100,208886,622,622,622,622,0
20250213,091000,208886,622,622,622,622,0
20250213,090900,208886,622,622,622,622,0
20250213,090800,208886,622,622,622,622,0
20250213,090700,208886,622,622,622,622,305
20250213,090600,19176,622,622,622,622,1
20250213,090500,18554,618,618,618,618,0
20250213,090400,18554,618,618,618,618,0
20250213,090300,18554,618,618,618,618,0
20250213,090200,18554,618,620,620,618,30
20250213,090100,0,623,623,623,623,0
20250213,090000,0,623,623,623,623,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 201800 40130571 619 619 619 619 2006
3 20250213 201700 40130571 619 619 619 619 0
4 20250213 201600 40130571 619 619 619 619 0
5 20250213 201500 40130571 619 619 619 619 0
6 20250213 201400 40130571 619 619 619 619 0
7 20250213 201300 40130571 619 619 619 619 0
8 20250213 201200 40130571 619 619 619 619 0
9 20250213 201100 40130571 619 619 619 619 0
10 20250213 201000 40130571 619 619 619 619 0
11 20250213 200900 40130571 619 619 619 619 0
12 20250213 200800 40130571 619 619 619 619 0
13 20250213 200700 40130571 619 619 619 619 0
14 20250213 200600 40130571 619 619 619 619 0
15 20250213 200500 40130571 619 619 619 619 0
16 20250213 200400 40130571 619 619 619 619 0
17 20250213 200300 40130571 619 619 619 619 0
18 20250213 200200 40130571 619 619 619 619 0
19 20250213 200100 40130571 619 619 619 619 0
20 20250213 200000 40130571 619 619 619 619 0
21 20250213 195900 40130571 619 619 619 619 0
22 20250213 195800 40130571 619 619 619 619 0
23 20250213 195700 40130571 619 619 619 619 0
24 20250213 195600 40130571 619 619 619 619 0
25 20250213 195500 40130571 619 619 619 619 0
26 20250213 195400 40130571 619 619 619 619 0
27 20250213 195300 40130571 619 619 619 619 0
28 20250213 195200 40130571 619 619 619 619 0
29 20250213 195100 40130571 619 619 619 619 0
30 20250213 195000 40130571 619 619 619 619 0
31 20250213 194900 40130571 619 619 619 619 0
32 20250213 194800 40130571 619 619 619 619 2006
33 20250213 194700 40130571 619 619 619 619 0
34 20250213 194600 40130571 619 619 619 619 0
35 20250213 194500 40130571 619 619 619 619 0
36 20250213 194400 40130571 619 619 619 619 0
37 20250213 194300 40130571 619 619 619 619 0
38 20250213 194200 40130571 619 619 619 619 0
39 20250213 194100 40130571 619 619 619 619 0
40 20250213 194000 40130571 619 619 619 619 0
41 20250213 193900 40130571 619 619 619 619 0
42 20250213 193800 40130571 619 619 619 619 0
43 20250213 193700 40130571 619 619 619 619 0
44 20250213 193600 40130571 619 619 619 619 0
45 20250213 193500 40130571 619 619 619 619 0
46 20250213 193400 40130571 619 619 619 619 0
47 20250213 193300 40130571 619 619 619 619 0
48 20250213 193200 40130571 619 619 619 619 0
49 20250213 193100 40130571 619 619 619 619 0
50 20250213 193000 40130571 619 619 619 619 0
51 20250213 192900 40130571 619 619 619 619 0
52 20250213 192800 40130571 619 619 619 619 0
53 20250213 192700 40130571 619 619 619 619 0
54 20250213 192600 40130571 619 619 619 619 0
55 20250213 192500 40130571 619 619 619 619 0
56 20250213 192400 40130571 619 619 619 619 0
57 20250213 192300 40130571 619 619 619 619 0
58 20250213 192200 40130571 619 619 619 619 0
59 20250213 192100 40130571 619 619 619 619 0
60 20250213 192000 40130571 619 619 619 619 0
61 20250213 191900 40130571 619 619 619 619 0
62 20250213 191800 40130571 619 619 619 619 2006
63 20250213 191700 40130571 619 619 619 619 0
64 20250213 191600 40130571 619 619 619 619 0
65 20250213 191500 40130571 619 619 619 619 0
66 20250213 191400 40130571 619 619 619 619 0
67 20250213 191300 40130571 619 619 619 619 0
68 20250213 191200 40130571 619 619 619 619 0
69 20250213 191100 40130571 619 619 619 619 0
70 20250213 191000 40130571 619 619 619 619 0
71 20250213 190900 40130571 619 619 619 619 0
72 20250213 190800 40130571 619 619 619 619 0
73 20250213 190700 40130571 619 619 619 619 0
74 20250213 190600 40130571 619 619 619 619 0
75 20250213 190500 40130571 619 619 619 619 0
76 20250213 190400 40130571 619 619 619 619 0
77 20250213 190300 40130571 619 619 619 619 0
78 20250213 190200 40130571 619 619 619 619 0
