ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

626
038620/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192400,166147505,800,800,800,800,9792
20250214,192300,166147505,800,800,800,800,0
20250214,192200,166147505,800,800,800,800,0
20250214,192100,166147505,800,800,800,800,0
20250214,192000,166147505,800,800,800,800,0
20250214,191900,166147505,800,800,800,800,0
20250214,191800,166147505,800,800,800,800,0
20250214,191700,166147505,800,800,800,800,0
20250214,191600,166147505,800,800,800,800,0
20250214,191500,166147505,800,800,800,800,0
20250214,191400,166147505,800,800,800,800,0
20250214,191300,166147505,800,800,800,800,0
20250214,191200,166147505,800,800,800,800,0
20250214,191100,166147505,800,800,800,800,0
20250214,191000,166147505,800,800,800,800,0
20250214,190900,166147505,800,800,800,800,0
20250214,190800,166147505,800,800,800,800,0
20250214,190700,166147505,800,800,800,800,0
20250214,190600,166147505,800,800,800,800,0
20250214,190500,166147505,800,800,800,800,0
20250214,190400,166147505,800,800,800,800,0
20250214,190300,166147505,800,800,800,800,0
20250214,190200,166147505,800,800,800,800,0
20250214,190100,166147505,800,800,800,800,0
20250214,190000,166147505,800,800,800,800,0
20250214,185900,166147505,800,800,800,800,0
20250214,185800,166147505,800,800,800,800,0
20250214,185700,166147505,800,800,800,800,0
20250214,185600,166147505,800,800,800,800,0
20250214,185500,166147505,800,800,800,800,0
20250214,185400,166147505,800,800,800,800,9792
20250214,185300,166147505,800,800,800,800,0
20250214,185200,166147505,800,800,800,800,0
20250214,185100,166147505,800,800,800,800,0
20250214,185000,166147505,800,800,800,800,0
20250214,184900,166147505,800,800,800,800,0
20250214,184800,166147505,800,800,800,800,0
20250214,184700,166147505,800,800,800,800,0
20250214,184600,166147505,800,800,800,800,0
20250214,184500,166147505,800,800,800,800,0
20250214,184400,166147505,800,800,800,800,0
20250214,184300,166147505,800,800,800,800,0
20250214,184200,166147505,800,800,800,800,0
20250214,184100,166147505,800,800,800,800,0
20250214,184000,166147505,800,800,800,800,0
20250214,183900,166147505,800,800,800,800,0
20250214,183800,166147505,800,800,800,800,0
20250214,183700,166147505,800,800,800,800,0
20250214,183600,166147505,800,800,800,800,0
20250214,183500,166147505,800,800,800,800,0
20250214,183400,166147505,800,800,800,800,0
20250214,183300,166147505,800,800,800,800,0
20250214,183200,166147505,800,800,800,800,0
20250214,183100,166147505,800,800,800,800,0
20250214,183000,166147505,800,800,800,800,0
20250214,182900,166147505,800,800,800,800,0
20250214,182800,166147505,800,800,800,800,0
20250214,182700,166147505,800,800,800,800,0
20250214,182600,166147505,800,800,800,800,0
20250214,182500,166147505,800,800,800,800,0
20250214,182400,166147505,800,800,800,800,9792
20250214,182300,166147505,800,800,800,800,0
20250214,182200,166147505,800,800,800,800,0
20250214,182100,166147505,800,800,800,800,0
20250214,182000,166147505,800,800,800,800,0
20250214,181900,166147505,800,800,800,800,0
20250214,181800,166147505,800,800,800,800,0
20250214,181700,166147505,800,800,800,800,0
20250214,181600,166147505,800,800,800,800,0
20250214,181500,166147505,800,800,800,800,0
20250214,181400,166147505,800,800,800,800,0
20250214,181300,166147505,800,800,800,800,0
20250214,181200,166147505,800,800,800,800,0
20250214,181100,166147505,800,800,800,800,0
20250214,181000,166147505,800,800,800,800,0
20250214,180900,166147505,800,800,800,800,0
20250214,180800,166147505,800,800,800,800,0
20250214,180700,166147505,800,800,800,800,0
20250214,180600,166147505,800,800,800,800,0
20250214,180500,166147505,800,800,800,800,0
20250214,180400,166147505,800,800,800,800,0
20250214,180300,166147505,800,800,800,800,0
20250214,180200,166147505,800,800,800,800,0
20250214,180100,166147505,800,800,800,800,0
20250214,180000,166147505,800,800,800,800,0
20250214,175900,166147505,800,800,800,800,0
20250214,175800,166147505,800,800,800,800,0
20250214,175700,166147505,800,800,800,800,0
20250214,175600,166147505,800,800,800,800,0
20250214,175500,166147505,800,800,800,800,0
20250214,175400,166147505,800,800,800,800,9792
20250214,175300,166147505,800,800,800,800,0
20250214,175200,166147505,800,800,800,800,0
20250214,175100,166147505,800,800,800,800,0
20250214,175000,166147505,800,800,800,800,0
20250214,174900,166147505,800,800,800,800,0
20250214,174800,166147505,800,800,800,800,0
20250214,174700,166147505,800,800,800,800,0
20250214,174600,166147505,800,800,800,800,0
20250214,174500,166147505,800,800,800,800,0
20250214,174400,166147505,800,800,800,800,0
20250214,174300,166147505,800,800,800,800,0
20250214,174200,166147505,800,800,800,800,0
20250214,174100,166147505,800,800,800,800,0
20250214,174000,166147505,800,800,800,800,0
20250214,173900,166147505,800,800,800,800,0
20250214,173800,166147505,800,800,800,800,0
20250214,173700,166147505,800,800,800,800,0
20250214,173600,166147505,800,800,800,800,0
20250214,173500,166147505,800,800,800,800,0
20250214,173400,166147505,800,800,800,800,0
20250214,173300,166147505,800,800,800,800,0
20250214,173200,166147505,800,800,800,800,0
20250214,173100,166147505,800,800,800,800,0
20250214,173000,166147505,800,800,800,800,0
20250214,172900,166147505,800,800,800,800,0
20250214,172800,166147505,800,800,800,800,0
20250214,172700,166147505,800,800,800,800,0
20250214,172600,166147505,800,800,800,800,0
20250214,172500,166147505,800,800,800,800,0
20250214,172400,166147505,800,800,800,800,9792
20250214,172300,166147505,800,800,800,800,0
20250214,172200,166147505,800,800,800,800,0
20250214,172100,166147505,800,800,800,800,0
20250214,172000,166147505,800,800,800,800,0
20250214,171900,166147505,800,800,800,800,0
20250214,171800,166147505,800,800,800,800,0
20250214,171700,166147505,800,800,800,800,0
20250214,171600,166147505,800,800,800,800,0
20250214,171500,166147505,800,800,800,800,0
20250214,171400,166147505,800,800,800,800,0
20250214,171300,166147505,800,800,800,800,0
20250214,171200,166147505,800,800,800,800,0
20250214,171100,166147505,800,800,800,800,0
20250214,171000,166147505,800,800,800,800,0
20250214,170900,166147505,800,800,800,800,0
20250214,170800,166147505,800,800,800,800,0
20250214,170700,166147505,800,800,800,800,0
20250214,170600,166147505,800,800,800,800,0
20250214,170500,166147505,800,800,800,800,0
20250214,170400,166147505,800,800,800,800,0
20250214,170300,166147505,800,800,800,800,0
20250214,170200,166147505,800,800,800,800,0
20250214,170100,166147505,800,800,800,800,0
20250214,170000,166147505,800,800,800,800,0
20250214,165900,166147505,800,800,800,800,0
20250214,165800,166147505,800,800,800,800,0
20250214,165700,166147505,800,800,800,800,0
20250214,165600,166147505,800,800,800,800,0
20250214,165500,166147505,800,800,800,800,0
20250214,165400,166147505,800,800,800,800,9792
20250214,165300,166147505,800,800,800,800,0
20250214,165200,166147505,800,800,800,800,0
20250214,165100,166147505,800,800,800,800,0
20250214,165000,166147505,800,800,800,800,0
20250214,164900,166147505,800,800,800,800,0
20250214,164800,166147505,800,800,800,800,0
20250214,164700,166147505,800,800,800,800,0
20250214,164600,166147505,800,800,800,800,0
20250214,164500,166147505,800,800,800,800,0
20250214,164400,166147505,800,800,800,800,0
20250214,164300,166147505,800,800,800,800,0