79 20250213 190100 40130571 619 619 619 619 0
80 20250213 190000 40130571 619 619 619 619 0
81 20250213 185900 40130571 619 619 619 619 0
82 20250213 185800 40130571 619 619 619 619 0
83 20250213 185700 40130571 619 619 619 619 0
84 20250213 185600 40130571 619 619 619 619 0
85 20250213 185500 40130571 619 619 619 619 0
86 20250213 185400 40130571 619 619 619 619 0
87 20250213 185300 40130571 619 619 619 619 0
88 20250213 185200 40130571 619 619 619 619 0
89 20250213 185100 40130571 619 619 619 619 0
90 20250213 185000 40130571 619 619 619 619 0
91 20250213 184900 40130571 619 619 619 619 0
92 20250213 184800 40130571 619 619 619 619 2006
93 20250213 184700 40130571 619 619 619 619 0
94 20250213 184600 40130571 619 619 619 619 0
95 20250213 184500 40130571 619 619 619 619 0
96 20250213 184400 40130571 619 619 619 619 0
97 20250213 184300 40130571 619 619 619 619 0
98 20250213 184200 40130571 619 619 619 619 0
99 20250213 184100 40130571 619 619 619 619 0
100 20250213 184000 40130571 619 619 619 619 0
101 20250213 183900 40130571 619 619 619 619 0
102 20250213 183800 40130571 619 619 619 619 0
103 20250213 183700 40130571 619 619 619 619 0
104 20250213 183600 40130571 619 619 619 619 0
105 20250213 183500 40130571 619 619 619 619 0
106 20250213 183400 40130571 619 619 619 619 0
107 20250213 183300 40130571 619 619 619 619 0
108 20250213 183200 40130571 619 619 619 619 0
109 20250213 183100 40130571 619 619 619 619 0
110 20250213 183000 40130571 619 619 619 619 0
111 20250213 182900 40130571 619 619 619 619 0
112 20250213 182800 40130571 619 619 619 619 0
113 20250213 182700 40130571 619 619 619 619 0
114 20250213 182600 40130571 619 619 619 619 0
115 20250213 182500 40130571 619 619 619 619 0
116 20250213 182400 40130571 619 619 619 619 0
117 20250213 182300 40130571 619 619 619 619 0
118 20250213 182200 40130571 619 619 619 619 0
119 20250213 182100 40130571 619 619 619 619 0
120 20250213 182000 40130571 619 619 619 619 0
121 20250213 181900 40130571 619 619 619 619 0
122 20250213 181800 40130571 619 619 619 619 2006
123 20250213 181700 40130571 619 619 619 619 0
124 20250213 181600 40130571 619 619 619 619 0
125 20250213 181500 40130571 619 619 619 619 0
126 20250213 181400 40130571 619 619 619 619 0
127 20250213 181300 40130571 619 619 619 619 0
128 20250213 181200 40130571 619 619 619 619 0
129 20250213 181100 40130571 619 619 619 619 0
130 20250213 181000 40130571 619 619 619 619 0
131 20250213 180900 40130571 619 619 619 619 0
132 20250213 180800 40130571 619 619 619 619 0
133 20250213 180700 40130571 619 619 619 619 0
134 20250213 180600 40130571 619 619 619 619 0
135 20250213 180500 40130571 619 619 619 619 0
136 20250213 180400 40130571 619 619 619 619 0
137 20250213 180300 40130571 619 619 619 619 0
138 20250213 180200 40130571 619 619 619 619 0
139 20250213 180100 40130571 619 619 619 619 0
140 20250213 180000 40130571 619 619 619 619 0
141 20250213 175900 40130571 619 619 619 619 0
142 20250213 175800 40130571 619 619 619 619 0
143 20250213 175700 40130571 619 619 619 619 0
144 20250213 175600 40130571 619 619 619 619 0
145 20250213 175500 40130571 619 619 619 619 0
146 20250213 175400 40130571 619 619 619 619 0
147 20250213 175300 40130571 619 619 619 619 0
148 20250213 175200 40130571 619 619 619 619 0
149 20250213 175100 40130571 619 619 619 619 0
150 20250213 175000 40130571 619 619 619 619 0
151 20250213 174900 40130571 619 619 619 619 0
152 20250213 174800 40130571 619 619 619 619 2006
153 20250213 174700 40130571 619 619 619 619 0
154 20250213 174600 40130571 619 619 619 619 0
155 20250213 174500 40130571 619 619 619 619 0
156 20250213 174400 40130571 619 619 619 619 0
157 20250213 174300 40130571 619 619 619 619 0
158 20250213 174200 40130571 619 619 619 619 0
159 20250213 174100 40130571 619 619 619 619 0
160 20250213 174000 40130571 619 619 619 619 0
161 20250213 173900 40130571 619 619 619 619 0
162 20250213 173800 40130571 619 619 619 619 0
163 20250213 173700 40130571 619 619 619 619 0
164 20250213 173600 40130571 619 619 619 619 0
165 20250213 173500 40130571 619 619 619 619 0
166 20250213 173400 40130571 619 619 619 619 0
167 20250213 173300 40130571 619 619 619 619 0
168 20250213 173200 40130571 619 619 619 619 0
169 20250213 173100 40130571 619 619 619 619 0
170 20250213 173000 40130571 619 619 619 619 0
171 20250213 172900 40130571 619 619 619 619 0
172 20250213 172800 40130571 619 619 619 619 0
173 20250213 172700 40130571 619 619 619 619 0
174 20250213 172600 40130571 619 619 619 619 0
175 20250213 172500 40130571 619 619 619 619 0
176 20250213 172400 40130571 619 619 619 619 0
177 20250213 172300 40130571 619 619 619 619 0
178 20250213 172200 40130571 619 619 619 619 0
179 20250213 172100 40130571 619 619 619 619 0
180 20250213 172000 40130571 619 619 619 619 0
181 20250213 171900 40130571 619 619 619 619 0
182 20250213 171800 40130571 619 619 619 619 2006
183 20250213 171700 40130571 619 619 619 619 0
184 20250213 171600 40130571 619 619 619 619 0
185 20250213 171500 40130571 619 619 619 619 0
186 20250213 171400 40130571 619 619 619 619 0
187 20250213 171300 40130571 619 619 619 619 0
188 20250213 171200 40130571 619 619 619 619 0
189 20250213 171100 40130571 619 619 619 619 0
190 20250213 171000 40130571 619 619 619 619 0
191 20250213 170900 40130571 619 619 619 619 0
192 20250213 170800 40130571 619 619 619 619 0
193 20250213 170700 40130571 619 619 619 619 0
194 20250213 170600 40130571 619 619 619 619 0
195 20250213 170500 40130571 619 619 619 619 0
196 20250213 170400 40130571 619 619 619 619 0
197 20250213 170300 40130571 619 619 619 619 0
198 20250213 170200 40130571 619 619 619 619 0
199 20250213 170100 40130571 619 619 619 619 0
200 20250213 170000 40130571 619 619 619 619 0
201 20250213 165900 40130571 619 619 619 619 0
202 20250213 165800 40130571 619 619 619 619 0
203 20250213 165700 40130571 619 619 619 619 0
204 20250213 165600 40130571 619 619 619 619 0
205 20250213 165500 40130571 619 619 619 619 0
206 20250213 165400 40130571 619 619 619 619 0
207 20250213 165300 40130571 619 619 619 619 0
208 20250213 165200 40130571 619 619 619 619 0
209 20250213 165100 40130571 619 619 619 619 0
210 20250213 165000 40130571 619 619 619 619 0
211 20250213 164900 40130571 619 619 619 619 0
212 20250213 164800 40130571 619 619 619 619 2006
213 20250213 164700 40130571 619 619 619 619 0
214 20250213 164600 40130571 619 619 619 619 0
215 20250213 164500 40130571 619 619 619 619 0
216 20250213 164400 40130571 619 619 619 619 0
217 20250213 164300 40130571 619 619 619 619 0
218 20250213 164200 40130571 619 619 619 619 0
219 20250213 164100 40130571 619 619 619 619 0
220 20250213 164000 40130571 619 619 619 619 0
221 20250213 163900 40130571 619 619 619 619 0
222 20250213 163800 40130571 619 619 619 619 0
223 20250213 163700 40130571 619 619 619 619 0
224 20250213 163600 40130571 619 619 619 619 0
225 20250213 163500 40130571 619 619 619 619 0
226 20250213 163400 40130571 619 619 619 619 0
227 20250213 163300 40130571 619 619 619 619 0
228 20250213 163200 40130571 619 619 619 619 0
229 20250213 163100 40130571 619 619 619 619 0
230 20250213 163000 40130571 619 619 619 619 0
231 20250213 162900 40130571 619 619 619 619 0
232 20250213 162800 40130571 619 619 619 619 0
233 20250213 162700 40130571 619 619 619 619 0
234 20250213 162600 40130571 619 619 619 619 0
235 20250213 162500 40130571 619 619 619 619 0
236 20250213 162400 40130571 619 619 619 619 0
237 20250213 162300 40130571 619 619 619 619 0
238 20250213 162200 40130571 619 619 619 619 0
239 20250213 162100 40130571 619 619 619 619 0
240 20250213 162000 40130571 619 619 619 619 0
241 20250213 161900 40130571 619 619 619 619 0
242 20250213 161800 40130571 619 619 619 619 2006
243 20250213 161700 40130571 619 619 619 619 0
244 20250213 161600 40130571 619 619 619 619 0
245 20250213 161500 40130571 619 619 619 619 0
246 20250213 161400 40130571 619 619 619 619 0
247 20250213 161300 40130571 619 619 619 619 0
248 20250213 161200 40130571 619 619 619 619 0
249 20250213 161100 40130571 619 619 619 619 0
250 20250213 161000 40130571 619 619 619 619 0