20250214,164200,166147505,800,800,800,800,0
20250214,164100,166147505,800,800,800,800,0
20250214,164000,166147505,800,800,800,800,0
20250214,163900,166147505,800,800,800,800,0
20250214,163800,166147505,800,800,800,800,0
20250214,163700,166147505,800,800,800,800,0
20250214,163600,166147505,800,800,800,800,0
20250214,163500,166147505,800,800,800,800,0
20250214,163400,166147505,800,800,800,800,0
20250214,163300,166147505,800,800,800,800,0
20250214,163200,166147505,800,800,800,800,0
20250214,163100,166147505,800,800,800,800,0
20250214,163000,166147505,800,800,800,800,0
20250214,162900,166147505,800,800,800,800,0
20250214,162800,166147505,800,800,800,800,0
20250214,162700,166147505,800,800,800,800,0
20250214,162600,166147505,800,800,800,800,0
20250214,162500,166147505,800,800,800,800,0
20250214,162400,166147505,800,800,800,800,9792
20250214,162300,166147505,800,800,800,800,0
20250214,162200,166147505,800,800,800,800,0
20250214,162100,166147505,800,800,800,800,0
20250214,162000,166147505,800,800,800,800,0
20250214,161900,166147505,800,800,800,800,0
20250214,161800,166147505,800,800,800,800,0
20250214,161700,166147505,800,800,800,800,0
20250214,161600,166147505,800,800,800,800,0
20250214,161500,166147505,800,800,800,800,0
20250214,161400,166147505,800,800,800,800,0
20250214,161300,166147505,800,800,800,800,0
20250214,161200,166147505,800,800,800,800,0
20250214,161100,166147505,800,800,800,800,0
20250214,161000,166147505,800,800,800,800,0
20250214,160900,166147505,800,800,800,800,0
20250214,160800,166147505,800,800,800,800,0
20250214,160700,166147505,800,800,800,800,0
20250214,160600,166147505,800,800,800,800,0
20250214,160500,166147505,800,800,800,800,0
20250214,160400,166147505,800,800,800,800,0
20250214,160300,166147505,800,800,800,800,0
20250214,160200,166147505,800,800,800,800,0
20250214,160100,166147505,800,800,800,800,0
20250214,160000,166147505,800,800,800,800,0
20250214,155900,166147505,800,800,800,800,0
20250214,155800,166147505,800,800,800,800,0
20250214,155700,166147505,800,800,800,800,0
20250214,155600,166147505,800,800,800,800,0
20250214,155500,166147505,800,800,800,800,0
20250214,155400,166147505,800,800,800,800,9792
20250214,155300,166147505,800,800,800,800,0
20250214,155200,166147505,800,800,800,800,0
20250214,155100,166147505,800,800,800,800,0
20250214,155000,166147505,800,800,800,800,0
20250214,154900,166147505,800,800,800,800,0
20250214,154800,166147505,800,800,800,800,0
20250214,154700,166147505,800,800,800,800,0
20250214,154600,166147505,800,800,800,800,0
20250214,154500,166147505,800,800,800,800,0
20250214,154400,166147505,800,800,800,800,0
20250214,154300,166147505,800,800,800,800,0
20250214,154200,166147505,800,800,800,800,0
20250214,154100,166147505,800,800,800,800,0
20250214,154000,166147505,800,800,800,800,0
20250214,153900,166147505,800,800,800,800,0
20250214,153800,166147505,800,800,800,800,0
20250214,153700,166147505,800,800,800,800,0
20250214,153600,166147505,800,800,800,800,0
20250214,153500,166147505,800,800,800,800,0
20250214,153400,166147505,800,800,800,800,0
20250214,153300,166147505,800,800,800,800,0
20250214,153200,166147505,800,800,800,800,0
20250214,153100,166147505,800,800,800,800,0
20250214,153000,166147505,800,800,800,800,9792
20250214,152900,158313905,795,795,795,795,0
20250214,152800,158313905,795,795,795,795,0
20250214,152700,158313905,795,795,795,795,0
20250214,152600,158313905,795,795,795,795,0
20250214,152500,158313905,795,795,795,795,0
20250214,152400,158313905,795,795,795,795,0
20250214,152300,158313905,795,795,795,795,0
20250214,152200,158313905,795,795,795,795,0
20250214,152100,158313905,795,795,795,795,0
20250214,152000,158313905,795,795,795,795,0
20250214,151900,158313905,795,795,795,795,0
20250214,151800,158313905,795,795,795,795,0
20250214,151700,158313905,795,795,795,795,0
20250214,151600,158313905,795,796,796,795,4949
20250214,151500,154374505,797,797,797,796,29
20250214,151400,154351397,796,796,796,796,39
20250214,151300,154320353,796,797,797,796,538
20250214,151200,153891684,797,797,797,797,0
20250214,151100,153891684,797,797,797,797,55
20250214,151000,153847849,796,797,797,796,7
20250214,150900,153842272,799,799,799,799,0
20250214,150800,153842272,799,799,799,799,0
20250214,150700,153842272,799,799,799,799,5
20250214,150600,153838277,798,798,798,798,0
20250214,150500,153838277,798,797,798,797,312
20250214,150400,153589601,797,798,798,797,701
20250214,150300,153030404,799,799,799,799,0
20250214,150200,153030404,799,799,799,799,0
20250214,150100,153030404,799,798,799,798,907
20250214,150000,152305716,799,799,799,799,0
20250214,145900,152305716,799,799,799,799,0
20250214,145800,152305716,799,799,799,799,0
20250214,145700,152305716,799,799,799,799,0
20250214,145600,152305716,799,796,799,796,181
20250214,145500,152161603,798,796,798,796,23
20250214,145400,152143279,798,798,798,798,315
20250214,145300,151891909,800,800,800,800,0
20250214,145200,151891909,800,800,800,800,0
20250214,145100,151891909,800,800,800,800,0
20250214,145000,151891909,800,800,800,800,22
20250214,144900,151874309,795,795,795,795,1
20250214,144800,151873514,800,798,800,797,1020
20250214,144700,151057595,800,800,800,800,0
20250214,144600,151057595,800,798,800,798,2000
20250214,144500,149461322,798,797,798,797,1001
20250214,144400,148662879,796,796,796,796,2537
20250214,144300,146643427,798,798,798,798,0
20250214,144200,146643427,798,798,798,798,0
20250214,144100,146643427,798,798,798,798,0
20250214,144000,146643427,798,798,798,798,214
20250214,143900,146472655,800,798,800,798,793
20250214,143800,145839834,798,798,798,798,1000
20250214,143700,145041834,798,797,798,797,44
20250214,143600,145006755,798,797,798,797,43
20250214,143500,144972451,798,798,798,798,0
20250214,143400,144972451,798,798,798,798,55
20250214,143300,144928561,797,797,797,797,492
20250214,143200,144536437,797,797,797,797,0
20250214,143100,144536437,797,797,797,797,162
20250214,143000,144407323,796,797,797,796,10000
20250214,142900,136446159,798,798,798,798,0
20250214,142800,136446159,798,798,798,798,4
20250214,142700,136442967,797,797,797,797,0
20250214,142600,136442967,797,797,797,797,149
20250214,142500,136324214,799,797,799,797,10
20250214,142400,136316228,799,799,799,799,1
20250214,142300,136315429,799,799,799,799,250
20250214,142200,136115679,800,800,800,800,0
20250214,142100,136115679,800,800,800,800,0
20250214,142000,136115679,800,800,800,800,0
20250214,141900,136115679,800,800,800,800,0
20250214,141800,136115679,800,800,800,800,0
20250214,141700,136115679,800,800,800,800,0
20250214,141600,136115679,800,800,800,800,0
20250214,141500,136115679,800,800,800,800,0
20250214,141400,136115679,800,800,800,800,0
20250214,141300,136115679,800,798,800,798,164
20250214,141200,135984782,798,798,798,798,11
20250214,141100,135976004,800,800,800,800,0
20250214,141000,135976004,800,800,800,800,0
20250214,140900,135976004,800,799,800,799,200
20250214,140800,135816190,799,799,799,799,58
20250214,140700,135769848,799,799,799,799,950
20250214,140600,135010798,799,799,799,799,1230
20250214,140500,134028028,799,799,799,799,3
20250214,140400,134025631,799,799,799,799,0
20250214,140300,134025631,799,799,799,799,0
20250214,140200,134025631,799,799,799,799,0
20250214,140100,134025631,799,799,799,799,0
20250214,140000,134025631,799,799,799,799,0