251 20250213 160900 40130571 619 619 619 619 0
252 20250213 160800 40130571 619 619 619 619 0
253 20250213 160700 40130571 619 619 619 619 0
254 20250213 160600 40130571 619 619 619 619 0
255 20250213 160500 40130571 619 619 619 619 0
256 20250213 160400 40130571 619 619 619 619 0
257 20250213 160300 40130571 619 619 619 619 0
258 20250213 160200 40130571 619 619 619 619 0
259 20250213 160100 40130571 619 619 619 619 0
260 20250213 160000 40130571 619 619 619 619 0
261 20250213 155900 40130571 619 619 619 619 0
262 20250213 155800 40130571 619 619 619 619 0
263 20250213 155700 40130571 619 619 619 619 0
264 20250213 155600 40130571 619 619 619 619 0
265 20250213 155500 40130571 619 619 619 619 0
266 20250213 155400 40130571 619 619 619 619 0
267 20250213 155300 40130571 619 619 619 619 0
268 20250213 155200 40130571 619 619 619 619 0
269 20250213 155100 40130571 619 619 619 619 0
270 20250213 155000 40130571 619 619 619 619 0
271 20250213 154900 40130571 619 619 619 619 0
272 20250213 154800 40130571 619 619 619 619 2006
273 20250213 154700 40130571 619 619 619 619 0
274 20250213 154600 40130571 619 619 619 619 0
275 20250213 154500 40130571 619 619 619 619 0
276 20250213 154400 40130571 619 619 619 619 0
277 20250213 154300 40130571 619 619 619 619 0
278 20250213 154200 40130571 619 619 619 619 0
279 20250213 154100 40130571 619 619 619 619 0
280 20250213 154000 40130571 619 619 619 619 0
281 20250213 153900 40130571 619 619 619 619 0
282 20250213 153800 40130571 619 619 619 619 0
283 20250213 153700 40130571 619 619 619 619 0
284 20250213 153600 40130571 619 619 619 619 0
285 20250213 153500 40130571 619 619 619 619 0
286 20250213 153400 40130571 619 619 619 619 0
287 20250213 153300 40130571 619 619 619 619 0
288 20250213 153200 40130571 619 619 619 619 0
289 20250213 153100 40130571 619 619 619 619 0
290 20250213 153000 40130571 619 619 619 619 2006
291 20250213 152900 38888857 619 619 619 619 0
292 20250213 152800 38888857 619 619 619 619 0
293 20250213 152700 38888857 619 619 619 619 0
294 20250213 152600 38888857 619 619 619 619 0
295 20250213 152500 38888857 619 619 619 619 0
296 20250213 152400 38888857 619 619 619 619 0
297 20250213 152300 38888857 619 619 619 619 0
298 20250213 152200 38888857 619 619 619 619 0
299 20250213 152100 38888857 619 619 619 619 0
300 20250213 152000 38888857 619 619 619 619 0
301 20250213 151900 38888857 619 615 619 612 6510
302 20250213 151800 34888874 619 618 619 615 5100
303 20250213 151700 31747685 618 618 618 618 0
304 20250213 151600 31747685 618 619 619 618 620
305 20250213 151500 31364202 618 619 619 618 496
306 20250213 151400 31057222 619 619 619 619 0
307 20250213 151300 31057222 619 619 619 619 0
308 20250213 151200 31057222 619 620 620 619 4
309 20250213 151100 31054745 620 620 620 620 0
310 20250213 151000 31054745 620 620 620 620 0
311 20250213 150900 31054745 620 620 620 620 9
312 20250213 150800 31049165 620 620 620 620 0
313 20250213 150700 31049165 620 620 620 620 1
314 20250213 150600 31048545 620 620 620 620 110
315 20250213 150500 30980345 624 620 624 620 803
316 20250213 150400 30481285 620 620 620 620 0
317 20250213 150300 30481285 620 620 620 620 0
318 20250213 150200 30481285 620 620 620 620 2
319 20250213 150100 30480045 620 620 620 620 94
320 20250213 150000 30421765 620 620 620 620 0
321 20250213 145900 30421765 620 620 620 620 2506
322 20250213 145800 28868045 620 620 620 620 32
323 20250213 145700 28848205 620 620 620 620 0
324 20250213 145600 28848205 620 620 620 620 0
325 20250213 145500 28848205 620 620 620 620 0
326 20250213 145400 28848205 620 620 620 620 0
327 20250213 145300 28848205 620 620 620 620 0
328 20250213 145200 28848205 620 620 620 620 0
329 20250213 145100 28848205 620 620 620 620 0
330 20250213 145000 28848205 620 620 620 620 0
331 20250213 144900 28848205 620 620 620 620 0
332 20250213 144800 28848205 620 620 620 620 0
333 20250213 144700 28848205 620 620 620 620 0
334 20250213 144600 28848205 620 620 620 620 0
335 20250213 144500 28848205 620 620 620 620 0