20250214,135900,134025631,799,799,799,799,0
20250214,135800,134025631,799,799,799,799,1
20250214,135700,134024832,799,799,799,799,0
20250214,135600,134024832,799,799,799,799,0
20250214,135500,134024832,799,799,799,799,6
20250214,135400,134020038,800,800,800,800,0
20250214,135300,134020038,800,799,800,797,856
20250214,135200,133336087,800,800,800,800,0
20250214,135100,133336087,800,800,800,800,0
20250214,135000,133336087,800,800,800,800,0
20250214,134900,133336087,800,799,800,799,200
20250214,134800,133176279,799,799,799,799,0
20250214,134700,133176279,799,799,799,799,0
20250214,134600,133176279,799,799,799,799,1751
20250214,134500,131777230,800,800,800,800,100
20250214,134400,131697230,799,799,799,799,3250
20250214,134300,129100480,799,799,799,799,0
20250214,134200,129100480,799,799,799,799,0
20250214,134100,129100480,799,799,799,799,0
20250214,134000,129100480,799,798,799,798,55
20250214,133900,129056541,799,799,799,799,0
20250214,133800,129056541,799,799,799,799,0
20250214,133700,129056541,799,799,799,799,22
20250214,133600,129038963,796,798,799,796,2220
20250214,133500,127271778,799,798,799,798,1000
20250214,133400,126473329,798,798,798,798,0
20250214,133300,126473329,798,798,798,798,1
20250214,133200,126472531,797,799,799,797,701
20250214,133100,125913434,799,799,799,799,0
20250214,133000,125913434,799,799,799,799,1
20250214,132900,125912635,799,798,799,798,257
20250214,132800,125707536,797,797,797,797,11
20250214,132700,125698769,799,799,799,799,0
20250214,132600,125698769,799,799,799,799,0
20250214,132500,125698769,799,799,799,799,0
20250214,132400,125698769,799,799,799,799,0
20250214,132300,125698769,799,799,799,799,0
20250214,132200,125698769,799,798,799,798,1500
20250214,132100,124500517,799,799,799,799,0
20250214,132000,124500517,799,799,799,799,0
20250214,131900,124500517,799,799,799,799,0
20250214,131800,124500517,799,799,799,799,0
20250214,131700,124500517,799,799,799,799,0
20250214,131600,124500517,799,799,799,799,16
20250214,131500,124487733,799,799,799,799,33
20250214,131400,124461366,798,798,798,798,138
20250214,131300,124351242,799,799,799,799,0
20250214,131200,124351242,799,799,799,799,0
20250214,131100,124351242,799,799,799,799,0
20250214,131000,124351242,799,798,799,798,400
20250214,130900,124032017,798,798,798,798,0
20250214,130800,124032017,798,798,798,798,0
20250214,130700,124032017,798,798,798,798,0
20250214,130600,124032017,798,798,798,798,4
20250214,130500,124028825,798,798,798,798,55
20250214,130400,123984935,797,797,797,797,100
20250214,130300,123905235,798,798,798,798,0
20250214,130200,123905235,798,796,798,796,209
20250214,130100,123738759,796,796,796,796,55
20250214,130000,123694979,795,795,795,795,2
20250214,125900,123693389,794,794,794,794,0
20250214,125800,123693389,794,794,794,794,0
20250214,125700,123693389,794,794,794,794,0
20250214,125600,123693389,794,794,794,794,0
20250214,125500,123693389,794,794,794,794,0
20250214,125400,123693389,794,794,794,794,0
20250214,125300,123693389,794,795,797,794,820
20250214,125200,123041581,794,794,794,794,0
20250214,125100,123041581,794,794,794,794,2539
20250214,125000,121025615,794,794,794,794,0
20250214,124900,121025615,794,794,794,794,0
20250214,124800,121025615,794,794,794,794,300
20250214,124700,120787415,794,794,794,794,210
20250214,124600,120620675,794,794,794,794,1
20250214,124500,120619881,794,794,794,794,308
20250214,124400,120375329,794,794,794,794,44
20250214,124300,120340393,795,795,795,795,200
20250214,124200,120181393,795,795,795,795,100
20250214,124100,120101893,795,795,795,795,0
20250214,124000,120101893,795,795,795,795,0
20250214,123900,120101893,795,795,795,795,0
20250214,123800,120101893,795,795,795,795,0
20250214,123700,120101893,795,794,795,793,3001
20250214,123600,117722039,796,796,796,796,0
20250214,123500,117722039,796,796,796,796,1281
20250214,123400,116702363,796,796,796,796,0
20250214,123300,116702363,796,796,796,796,33
20250214,123200,116676095,795,795,795,795,55
20250214,123100,116632370,796,796,796,796,0
20250214,123000,116632370,796,796,796,796,0
20250214,122900,116632370,796,794,796,793,2012
20250214,122800,115035650,796,795,796,795,123
20250214,122700,114937862,794,794,794,794,33
20250214,122600,114911660,795,795,795,795,0
20250214,122500,114911660,795,794,795,794,600
20250214,122400,114435229,795,795,795,795,0
20250214,122300,114435229,795,795,795,795,0
20250214,122200,114435229,795,795,795,795,0
20250214,122100,114435229,795,795,795,795,1
20250214,122000,114434434,795,795,795,795,0
20250214,121900,114434434,795,795,795,795,1
20250214,121800,114433639,795,795,795,795,64
20250214,121700,114382759,794,795,796,794,851
20250214,121600,113706226,795,795,795,795,0
20250214,121500,113706226,795,795,795,795,0
20250214,121400,113706226,795,795,795,795,0
20250214,121300,113706226,795,795,795,795,11
20250214,121200,113697481,794,794,794,794,1372
20250214,121100,112608113,796,796,796,796,0
20250214,121000,112608113,796,796,796,796,0
20250214,120900,112608113,796,796,796,796,0
20250214,120800,112608113,796,796,796,796,0
20250214,120700,112608113,796,796,796,796,10
20250214,120600,112600153,796,797,797,795,787
20250214,120500,111974358,797,797,797,797,0
20250214,120400,111974358,797,797,797,797,0
20250214,120300,111974358,797,797,797,797,0
20250214,120200,111974358,797,797,797,797,0
20250214,120100,111974358,797,797,797,797,0
20250214,120000,111974358,797,797,797,797,0
20250214,115900,111974358,797,797,797,797,4
20250214,115800,111971170,797,797,797,797,0
20250214,115700,111971170,797,798,798,794,2003
20250214,115600,110380774,799,799,799,799,10
20250214,115500,110372784,799,799,799,799,1253
20250214,115400,109371637,799,799,799,799,0
20250214,115300,109371637,799,799,799,799,4
20250214,115200,109368441,795,796,796,795,10029
20250214,115100,101391956,796,796,796,796,474
20250214,115000,101014652,799,799,799,799,0
20250214,114900,101014652,799,799,799,799,500
20250214,114800,100615152,799,799,799,799,55
20250214,114700,100571207,797,797,797,797,4668
20250214,114600,96850811,800,800,800,800,0
20250214,114500,96850811,800,800,800,800,0
20250214,114400,96850811,800,800,800,800,0
20250214,114300,96850811,800,800,800,800,0
20250214,114200,96850811,800,800,800,800,1
20250214,114100,96850011,798,798,798,798,14
20250214,114000,96838839,801,801,801,801,0
20250214,113900,96838839,801,801,801,801,0
20250214,113800,96838839,801,801,801,801,0
20250214,113700,96838839,801,801,801,801,0
20250214,113600,96838839,801,801,801,801,0
20250214,113500,96838839,801,801,801,801,0
20250214,113400,96838839,801,801,801,801,0
20250214,113300,96838839,801,801,801,801,0
20250214,113200,96838839,801,801,801,801,0
20250214,113100,96838839,801,801,801,801,0
20250214,113000,96838839,801,801,801,801,0
20250214,112900,96838839,801,801,801,801,0
20250214,112800,96838839,801,801,801,801,0
20250214,112700,96838839,801,801,801,801,0
20250214,112600,96838839,801,801,801,801,0
20250214,112500,96838839,801,801,801,801,0
20250214,112400,96838839,801,801,801,801,1
20250214,112300,96838038,800,799,801,798,475
20250214,112200,96458952,799,799,799,799,22
20250214,112100,96441374,800,801,801,797,127
20250214,112000,96340072,802,802,802,802,0
20250214,111900,96340072,802,802,802,802,0
20250214,111800,96340072,802,802,802,802,0
20250214,111700,96340072,802,802,802,802,0
20250214,111600,96340072,802,802,802,802,0
20250214,111500,96340072,802,802,802,802,0
20250214,111400,96340072,802,802,802,802,0
20250214,111300,96340072,802,800,802,800,35
20250214,111200,96312064,798,798,798,797,65
20250214,111100,96260244,802,802,802,802,0
20250214,111000,96260244,802,798,802,798,151
20250214,110900,96139295,797,797,797,797,0
20250214,110800,96139295,797,797,797,797,5
20250214,110700,96135310,796,796,796,796,0
20250214,110600,96135310,796,796,796,796,0
20250214,110500,96135310,796,797,797,796,1000
20250214,110400,95338424,799,798,799,797,5520
20250214,110300,90937992,801,801,801,801,0
20250214,110200,90937992,801,801,801,801,0
20250214,110100,90937992,801,799,801,799,58
20250214,110000,90891540,800,799,800,799,43
20250214,105900,90857150,800,800,800,800,0
20250214,105800,90857150,800,798,800,798,502
20250214,105700,90456150,800,800,800,800,0
20250214,105600,90456150,800,798,800,798,99
20250214,105500,90377077,799,799,799,799,0
20250214,105400,90377077,799,799,799,799,5
20250214,105300,90373082,800,800,800,800,0
20250214,105200,90373082,800,800,800,800,55
20250214,105100,90329082,799,799,799,799,0
20250214,105000,90329082,799,799,799,799,99
20250214,104900,90249981,799,799,799,799,0
20250214,104800,90249981,799,799,799,799,0
20250214,104700,90249981,799,799,799,799,0
20250214,104600,90249981,799,797,799,797,101
20250214,104500,90169284,799,798,799,798,117
20250214,104400,90075819,798,798,798,798,0
20250214,104300,90075819,798,798,798,798,6
20250214,104200,90071031,803,800,803,800,200
20250214,104100,89910810,801,799,801,799,1481
20250214,104000,88727489,799,799,799,799,0
20250214,103900,88727489,799,798,799,798,50
20250214,103800,88687572,799,799,799,799,0
20250214,103700,88687572,799,798,799,798,2
20250214,103600,88685975,798,798,798,798,0
20250214,103500,88685975,798,799,799,798,40
20250214,103400,88654035,799,799,799,799,1000
20250214,103300,87855035,799,799,799,799,0
20250214,103200,87855035,799,799,799,799,110
20250214,103100,87767145,797,797,797,797,291
20250214,103000,87535218,803,803,803,803,0
20250214,102900,87535218,803,799,803,799,554
20250214,102800,87092043,796,797,797,796,200
20250214,102700,86932840,799,799,799,799,10
20250214,102600,86924850,797,797,798,797,2461
20250214,102500,84963228,798,798,798,798,0
20250214,102400,84963228,798,798,798,798,10
20250214,102300,84955248,798,798,798,798,0
20250214,102200,84955248,798,797,798,797,197
20250214,102100,84798227,797,797,797,796,143
20250214,102000,84684289,797,797,797,797,223
20250214,101900,84506558,799,800,800,798,65
20250214,101800,84454590,800,800,800,800,7
20250214,101700,84448990,796,798,798,796,130
20250214,101600,84345503,801,802,802,801,14
20250214,101500,84334282,798,798,798,798,187
20250214,101400,84185056,803,798,803,798,1577
20250214,101300,82926510,804,804,804,804,0
20250214,101200,82926510,804,804,804,804,0
20250214,101100,82926510,804,804,804,804,0
20250214,101000,82926510,804,804,804,804,0
20250214,100900,82926510,804,799,804,799,1004
20250214,100800,82124204,800,800,800,800,0
20250214,100700,82124204,800,800,800,800,95
20250214,100600,82048204,801,797,801,797,194
20250214,100500,81893566,798,798,798,798,0
20250214,100400,81893566,798,798,798,798,0
20250214,100300,81893566,798,798,798,798,0
20250214,100200,81893566,798,798,798,798,32
20250214,100100,81868030,798,799,799,797,1536
20250214,100000,80643619,797,797,797,797,500
20250214,095900,80245119,799,799,799,799,2
20250214,095800,80243521,800,800,800,800,1
20250214,095700,80242721,798,801,801,798,13
20250214,095600,80232335,801,798,802,798,822
20250214,095500,79576338,800,800,805,800,3799
20250214,095400,76537058,800,798,800,796,1769
20250214,095300,75125477,798,799,799,797,1035
20250214,095200,74298954,800,803,803,798,30280
20250214,095100,50050223,804,803,804,803,1341
20250214,095000,48972283,806,806,806,806,0
20250214,094900,48972283,806,803,806,803,105
20250214,094800,48887956,806,806,806,806,501
20250214,094700,48484150,806,803,806,803,1458
20250214,094600,47313310,806,806,806,806,1
20250214,094500,47312504,806,806,806,804,13289
20250214,094400,36619349,809,809,809,809,0
20250214,094300,36619349,809,809,809,809,22
20250214,094200,36601551,807,807,807,807,1992
20250214,094100,34994007,810,810,810,810,0
20250214,094000,34994007,810,810,810,810,0
20250214,093900,34994007,810,809,810,808,17
20250214,093800,34980260,811,811,811,811,55
20250214,093700,34935655,811,811,811,811,0
20250214,093600,34935655,811,807,811,807,56
20250214,093500,34890243,812,810,812,810,2501
20250214,093400,32864431,810,810,810,810,0
20250214,093300,32864431,810,809,810,809,4800
20250214,093200,28976489,809,810,810,807,147
20250214,093100,28857588,810,810,810,810,0
20250214,093000,28857588,810,808,810,808,6
20250214,092900,28852730,810,806,810,805,23
20250214,092800,28834206,810,812,812,807,4599
20250214,092700,25118597,809,811,811,809,4802
20250214,092600,21226226,812,812,812,812,10
20250214,092500,21218106,812,812,812,812,20
20250214,092400,21201866,812,812,812,812,200
20250214,092300,21039466,811,812,812,811,5085
20250214,092200,16915414,815,815,815,815,55
20250214,092100,16870589,813,813,813,813,0
20250214,092000,16870589,813,814,814,813,2012
20250214,091900,15232832,814,814,814,814,55
20250214,091800,15188062,813,813,814,813,57
20250214,091700,15141666,814,814,814,814,55
20250214,091600,15096896,812,812,812,812,10
20250214,091500,15088776,811,815,815,811,1711
20250214,091400,13700931,811,811,811,811,300
20250214,091300,13457631,810,810,810,810,244
20250214,091200,13259991,811,814,814,811,636
20250214,091100,12743659,815,818,818,815,13
20250214,091000,12733055,819,819,819,819,0
20250214,090900,12733055,819,819,819,819,0
20250214,090800,12733055,819,815,819,815,43
20250214,090700,12697878,815,820,820,815,1002
20250214,090600,11878748,821,815,821,815,1833
20250214,090500,10381740,816,821,823,816,61
20250214,090400,10331563,819,818,819,818,5072
20250214,090300,6182657,810,810,810,810,0
20250214,090200,6182657,810,810,810,810,4317
20250214,090100,2685887,810,818,820,810,2183
20250214,090000,911173,810,824,824,810,1111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192400 166147505 800 800 800 800 9792
3 20250214 192300 166147505 800 800 800 800 0
4 20250214 192200 166147505 800 800 800 800 0
5 20250214 192100 166147505 800 800 800 800 0
6 20250214 192000 166147505 800 800 800 800 0
7 20250214 191900 166147505 800 800 800 800 0
8 20250214 191800 166147505 800 800 800 800 0
9 20250214 191700 166147505 800 800 800 800 0
10 20250214 191600 166147505 800 800 800 800 0
11 20250214 191500 166147505 800 800 800 800 0
12 20250214 191400 166147505 800 800 800 800 0
13 20250214 191300 166147505 800 800 800 800 0
14 20250214 191200 166147505 800 800 800 800 0
15 20250214 191100 166147505 800 800 800 800 0
16 20250214 191000 166147505 800 800 800 800 0
17 20250214 190900 166147505 800 800 800 800 0
18 20250214 190800 166147505 800 800 800 800 0
19 20250214 190700 166147505 800 800 800 800 0
20 20250214 190600 166147505 800 800 800 800 0
21 20250214 190500 166147505 800 800 800 800 0
22 20250214 190400 166147505 800 800 800 800 0
23 20250214 190300 166147505 800 800 800 800 0
24 20250214 190200 166147505 800 800 800 800 0
25 20250214 190100 166147505 800 800 800 800 0