336 20250213 144400 28848205 620 620 620 620 0
337 20250213 144300 28848205 620 620 620 620 170
338 20250213 144200 28742805 620 620 620 620 100
339 20250213 144100 28680805 620 620 620 620 0
340 20250213 144000 28680805 620 620 620 620 0
341 20250213 143900 28680805 620 620 620 620 1
342 20250213 143800 28680185 620 620 620 620 0
343 20250213 143700 28680185 620 620 620 620 54
344 20250213 143600 28646705 619 619 619 619 0
345 20250213 143500 28646705 619 619 619 619 0
346 20250213 143400 28646705 619 619 619 619 0
347 20250213 143300 28646705 619 619 619 619 0
348 20250213 143200 28646705 619 619 619 619 56
349 20250213 143100 28612041 619 619 619 619 0
350 20250213 143000 28612041 619 619 619 619 0
351 20250213 142900 28612041 619 619 619 619 100
352 20250213 142800 28550141 620 620 620 620 0
353 20250213 142700 28550141 620 620 620 620 0
354 20250213 142600 28550141 620 620 620 620 0
355 20250213 142500 28550141 620 620 620 620 0
356 20250213 142400 28550141 620 620 620 620 0
357 20250213 142300 28550141 620 620 620 620 0
358 20250213 142200 28550141 620 620 620 620 0
359 20250213 142100 28550141 620 620 620 620 0
360 20250213 142000 28550141 620 620 620 620 0
361 20250213 141900 28550141 620 620 620 620 0
362 20250213 141800 28550141 620 620 620 620 0
363 20250213 141700 28550141 620 620 620 620 0
364 20250213 141600 28550141 620 620 620 620 0
365 20250213 141500 28550141 620 620 620 620 0
366 20250213 141400 28550141 620 620 620 620 0
367 20250213 141300 28550141 620 620 620 620 0
368 20250213 141200 28550141 620 620 620 620 1643
369 20250213 141100 27531481 623 623 623 623 0
370 20250213 141000 27531481 623 623 623 623 0
371 20250213 140900 27531481 623 623 623 623 3
372 20250213 140800 27529612 622 621 622 621 1311
373 20250213 140700 26715480 621 621 621 621 0
374 20250213 140600 26715480 621 621 621 621 1503
375 20250213 140500 25782117 620 620 620 620 1
376 20250213 140400 25781497 621 620 621 620 22000
377 20250213 140300 12132547 619 619 619 619 0
378 20250213 140200 12132547 619 619 619 619 0
379 20250213 140100 12132547 619 619 619 619 0
380 20250213 140000 12132547 619 619 619 619 0
381 20250213 135900 12132547 619 619 619 619 0
382 20250213 135800 12132547 619 619 619 619 13
383 20250213 135700 12124500 619 619 619 619 0
384 20250213 135600 12124500 619 619 619 619 0
385 20250213 135500 12124500 619 619 619 619 0
386 20250213 135400 12124500 619 619 619 619 0
387 20250213 135300 12124500 619 619 619 619 0
388 20250213 135200 12124500 619 619 619 619 0
389 20250213 135100 12124500 619 619 619 619 13
390 20250213 135000 12116453 619 619 619 619 0
391 20250213 134900 12116453 619 619 619 619 0
392 20250213 134800 12116453 619 619 619 619 0
393 20250213 134700 12116453 619 619 619 619 0
394 20250213 134600 12116453 619 619 619 619 13
395 20250213 134500 12108406 619 619 619 619 0
396 20250213 134400 12108406 619 619 619 619 0
397 20250213 134300 12108406 619 619 619 619 0
398 20250213 134200 12108406 619 619 619 619 0
399 20250213 134100 12108406 619 619 619 619 14
400 20250213 134000 12099740 620 619 620 619 76
401 20250213 133900 12052634 619 619 619 619 0
402 20250213 133800 12052634 619 619 619 619 0
403 20250213 133700 12052634 619 619 619 619 0
404 20250213 133600 12052634 619 619 619 619 0
405 20250213 133500 12052634 619 619 619 619 14
406 20250213 133400 12043968 620 620 620 620 736
407 20250213 133300 11587648 620 620 620 620 0
408 20250213 133200 11587648 620 620 620 620 0
409 20250213 133100 11587648 620 620 620 620 14
410 20250213 133000 11578968 620 620 620 620 0
411 20250213 132900 11578968 620 620 620 620 0
412 20250213 132800 11578968 620 620 620 620 0
413 20250213 132700 11578968 620 620 620 620 0
414 20250213 132600 11578968 620 620 620 620 0
415 20250213 132500 11578968 620 620 620 620 0
416 20250213 132400 11578968 620 619 620 619 71
417 20250213 132300 11534984 618 618 618 618 0
418 20250213 132200 11534984 618 618 618 618 0
419 20250213 132100 11534984 618 618 618 618 0
420 20250213 132000 11534984 618 618 618 618 0
421 20250213 131900 11534984 618 618 618 618 0