26 20250214 190000 166147505 800 800 800 800 0
27 20250214 185900 166147505 800 800 800 800 0
28 20250214 185800 166147505 800 800 800 800 0
29 20250214 185700 166147505 800 800 800 800 0
30 20250214 185600 166147505 800 800 800 800 0
31 20250214 185500 166147505 800 800 800 800 0
32 20250214 185400 166147505 800 800 800 800 9792
33 20250214 185300 166147505 800 800 800 800 0
34 20250214 185200 166147505 800 800 800 800 0
35 20250214 185100 166147505 800 800 800 800 0
36 20250214 185000 166147505 800 800 800 800 0
37 20250214 184900 166147505 800 800 800 800 0
38 20250214 184800 166147505 800 800 800 800 0
39 20250214 184700 166147505 800 800 800 800 0
40 20250214 184600 166147505 800 800 800 800 0
41 20250214 184500 166147505 800 800 800 800 0
42 20250214 184400 166147505 800 800 800 800 0
43 20250214 184300 166147505 800 800 800 800 0
44 20250214 184200 166147505 800 800 800 800 0
45 20250214 184100 166147505 800 800 800 800 0
46 20250214 184000 166147505 800 800 800 800 0
47 20250214 183900 166147505 800 800 800 800 0
48 20250214 183800 166147505 800 800 800 800 0
49 20250214 183700 166147505 800 800 800 800 0
50 20250214 183600 166147505 800 800 800 800 0
51 20250214 183500 166147505 800 800 800 800 0
52 20250214 183400 166147505 800 800 800 800 0
53 20250214 183300 166147505 800 800 800 800 0
54 20250214 183200 166147505 800 800 800 800 0
55 20250214 183100 166147505 800 800 800 800 0
56 20250214 183000 166147505 800 800 800 800 0
57 20250214 182900 166147505 800 800 800 800 0
58 20250214 182800 166147505 800 800 800 800 0
59 20250214 182700 166147505 800 800 800 800 0
60 20250214 182600 166147505 800 800 800 800 0
61 20250214 182500 166147505 800 800 800 800 0
62 20250214 182400 166147505 800 800 800 800 9792
63 20250214 182300 166147505 800 800 800 800 0
64 20250214 182200 166147505 800 800 800 800 0
65 20250214 182100 166147505 800 800 800 800 0
66 20250214 182000 166147505 800 800 800 800 0
67 20250214 181900 166147505 800 800 800 800 0
68 20250214 181800 166147505 800 800 800 800 0
69 20250214 181700 166147505 800 800 800 800 0
70 20250214 181600 166147505 800 800 800 800 0
71 20250214 181500 166147505 800 800 800 800 0
72 20250214 181400 166147505 800 800 800 800 0
73 20250214 181300 166147505 800 800 800 800 0
74 20250214 181200 166147505 800 800 800 800 0
75 20250214 181100 166147505 800 800 800 800 0
76 20250214 181000 166147505 800 800 800 800 0
77 20250214 180900 166147505 800 800 800 800 0
78 20250214 180800 166147505 800 800 800 800 0
79 20250214 180700 166147505 800 800 800 800 0
80 20250214 180600 166147505 800 800 800 800 0
81 20250214 180500 166147505 800 800 800 800 0
82 20250214 180400 166147505 800 800 800 800 0
83 20250214 180300 166147505 800 800 800 800 0
84 20250214 180200 166147505 800 800 800 800 0
85 20250214 180100 166147505 800 800 800 800 0
86 20250214 180000 166147505 800 800 800 800 0
87 20250214 175900 166147505 800 800 800 800 0
88 20250214 175800 166147505 800 800 800 800 0
89 20250214 175700 166147505 800 800 800 800 0
90 20250214 175600 166147505 800 800 800 800 0
91 20250214 175500 166147505 800 800 800 800 0
92 20250214 175400 166147505 800 800 800 800 9792
93 20250214 175300 166147505 800 800 800 800 0
94 20250214 175200 166147505 800 800 800 800 0
95 20250214 175100 166147505 800 800 800 800 0
96 20250214 175000 166147505 800 800 800 800 0
97 20250214 174900 166147505 800 800 800 800 0
98 20250214 174800 166147505 800 800 800 800 0
99 20250214 174700 166147505 800 800 800 800 0
100 20250214 174600 166147505 800 800 800 800 0
101 20250214 174500 166147505 800 800 800 800 0
102 20250214 174400 166147505 800 800 800 800 0
103 20250214 174300 166147505 800 800 800 800 0
104 20250214 174200 166147505 800 800 800 800 0
105 20250214 174100 166147505 800 800 800 800 0
106 20250214 174000 166147505 800 800 800 800 0
107 20250214 173900 166147505 800 800 800 800 0
108 20250214 173800 166147505 800 800 800 800 0
109 20250214 173700 166147505 800 800 800 800 0
110 20250214 173600 166147505 800 800 800 800 0
111 20250214 173500 166147505 800 800 800 800 0
112 20250214 173400 166147505 800 800 800 800 0
113 20250214 173300 166147505 800 800 800 800 0
114 20250214 173200 166147505 800 800 800 800 0
115 20250214 173100 166147505 800 800 800 800 0
116 20250214 173000 166147505 800 800 800 800 0
117 20250214 172900 166147505 800 800 800 800 0
118 20250214 172800 166147505 800 800 800 800 0
119 20250214 172700 166147505 800 800 800 800 0
120 20250214 172600 166147505 800 800 800 800 0
121 20250214 172500 166147505 800 800 800 800 0
122 20250214 172400 166147505 800 800 800 800 9792
123 20250214 172300 166147505 800 800 800 800 0
124 20250214 172200 166147505 800 800 800 800 0
125 20250214 172100 166147505 800 800 800 800 0
126 20250214 172000 166147505 800 800 800 800 0
127 20250214 171900 166147505 800 800 800 800 0
128 20250214 171800 166147505 800 800 800 800 0
129 20250214 171700 166147505 800 800 800 800 0
130 20250214 171600 166147505 800 800 800 800 0
131 20250214 171500 166147505 800 800 800 800 0
132 20250214 171400 166147505 800 800 800 800 0
133 20250214 171300 166147505 800 800 800 800 0
134 20250214 171200 166147505 800 800 800 800 0
135 20250214 171100 166147505 800 800 800 800 0
136 20250214 171000 166147505 800 800 800 800 0
137 20250214 170900 166147505 800 800 800 800 0
138 20250214 170800 166147505 800 800 800 800 0
139 20250214 170700 166147505 800 800 800 800 0
140 20250214 170600 166147505 800 800 800 800 0
141 20250214 170500 166147505 800 800 800 800 0
142 20250214 170400 166147505 800 800 800 800 0
143 20250214 170300 166147505 800 800 800 800 0
144 20250214 170200 166147505 800 800 800 800 0
145 20250214 170100 166147505 800 800 800 800 0
146 20250214 170000 166147505 800 800 800 800 0
147 20250214 165900 166147505 800 800 800 800 0
148 20250214 165800 166147505 800 800 800 800 0
149 20250214 165700 166147505 800 800 800 800 0
150 20250214 165600 166147505 800 800 800 800 0
151 20250214 165500 166147505 800 800 800 800 0
152 20250214 165400 166147505 800 800 800 800 9792
153 20250214 165300 166147505 800 800 800 800 0
154 20250214 165200 166147505 800 800 800 800 0
155 20250214 165100 166147505 800 800 800 800 0
156 20250214 165000 166147505 800 800 800 800 0
157 20250214 164900 166147505 800 800 800 800 0
158 20250214 164800 166147505 800 800 800 800 0
159 20250214 164700 166147505 800 800 800 800 0
160 20250214 164600 166147505 800 800 800 800 0
161 20250214 164500 166147505 800 800 800 800 0
162 20250214 164400 166147505 800 800 800 800 0
163 20250214 164300 166147505 800 800 800 800 0
164 20250214 164200 166147505 800 800 800 800 0
165 20250214 164100 166147505 800 800 800 800 0
166 20250214 164000 166147505 800 800 800 800 0
167 20250214 163900 166147505 800 800 800 800 0
168 20250214 163800 166147505 800 800 800 800 0
169 20250214 163700 166147505 800 800 800 800 0
170 20250214 163600 166147505 800 800 800 800 0
171 20250214 163500 166147505 800 800 800 800 0
172 20250214 163400 166147505 800 800 800 800 0
173 20250214 163300 166147505 800 800 800 800 0
174 20250214 163200 166147505 800 800 800 800 0
175 20250214 163100 166147505 800 800 800 800 0
176 20250214 163000 166147505 800 800 800 800 0
177 20250214 162900 166147505 800 800 800 800 0
178 20250214 162800 166147505 800 800 800 800 0
179 20250214 162700 166147505 800 800 800 800 0
180 20250214 162600 166147505 800 800 800 800 0
181 20250214 162500 166147505 800 800 800 800 0
182 20250214 162400 166147505 800 800 800 800 9792
183 20250214 162300 166147505 800 800 800 800 0
184 20250214 162200 166147505 800 800 800 800 0
185 20250214 162100 166147505 800 800 800 800 0
186 20250214 162000 166147505 800 800 800 800 0
187 20250214 161900 166147505 800 800 800 800 0
188 20250214 161800 166147505 800 800 800 800 0
189 20250214 161700 166147505 800 800 800 800 0
190 20250214 161600 166147505 800 800 800 800 0
191 20250214 161500 166147505 800 800 800 800 0
192 20250214 161400 166147505 800 800 800 800 0
193 20250214 161300 166147505 800 800 800 800 0
194 20250214 161200 166147505 800 800 800 800 0
195 20250214 161100 166147505 800 800 800 800 0
196 20250214 161000 166147505 800 800 800 800 0
197 20250214 160900 166147505 800 800 800 800 0
198 20250214 160800 166147505 800 800 800 800 0
199 20250214 160700 166147505 800 800 800 800 0
200 20250214 160600 166147505 800 800 800 800 0
201 20250214 160500 166147505 800 800 800 800 0
202 20250214 160400 166147505 800 800 800 800 0
203 20250214 160300 166147505 800 800 800 800 0
204 20250214 160200 166147505 800 800 800 800 0
205 20250214 160100 166147505 800 800 800 800 0
206 20250214 160000 166147505 800 800 800 800 0
207 20250214 155900 166147505 800 800 800 800 0
208 20250214 155800 166147505 800 800 800 800 0
209 20250214 155700 166147505 800 800 800 800 0
210 20250214 155600 166147505 800 800 800 800 0
211 20250214 155500 166147505 800 800 800 800 0
212 20250214 155400 166147505 800 800 800 800 9792
213 20250214 155300 166147505 800 800 800 800 0
214 20250214 155200 166147505 800 800 800 800 0
215 20250214 155100 166147505 800 800 800 800 0
216 20250214 155000 166147505 800 800 800 800 0
217 20250214 154900 166147505 800 800 800 800 0
218 20250214 154800 166147505 800 800 800 800 0
219 20250214 154700 166147505 800 800 800 800 0
220 20250214 154600 166147505 800 800 800 800 0
221 20250214 154500 166147505 800 800 800 800 0
222 20250214 154400 166147505 800 800 800 800 0
223 20250214 154300 166147505 800 800 800 800 0
224 20250214 154200 166147505 800 800 800 800 0
225 20250214 154100 166147505 800 800 800 800 0
226 20250214 154000 166147505 800 800 800 800 0
227 20250214 153900 166147505 800 800 800 800 0
228 20250214 153800 166147505 800 800 800 800 0
229 20250214 153700 166147505 800 800 800 800 0
230 20250214 153600 166147505 800 800 800 800 0
231 20250214 153500 166147505 800 800 800 800 0
232 20250214 153400 166147505 800 800 800 800 0
233 20250214 153300 166147505 800 800 800 800 0
234 20250214 153200 166147505 800 800 800 800 0
235 20250214 153100 166147505 800 800 800 800 0
236 20250214 153000 166147505 800 800 800 800 9792
237 20250214 152900 158313905 795 795 795 795 0
238 20250214 152800 158313905 795 795 795 795 0
239 20250214 152700 158313905 795 795 795 795 0
240 20250214 152600 158313905 795 795 795 795 0
241 20250214 152500 158313905 795 795 795 795 0
242 20250214 152400 158313905 795 795 795 795 0
243 20250214 152300 158313905 795 795 795 795 0
244 20250214 152200 158313905 795 795 795 795 0
245 20250214 152100 158313905 795 795 795 795 0
246 20250214 152000 158313905 795 795 795 795 0
247 20250214 151900 158313905 795 795 795 795 0
248 20250214 151800 158313905 795 795 795 795 0
249 20250214 151700 158313905 795 795 795 795 0
250 20250214 151600 158313905 795 796 796 795 4949
251 20250214 151500 154374505 797 797 797 796 29
252 20250214 151400 154351397 796 796 796 796 39
253 20250214 151300 154320353 796 797 797 796 538
254 20250214 151200 153891684 797 797 797 797 0
255 20250214 151100 153891684 797 797 797 797 55
256 20250214 151000 153847849 796 797 797 796 7
257 20250214 150900 153842272 799 799 799 799 0
258 20250214 150800 153842272 799 799 799 799 0
259 20250214 150700 153842272 799 799 799 799 5
260 20250214 150600 153838277 798 798 798 798 0
261 20250214 150500 153838277 798 797 798 797 312
262 20250214 150400 153589601 797 798 798 797 701
263 20250214 150300 153030404 799 799 799 799 0
264 20250214 150200 153030404 799 799 799 799 0
265 20250214 150100 153030404 799 798 799 798 907
266 20250214 150000 152305716 799 799 799 799 0
267 20250214 145900 152305716 799 799 799 799 0
268 20250214 145800 152305716 799 799 799 799 0
269 20250214 145700 152305716 799 799 799 799 0
270 20250214 145600 152305716 799 796 799 796 181
271 20250214 145500 152161603 798 796 798 796 23
272 20250214 145400 152143279 798 798 798 798 315
273 20250214 145300 151891909 800 800 800 800 0
274 20250214 145200 151891909 800 800 800 800 0
275 20250214 145100 151891909 800 800 800 800 0
276 20250214 145000 151891909 800 800 800 800 22
277 20250214 144900 151874309 795 795 795 795 1
278 20250214 144800 151873514 800 798 800 797 1020
279 20250214 144700 151057595 800 800 800 800 0
280 20250214 144600 151057595 800 798 800 798 2000
281 20250214 144500 149461322 798 797 798 797 1001
282 20250214 144400 148662879 796 796 796 796 2537
283 20250214 144300 146643427 798 798 798 798 0
284 20250214 144200 146643427 798 798 798 798 0
285 20250214 144100 146643427 798 798 798 798 0
286 20250214 144000 146643427 798 798 798 798 214
287 20250214 143900 146472655 800 798 800 798 793
288 20250214 143800 145839834 798 798 798 798 1000
289 20250214 143700 145041834 798 797 798 797 44
290 20250214 143600 145006755 798 797 798 797 43
291 20250214 143500 144972451 798 798 798 798 0
292 20250214 143400 144972451 798 798 798 798 55
293 20250214 143300 144928561 797 797 797 797 492
294 20250214 143200 144536437 797 797 797 797 0
295 20250214 143100 144536437 797 797 797 797 162
296 20250214 143000 144407323 796 797 797 796 10000
297 20250214 142900 136446159 798 798 798 798 0
298 20250214 142800 136446159 798 798 798 798 4
299 20250214 142700 136442967 797 797 797 797 0
300 20250214 142600 136442967 797 797 797 797 149
301 20250214 142500 136324214 799 797 799 797 10
302 20250214 142400 136316228 799 799 799 799 1
303 20250214 142300 136315429 799 799 799 799 250
304 20250214 142200 136115679 800 800 800 800 0
305 20250214 142100 136115679 800 800 800 800 0
306 20250214 142000 136115679 800 800 800 800 0
307 20250214 141900 136115679 800 800 800 800 0
308 20250214 141800 136115679 800 800 800 800 0
309 20250214 141700 136115679 800 800 800 800 0
310 20250214 141600 136115679 800 800 800 800 0
311 20250214 141500 136115679 800 800 800 800 0
312 20250214 141400 136115679 800 800 800 800 0
313 20250214 141300 136115679 800 798 800 798 164
314 20250214 141200 135984782 798 798 798 798 11
315 20250214 141100 135976004 800 800 800 800 0
316 20250214 141000 135976004 800 800 800 800 0
317 20250214 140900 135976004 800 799 800 799 200
318 20250214 140800 135816190 799 799 799 799 58
319 20250214 140700 135769848 799 799 799 799 950
320 20250214 140600 135010798 799 799 799 799 1230
321 20250214 140500 134028028 799 799 799 799 3
322 20250214 140400 134025631 799 799 799 799 0
323 20250214 140300 134025631 799 799 799 799 0
324 20250214 140200 134025631 799 799 799 799 0
325 20250214 140100 134025631 799 799 799 799 0
326 20250214 140000 134025631 799 799 799 799 0