422 20250213 131800 11534984 618 618 618 618 0
423 20250213 131700 11534984 618 618 618 618 0
424 20250213 131600 11534984 618 618 618 618 0
425 20250213 131500 11534984 618 618 618 618 0
426 20250213 131400 11534984 618 618 618 618 0
427 20250213 131300 11534984 618 618 618 618 0
428 20250213 131200 11534984 618 618 618 618 0
429 20250213 131100 11534984 618 619 619 618 359
430 20250213 131000 11313108 618 618 618 618 0
431 20250213 130900 11313108 618 618 618 618 0
432 20250213 130800 11313108 618 618 618 618 0
433 20250213 130700 11313108 618 618 618 618 0
434 20250213 130600 11313108 618 618 618 618 0
435 20250213 130500 11313108 618 618 618 618 0
436 20250213 130400 11313108 618 618 618 618 0
437 20250213 130300 11313108 618 618 618 618 6
438 20250213 130200 11309400 619 619 619 619 0
439 20250213 130100 11309400 619 619 619 619 0
440 20250213 130000 11309400 619 619 619 619 0
441 20250213 125900 11309400 619 619 619 619 0
442 20250213 125800 11309400 619 619 619 619 0
443 20250213 125700 11309400 619 619 619 619 0
444 20250213 125600 11309400 619 619 619 619 13
445 20250213 125500 11301353 619 619 619 619 0
446 20250213 125400 11301353 619 619 619 619 0
447 20250213 125300 11301353 619 619 619 619 0
448 20250213 125200 11301353 619 619 619 619 13
449 20250213 125100 11293306 619 619 619 619 0
450 20250213 125000 11293306 619 619 619 619 13
451 20250213 124900 11285259 619 619 619 619 0
452 20250213 124800 11285259 619 619 619 619 0
453 20250213 124700 11285259 619 619 619 619 0
454 20250213 124600 11285259 619 619 619 619 0
455 20250213 124500 11285259 619 619 619 619 0
456 20250213 124400 11285259 619 619 619 619 0
457 20250213 124300 11285259 619 619 619 619 0
458 20250213 124200 11285259 619 619 619 619 0
459 20250213 124100 11285259 619 619 619 619 14
460 20250213 124000 11276593 619 619 619 619 0
461 20250213 123900 11276593 619 619 619 619 0
462 20250213 123800 11276593 619 619 619 619 0
463 20250213 123700 11276593 619 619 619 619 0
464 20250213 123600 11276593 619 619 619 619 14
465 20250213 123500 11267927 620 620 620 620 0
466 20250213 123400 11267927 620 620 620 620 2
467 20250213 123300 11266687 619 619 619 619 0
468 20250213 123200 11266687 619 619 619 619 0
469 20250213 123100 11266687 619 618 619 618 19
470 20250213 123000 11254931 619 619 619 619 0
471 20250213 122900 11254931 619 619 619 619 14
472 20250213 122800 11246265 619 619 619 619 0
473 20250213 122700 11246265 619 619 619 619 0
474 20250213 122600 11246265 619 619 619 619 0
475 20250213 122500 11246265 619 619 619 619 0
476 20250213 122400 11246265 619 619 619 619 14
477 20250213 122300 11237599 620 620 620 620 0
478 20250213 122200 11237599 620 620 620 620 0
479 20250213 122100 11237599 620 620 620 620 28
480 20250213 122000 11220239 620 620 620 620 0
481 20250213 121900 11220239 620 620 620 620 0
482 20250213 121800 11220239 620 620 620 620 0
483 20250213 121700 11220239 620 620 620 620 0
484 20250213 121600 11220239 620 620 620 620 0
485 20250213 121500 11220239 620 620 620 620 0
486 20250213 121400 11220239 620 620 620 620 0
487 20250213 121300 11220239 620 620 620 620 0
488 20250213 121200 11220239 620 620 620 620 1
489 20250213 121100 11219619 620 620 620 620 0
490 20250213 121000 11219619 620 620 620 620 0
491 20250213 120900 11219619 620 620 620 620 0
492 20250213 120800 11219619 620 620 620 620 0
493 20250213 120700 11219619 620 620 620 620 0
494 20250213 120600 11219619 620 620 620 620 0
495 20250213 120500 11219619 620 620 620 620 0
496 20250213 120400 11219619 620 620 620 620 0
497 20250213 120300 11219619 620 620 620 620 0
498 20250213 120200 11219619 620 620 620 620 0
499 20250213 120100 11219619 620 620 620 620 14
500 20250213 120000 11210939 620 620 620 620 0
501 20250213 115900 11210939 620 620 620 620 0
502 20250213 115800 11210939 620 620 620 620 0
503 20250213 115700 11210939 620 620 620 620 0
504 20250213 115600 11210939 620 620 620 620 26
505 20250213 115500 11194819 620 620 620 620 0
506 20250213 115400 11194819 620 620 620 620 0