327 20250214 135900 134025631 799 799 799 799 0
328 20250214 135800 134025631 799 799 799 799 1
329 20250214 135700 134024832 799 799 799 799 0
330 20250214 135600 134024832 799 799 799 799 0
331 20250214 135500 134024832 799 799 799 799 6
332 20250214 135400 134020038 800 800 800 800 0
333 20250214 135300 134020038 800 799 800 797 856
334 20250214 135200 133336087 800 800 800 800 0
335 20250214 135100 133336087 800 800 800 800 0
336 20250214 135000 133336087 800 800 800 800 0
337 20250214 134900 133336087 800 799 800 799 200
338 20250214 134800 133176279 799 799 799 799 0
339 20250214 134700 133176279 799 799 799 799 0
340 20250214 134600 133176279 799 799 799 799 1751
341 20250214 134500 131777230 800 800 800 800 100
342 20250214 134400 131697230 799 799 799 799 3250
343 20250214 134300 129100480 799 799 799 799 0
344 20250214 134200 129100480 799 799 799 799 0
345 20250214 134100 129100480 799 799 799 799 0
346 20250214 134000 129100480 799 798 799 798 55
347 20250214 133900 129056541 799 799 799 799 0
348 20250214 133800 129056541 799 799 799 799 0
349 20250214 133700 129056541 799 799 799 799 22
350 20250214 133600 129038963 796 798 799 796 2220
351 20250214 133500 127271778 799 798 799 798 1000
352 20250214 133400 126473329 798 798 798 798 0
353 20250214 133300 126473329 798 798 798 798 1
354 20250214 133200 126472531 797 799 799 797 701
355 20250214 133100 125913434 799 799 799 799 0
356 20250214 133000 125913434 799 799 799 799 1
357 20250214 132900 125912635 799 798 799 798 257
358 20250214 132800 125707536 797 797 797 797 11
359 20250214 132700 125698769 799 799 799 799 0
360 20250214 132600 125698769 799 799 799 799 0
361 20250214 132500 125698769 799 799 799 799 0
362 20250214 132400 125698769 799 799 799 799 0
363 20250214 132300 125698769 799 799 799 799 0
364 20250214 132200 125698769 799 798 799 798 1500
365 20250214 132100 124500517 799 799 799 799 0
366 20250214 132000 124500517 799 799 799 799 0
367 20250214 131900 124500517 799 799 799 799 0
368 20250214 131800 124500517 799 799 799 799 0
369 20250214 131700 124500517 799 799 799 799 0
370 20250214 131600 124500517 799 799 799 799 16
371 20250214 131500 124487733 799 799 799 799 33
372 20250214 131400 124461366 798 798 798 798 138
373 20250214 131300 124351242 799 799 799 799 0
374 20250214 131200 124351242 799 799 799 799 0
375 20250214 131100 124351242 799 799 799 799 0
376 20250214 131000 124351242 799 798 799 798 400
377 20250214 130900 124032017 798 798 798 798 0
378 20250214 130800 124032017 798 798 798 798 0
379 20250214 130700 124032017 798 798 798 798 0
380 20250214 130600 124032017 798 798 798 798 4
381 20250214 130500 124028825 798 798 798 798 55
382 20250214 130400 123984935 797 797 797 797 100
383 20250214 130300 123905235 798 798 798 798 0
384 20250214 130200 123905235 798 796 798 796 209
385 20250214 130100 123738759 796 796 796 796 55
386 20250214 130000 123694979 795 795 795 795 2
387 20250214 125900 123693389 794 794 794 794 0
388 20250214 125800 123693389 794 794 794 794 0
389 20250214 125700 123693389 794 794 794 794 0
390 20250214 125600 123693389 794 794 794 794 0
391 20250214 125500 123693389 794 794 794 794 0
392 20250214 125400 123693389 794 794 794 794 0
393 20250214 125300 123693389 794 795 797 794 820
394 20250214 125200 123041581 794 794 794 794 0
395 20250214 125100 123041581 794 794 794 794 2539
396 20250214 125000 121025615 794 794 794 794 0
397 20250214 124900 121025615 794 794 794 794 0
398 20250214 124800 121025615 794 794 794 794 300
399 20250214 124700 120787415 794 794 794 794 210
400 20250214 124600 120620675 794 794 794 794 1
401 20250214 124500 120619881 794 794 794 794 308
402 20250214 124400 120375329 794 794 794 794 44
403 20250214 124300 120340393 795 795 795 795 200
404 20250214 124200 120181393 795 795 795 795 100
405 20250214 124100 120101893 795 795 795 795 0
406 20250214 124000 120101893 795 795 795 795 0
407 20250214 123900 120101893 795 795 795 795 0
408 20250214 123800 120101893 795 795 795 795 0
409 20250214 123700 120101893 795 794 795 793 3001
410 20250214 123600 117722039 796 796 796 796 0
411 20250214 123500 117722039 796 796 796 796 1281
412 20250214 123400 116702363 796 796 796 796 0
413 20250214 123300 116702363 796 796 796 796 33
414 20250214 123200 116676095 795 795 795 795 55
415 20250214 123100 116632370 796 796 796 796 0
416 20250214 123000 116632370 796 796 796 796 0
417 20250214 122900 116632370 796 794 796 793 2012
418 20250214 122800 115035650 796 795 796 795 123
419 20250214 122700 114937862 794 794 794 794 33
420 20250214 122600 114911660 795 795 795 795 0
421 20250214 122500 114911660 795 794 795 794 600
422 20250214 122400 114435229 795 795 795 795 0
423 20250214 122300 114435229 795 795 795 795 0
424 20250214 122200 114435229 795 795 795 795 0
425 20250214 122100 114435229 795 795 795 795 1
426 20250214 122000 114434434 795 795 795 795 0
427 20250214 121900 114434434 795 795 795 795 1
428 20250214 121800 114433639 795 795 795 795 64
429 20250214 121700 114382759 794 795 796 794 851
430 20250214 121600 113706226 795 795 795 795 0
431 20250214 121500 113706226 795 795 795 795 0
432 20250214 121400 113706226 795 795 795 795 0
433 20250214 121300 113706226 795 795 795 795 11
434 20250214 121200 113697481 794 794 794 794 1372
435 20250214 121100 112608113 796 796 796 796 0
436 20250214 121000 112608113 796 796 796 796 0
437 20250214 120900 112608113 796 796 796 796 0
438 20250214 120800 112608113 796 796 796 796 0
439 20250214 120700 112608113 796 796 796 796 10
440 20250214 120600 112600153 796 797 797 795 787
441 20250214 120500 111974358 797 797 797 797 0
442 20250214 120400 111974358 797 797 797 797 0
443 20250214 120300 111974358 797 797 797 797 0
444 20250214 120200 111974358 797 797 797 797 0
445 20250214 120100 111974358 797 797 797 797 0
446 20250214 120000 111974358 797 797 797 797 0
447 20250214 115900 111974358 797 797 797 797 4
448 20250214 115800 111971170 797 797 797 797 0
449 20250214 115700 111971170 797 798 798 794 2003
450 20250214 115600 110380774 799 799 799 799 10
451 20250214 115500 110372784 799 799 799 799 1253
452 20250214 115400 109371637 799 799 799 799 0
453 20250214 115300 109371637 799 799 799 799 4
454 20250214 115200 109368441 795 796 796 795 10029
455 20250214 115100 101391956 796 796 796 796 474
456 20250214 115000 101014652 799 799 799 799 0
457 20250214 114900 101014652 799 799 799 799 500
458 20250214 114800 100615152 799 799 799 799 55
459 20250214 114700 100571207 797 797 797 797 4668
460 20250214 114600 96850811 800 800 800 800 0
461 20250214 114500 96850811 800 800 800 800 0
462 20250214 114400 96850811 800 800 800 800 0
463 20250214 114300 96850811 800 800 800 800 0
464 20250214 114200 96850811 800 800 800 800 1
465 20250214 114100 96850011 798 798 798 798 14
466 20250214 114000 96838839 801 801 801 801 0
467 20250214 113900 96838839 801 801 801 801 0
468 20250214 113800 96838839 801 801 801 801 0
469 20250214 113700 96838839 801 801 801 801 0
470 20250214 113600 96838839 801 801 801 801 0
471 20250214 113500 96838839 801 801 801 801 0
472 20250214 113400 96838839 801 801 801 801 0
473 20250214 113300 96838839 801 801 801 801 0
474 20250214 113200 96838839 801 801 801 801 0
475 20250214 113100 96838839 801 801 801 801 0