507 20250213 115300 11194819 620 620 620 620 0
508 20250213 115200 11194819 620 620 620 620 0
509 20250213 115100 11194819 620 620 620 620 0
510 20250213 115000 11194819 620 620 620 620 0
511 20250213 114900 11194819 620 620 620 620 0
512 20250213 114800 11194819 620 620 620 620 0
513 20250213 114700 11194819 620 620 620 620 2
514 20250213 114600 11193579 620 620 620 620 13
515 20250213 114500 11185519 620 620 620 620 0
516 20250213 114400 11185519 620 620 620 620 0
517 20250213 114300 11185519 620 620 620 620 0
518 20250213 114200 11185519 620 620 620 620 0
519 20250213 114100 11185519 620 620 620 620 14
520 20250213 114000 11176839 619 619 619 619 0
521 20250213 113900 11176839 619 619 619 619 0
522 20250213 113800 11176839 619 619 619 619 0
523 20250213 113700 11176839 619 619 619 619 0
524 20250213 113600 11176839 619 620 620 619 17
525 20250213 113500 11166302 620 620 620 620 0
526 20250213 113400 11166302 620 620 620 620 0
527 20250213 113300 11166302 620 620 620 620 0
528 20250213 113200 11166302 620 620 620 620 0
529 20250213 113100 11166302 620 620 620 620 14
530 20250213 113000 11157622 618 618 618 618 0
531 20250213 112900 11157622 618 618 618 618 0
532 20250213 112800 11157622 618 618 618 618 0
533 20250213 112700 11157622 618 618 618 618 0
534 20250213 112600 11157622 618 618 618 618 0
535 20250213 112500 11157622 618 618 618 618 0
536 20250213 112400 11157622 618 618 618 618 0
537 20250213 112300 11157622 618 618 618 618 0
538 20250213 112200 11157622 618 618 618 618 0
539 20250213 112100 11157622 618 618 618 618 8
540 20250213 112000 11152678 618 618 618 618 14
541 20250213 111900 11144026 619 619 619 619 0
542 20250213 111800 11144026 619 619 619 619 0
543 20250213 111700 11144026 619 619 619 619 61
544 20250213 111600 11106267 619 619 619 619 14
545 20250213 111500 11097601 619 619 619 619 0
546 20250213 111400 11097601 619 619 619 619 0
547 20250213 111300 11097601 619 619 619 619 14
548 20250213 111200 11088935 619 619 619 619 0
549 20250213 111100 11088935 619 619 619 619 0
550 20250213 111000 11088935 619 619 619 619 0
551 20250213 110900 11088935 619 619 619 619 0
552 20250213 110800 11088935 619 619 619 619 0
553 20250213 110700 11088935 619 619 619 619 0
554 20250213 110600 11088935 619 619 619 619 0
555 20250213 110500 11088935 619 619 619 619 0
556 20250213 110400 11088935 619 619 619 619 0
557 20250213 110300 11088935 619 619 619 619 0
558 20250213 110200 11088935 619 619 619 619 0
559 20250213 110100 11088935 619 619 619 619 0
560 20250213 110000 11088935 619 619 619 619 0
561 20250213 105900 11088935 619 619 619 619 0
562 20250213 105800 11088935 619 619 619 619 0
563 20250213 105700 11088935 619 619 619 619 1
564 20250213 105600 11088316 620 620 620 620 0
565 20250213 105500 11088316 620 620 620 620 0
566 20250213 105400 11088316 620 620 620 620 0
567 20250213 105300 11088316 620 620 620 620 0
568 20250213 105200 11088316 620 620 620 620 0
569 20250213 105100 11088316 620 620 620 620 1
570 20250213 105000 11087696 620 619 620 619 429
571 20250213 104900 10822007 619 619 619 619 0
572 20250213 104800 10822007 619 619 619 619 0
573 20250213 104700 10822007 619 619 619 619 0
574 20250213 104600 10822007 619 619 619 619 1
575 20250213 104500 10821388 616 616 616 616 0
576 20250213 104400 10821388 616 616 616 616 0
577 20250213 104300 10821388 616 616 616 616 100
578 20250213 104200 10759788 616 616 616 616 100
579 20250213 104100 10698188 619 619 619 619 0
580 20250213 104000 10698188 619 619 619 619 0
581 20250213 103900 10698188 619 619 619 619 0
582 20250213 103800 10698188 619 619 619 619 0
583 20250213 103700 10698188 619 619 619 619 0
584 20250213 103600 10698188 619 619 619 619 0
585 20250213 103500 10698188 619 619 619 619 2
586 20250213 103400 10696950 620 620 620 620 0
587 20250213 103300 10696950 620 620 620 620 0
588 20250213 103200 10696950 620 620 620 620 0
589 20250213 103100 10696950 620 620 620 620 0
590 20250213 103000 10696950 620 619 620 619 1820
591 20250213 102900 9568592 620 620 620 620 0
592 20250213 102800 9568592 620 620 620 620 0
593 20250213 102700 9568592 620 620 620 620 0
594 20250213 102600 9568592 620 620 620 620 0
595 20250213 102500 9568592 620 620 620 620 0
596 20250213 102400 9568592 620 620 620 620 0
597 20250213 102300 9568592 620 619 620 619 922
598 20250213 102200 8997467 619 619 619 619 0
599 20250213 102100 8997467 619 619 619 619 100
600 20250213 102000 8935567 620 620 620 620 0
601 20250213 101900 8935567 620 620 620 620 0
602 20250213 101800 8935567 620 620 620 620 0
603 20250213 101700 8935567 620 620 620 620 0
604 20250213 101600 8935567 620 620 620 620 0
605 20250213 101500 8935567 620 620 620 620 0
606 20250213 101400 8935567 620 620 620 620 0
607 20250213 101300 8935567 620 620 620 620 0
608 20250213 101200 8935567 620 620 620 620 0
609 20250213 101100 8935567 620 620 620 620 0
610 20250213 101000 8935567 620 620 620 620 0
611 20250213 100900 8935567 620 620 620 620 0
612 20250213 100800 8935567 620 620 620 620 0
613 20250213 100700 8935567 620 620 620 620 0
614 20250213 100600 8935567 620 620 620 620 0
615 20250213 100500 8935567 620 620 620 620 0
616 20250213 100400 8935567 620 620 620 620 0
617 20250213 100300 8935567 620 620 620 620 0
618 20250213 100200 8935567 620 620 620 620 0
619 20250213 100100 8935567 620 620 620 620 0
620 20250213 100000 8935567 620 620 620 620 0
621 20250213 095900 8935567 620 620 620 620 0
622 20250213 095800 8935567 620 620 620 620 0
623 20250213 095700 8935567 620 620 620 620 0
624 20250213 095600 8935567 620 620 620 620 0
625 20250213 095500 8935567 620 620 620 620 0
626 20250213 095400 8935567 620 620 620 620 0
627 20250213 095300 8935567 620 620 620 620 0
628 20250213 095200 8935567 620 620 620 620 0
629 20250213 095100 8935567 620 620 620 620 0
630 20250213 095000 8935567 620 620 620 620 0
631 20250213 094900 8935567 620 620 620 620 0
632 20250213 094800 8935567 620 620 620 620 0
633 20250213 094700 8935567 620 620 620 620 0
634 20250213 094600 8935567 620 620 620 620 0
635 20250213 094500 8935567 620 620 620 620 0
636 20250213 094400 8935567 620 620 620 620 12
637 20250213 094300 8928127 617 617 617 617 0
638 20250213 094200 8928127 617 617 617 617 6
639 20250213 094100 8924425 618 618 618 618 3513
640 20250213 094000 6753391 619 620 620 619 428
641 20250213 093900 6488033 620 620 620 620 0
642 20250213 093800 6488033 620 620 620 620 1
643 20250213 093700 6487413 621 621 621 621 0
644 20250213 093600 6487413 621 621 621 621 0
645 20250213 093500 6487413 621 621 621 621 1001
646 20250213 093400 5865792 622 622 622 622 0
647 20250213 093300 5865792 622 623 623 622 2220
648 20250213 093200 4482737 623 623 623 623 0
649 20250213 093100 4482737 623 624 624 623 1940
650 20250213 093000 3273736 625 625 625 625 0
651 20250213 092900 3273736 625 625 625 625 0
652 20250213 092800 3273736 625 625 625 625 10
653 20250213 092700 3267486 626 626 626 626 0
654 20250213 092600 3267486 626 626 626 626 0
655 20250213 092500 3267486 626 626 626 626 0
656 20250213 092400 3267486 626 626 626 626 0
657 20250213 092300 3267486 626 626 626 626 728
658 20250213 092200 2811758 624 624 624 624 0
659 20250213 092100 2811758 624 624 624 624 5
660 20250213 092000 2808638 626 623 627 623 4156
661 20250213 091900 208886 622 622 622 622 0
662 20250213 091800 208886 622 622 622 622 0
663 20250213 091700 208886 622 622 622 622 0
664 20250213 091600 208886 622 622 622 622 0
665 20250213 091500 208886 622 622 622 622 0
666 20250213 091400 208886 622 622 622 622 0
667 20250213 091300 208886 622 622 622 622 0
668 20250213 091200 208886 622 622 622 622 0
669 20250213 091100 208886 622 622 622 622 0
670 20250213 091000 208886 622 622 622 622 0
671 20250213 090900 208886 622 622 622 622 0
672 20250213 090800 208886 622 622 622 622 0
673 20250213 090700 208886 622 622 622 622 305
674 20250213 090600 19176 622 622 622 622 1
675 20250213 090500 18554 618 618 618 618 0
676 20250213 090400 18554 618 618 618 618 0
677 20250213 090300 18554 618 618 618 618 0
678 20250213 090200 18554 618 620 620 618 30
679 20250213 090100 0 623 623 623 623 0
680 20250213 090000 0 623 623 623 623 0