476 20250214 113000 96838839 801 801 801 801 0
477 20250214 112900 96838839 801 801 801 801 0
478 20250214 112800 96838839 801 801 801 801 0
479 20250214 112700 96838839 801 801 801 801 0
480 20250214 112600 96838839 801 801 801 801 0
481 20250214 112500 96838839 801 801 801 801 0
482 20250214 112400 96838839 801 801 801 801 1
483 20250214 112300 96838038 800 799 801 798 475
484 20250214 112200 96458952 799 799 799 799 22
485 20250214 112100 96441374 800 801 801 797 127
486 20250214 112000 96340072 802 802 802 802 0
487 20250214 111900 96340072 802 802 802 802 0
488 20250214 111800 96340072 802 802 802 802 0
489 20250214 111700 96340072 802 802 802 802 0
490 20250214 111600 96340072 802 802 802 802 0
491 20250214 111500 96340072 802 802 802 802 0
492 20250214 111400 96340072 802 802 802 802 0
493 20250214 111300 96340072 802 800 802 800 35
494 20250214 111200 96312064 798 798 798 797 65
495 20250214 111100 96260244 802 802 802 802 0
496 20250214 111000 96260244 802 798 802 798 151
497 20250214 110900 96139295 797 797 797 797 0
498 20250214 110800 96139295 797 797 797 797 5
499 20250214 110700 96135310 796 796 796 796 0
500 20250214 110600 96135310 796 796 796 796 0
501 20250214 110500 96135310 796 797 797 796 1000
502 20250214 110400 95338424 799 798 799 797 5520
503 20250214 110300 90937992 801 801 801 801 0
504 20250214 110200 90937992 801 801 801 801 0
505 20250214 110100 90937992 801 799 801 799 58
506 20250214 110000 90891540 800 799 800 799 43
507 20250214 105900 90857150 800 800 800 800 0
508 20250214 105800 90857150 800 798 800 798 502
509 20250214 105700 90456150 800 800 800 800 0
510 20250214 105600 90456150 800 798 800 798 99
511 20250214 105500 90377077 799 799 799 799 0
512 20250214 105400 90377077 799 799 799 799 5
513 20250214 105300 90373082 800 800 800 800 0
514 20250214 105200 90373082 800 800 800 800 55
515 20250214 105100 90329082 799 799 799 799 0
516 20250214 105000 90329082 799 799 799 799 99
517 20250214 104900 90249981 799 799 799 799 0
518 20250214 104800 90249981 799 799 799 799 0
519 20250214 104700 90249981 799 799 799 799 0
520 20250214 104600 90249981 799 797 799 797 101
521 20250214 104500 90169284 799 798 799 798 117
522 20250214 104400 90075819 798 798 798 798 0
523 20250214 104300 90075819 798 798 798 798 6
524 20250214 104200 90071031 803 800 803 800 200
525 20250214 104100 89910810 801 799 801 799 1481
526 20250214 104000 88727489 799 799 799 799 0
527 20250214 103900 88727489 799 798 799 798 50
528 20250214 103800 88687572 799 799 799 799 0
529 20250214 103700 88687572 799 798 799 798 2
530 20250214 103600 88685975 798 798 798 798 0
531 20250214 103500 88685975 798 799 799 798 40
532 20250214 103400 88654035 799 799 799 799 1000
533 20250214 103300 87855035 799 799 799 799 0
534 20250214 103200 87855035 799 799 799 799 110
535 20250214 103100 87767145 797 797 797 797 291
536 20250214 103000 87535218 803 803 803 803 0
537 20250214 102900 87535218 803 799 803 799 554
538 20250214 102800 87092043 796 797 797 796 200
539 20250214 102700 86932840 799 799 799 799 10
540 20250214 102600 86924850 797 797 798 797 2461
541 20250214 102500 84963228 798 798 798 798 0
542 20250214 102400 84963228 798 798 798 798 10
543 20250214 102300 84955248 798 798 798 798 0
544 20250214 102200 84955248 798 797 798 797 197
545 20250214 102100 84798227 797 797 797 796 143
546 20250214 102000 84684289 797 797 797 797 223
547 20250214 101900 84506558 799 800 800 798 65
548 20250214 101800 84454590 800 800 800 800 7
549 20250214 101700 84448990 796 798 798 796 130
550 20250214 101600 84345503 801 802 802 801 14
551 20250214 101500 84334282 798 798 798 798 187
552 20250214 101400 84185056 803 798 803 798 1577
553 20250214 101300 82926510 804 804 804 804 0
554 20250214 101200 82926510 804 804 804 804 0
555 20250214 101100 82926510 804 804 804 804 0
556 20250214 101000 82926510 804 804 804 804 0
557 20250214 100900 82926510 804 799 804 799 1004
558 20250214 100800 82124204 800 800 800 800 0
559 20250214 100700 82124204 800 800 800 800 95
560 20250214 100600 82048204 801 797 801 797 194
561 20250214 100500 81893566 798 798 798 798 0
562 20250214 100400 81893566 798 798 798 798 0
563 20250214 100300 81893566 798 798 798 798 0
564 20250214 100200 81893566 798 798 798 798 32
565 20250214 100100 81868030 798 799 799 797 1536
566 20250214 100000 80643619 797 797 797 797 500
567 20250214 095900 80245119 799 799 799 799 2
568 20250214 095800 80243521 800 800 800 800 1
569 20250214 095700 80242721 798 801 801 798 13
570 20250214 095600 80232335 801 798 802 798 822
571 20250214 095500 79576338 800 800 805 800 3799
572 20250214 095400 76537058 800 798 800 796 1769
573 20250214 095300 75125477 798 799 799 797 1035
574 20250214 095200 74298954 800 803 803 798 30280
575 20250214 095100 50050223 804 803 804 803 1341
576 20250214 095000 48972283 806 806 806 806 0
577 20250214 094900 48972283 806 803 806 803 105
578 20250214 094800 48887956 806 806 806 806 501
579 20250214 094700 48484150 806 803 806 803 1458
580 20250214 094600 47313310 806 806 806 806 1
581 20250214 094500 47312504 806 806 806 804 13289
582 20250214 094400 36619349 809 809 809 809 0
583 20250214 094300 36619349 809 809 809 809 22
584 20250214 094200 36601551 807 807 807 807 1992
585 20250214 094100 34994007 810 810 810 810 0
586 20250214 094000 34994007 810 810 810 810 0
587 20250214 093900 34994007 810 809 810 808 17
588 20250214 093800 34980260 811 811 811 811 55
589 20250214 093700 34935655 811 811 811 811 0
590 20250214 093600 34935655 811 807 811 807 56
591 20250214 093500 34890243 812 810 812 810 2501
592 20250214 093400 32864431 810 810 810 810 0
593 20250214 093300 32864431 810 809 810 809 4800
594 20250214 093200 28976489 809 810 810 807 147
595 20250214 093100 28857588 810 810 810 810 0
596 20250214 093000 28857588 810 808 810 808 6
597 20250214 092900 28852730 810 806 810 805 23
598 20250214 092800 28834206 810 812 812 807 4599
599 20250214 092700 25118597 809 811 811 809 4802
600 20250214 092600 21226226 812 812 812 812 10
601 20250214 092500 21218106 812 812 812 812 20
602 20250214 092400 21201866 812 812 812 812 200
603 20250214 092300 21039466 811 812 812 811 5085
604 20250214 092200 16915414 815 815 815 815 55
605 20250214 092100 16870589 813 813 813 813 0
606 20250214 092000 16870589 813 814 814 813 2012
607 20250214 091900 15232832 814 814 814 814 55
608 20250214 091800 15188062 813 813 814 813 57
609 20250214 091700 15141666 814 814 814 814 55
610 20250214 091600 15096896 812 812 812 812 10
611 20250214 091500 15088776 811 815 815 811 1711
612 20250214 091400 13700931 811 811 811 811 300
613 20250214 091300 13457631 810 810 810 810 244
614 20250214 091200 13259991 811 814 814 811 636
615 20250214 091100 12743659 815 818 818 815 13
616 20250214 091000 12733055 819 819 819 819 0
617 20250214 090900 12733055 819 819 819 819 0
618 20250214 090800 12733055 819 815 819 815 43
619 20250214 090700 12697878 815 820 820 815 1002
620 20250214 090600 11878748 821 815 821 815 1833
621 20250214 090500 10381740 816 821 823 816 61
622 20250214 090400 10331563 819 818 819 818 5072
623 20250214 090300 6182657 810 810 810 810 0
624 20250214 090200 6182657 810 810 810 810 4317
625 20250214 090100 2685887 810 818 820 810 2183
626 20250214 090000 911173 810 824 824 810 1111