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

657
078590/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195500,134341411,567,567,567,567,2274
20250214,195400,134341411,567,567,567,567,0
20250214,195300,134341411,567,567,567,567,0
20250214,195200,134341411,567,567,567,567,0
20250214,195100,134341411,567,567,567,567,0
20250214,195000,134341411,567,567,567,567,0
20250214,194900,134341411,567,567,567,567,0
20250214,194800,134341411,567,567,567,567,0
20250214,194700,134341411,567,567,567,567,0
20250214,194600,134341411,567,567,567,567,0
20250214,194500,134341411,567,567,567,567,0
20250214,194400,134341411,567,567,567,567,0
20250214,194300,134341411,567,567,567,567,0
20250214,194200,134341411,567,567,567,567,0
20250214,194100,134341411,567,567,567,567,0
20250214,194000,134341411,567,567,567,567,0
20250214,193900,134341411,567,567,567,567,0
20250214,193800,134341411,567,567,567,567,0
20250214,193700,134341411,567,567,567,567,0
20250214,193600,134341411,567,567,567,567,0
20250214,193500,134341411,567,567,567,567,0
20250214,193400,134341411,567,567,567,567,0
20250214,193300,134341411,567,567,567,567,0
20250214,193200,134341411,567,567,567,567,0
20250214,193100,134341411,567,567,567,567,0
20250214,193000,134341411,567,567,567,567,0
20250214,192900,134341411,567,567,567,567,0
20250214,192800,134341411,567,567,567,567,0
20250214,192700,134341411,567,567,567,567,0
20250214,192600,134341411,567,567,567,567,0
20250214,192500,134341411,567,567,567,567,2274
20250214,192400,134341411,567,567,567,567,0
20250214,192300,134341411,567,567,567,567,0
20250214,192200,134341411,567,567,567,567,0
20250214,192100,134341411,567,567,567,567,0
20250214,192000,134341411,567,567,567,567,0
20250214,191900,134341411,567,567,567,567,0
20250214,191800,134341411,567,567,567,567,0
20250214,191700,134341411,567,567,567,567,0
20250214,191600,134341411,567,567,567,567,0
20250214,191500,134341411,567,567,567,567,0
20250214,191400,134341411,567,567,567,567,0
20250214,191300,134341411,567,567,567,567,0
20250214,191200,134341411,567,567,567,567,0
20250214,191100,134341411,567,567,567,567,0
20250214,191000,134341411,567,567,567,567,0
20250214,190900,134341411,567,567,567,567,0
20250214,190800,134341411,567,567,567,567,0
20250214,190700,134341411,567,567,567,567,0
20250214,190600,134341411,567,567,567,567,0
20250214,190500,134341411,567,567,567,567,0
20250214,190400,134341411,567,567,567,567,0
20250214,190300,134341411,567,567,567,567,0
20250214,190200,134341411,567,567,567,567,0
20250214,190100,134341411,567,567,567,567,0
20250214,190000,134341411,567,567,567,567,0
20250214,185900,134341411,567,567,567,567,0
20250214,185800,134341411,567,567,567,567,0
20250214,185700,134341411,567,567,567,567,0
20250214,185600,134341411,567,567,567,567,0
20250214,185500,134341411,567,567,567,567,2274
20250214,185400,134341411,567,567,567,567,0
20250214,185300,134341411,567,567,567,567,0
20250214,185200,134341411,567,567,567,567,0
20250214,185100,134341411,567,567,567,567,0
20250214,185000,134341411,567,567,567,567,0
20250214,184900,134341411,567,567,567,567,0
20250214,184800,134341411,567,567,567,567,0
20250214,184700,134341411,567,567,567,567,0
20250214,184600,134341411,567,567,567,567,0
20250214,184500,134341411,567,567,567,567,0
20250214,184400,134341411,567,567,567,567,0
20250214,184300,134341411,567,567,567,567,0
20250214,184200,134341411,567,567,567,567,0
20250214,184100,134341411,567,567,567,567,0
20250214,184000,134341411,567,567,567,567,0
20250214,183900,134341411,567,567,567,567,0
20250214,183800,134341411,567,567,567,567,0
20250214,183700,134341411,567,567,567,567,0
20250214,183600,134341411,567,567,567,567,0
20250214,183500,134341411,567,567,567,567,0
20250214,183400,134341411,567,567,567,567,0
20250214,183300,134341411,567,567,567,567,0
20250214,183200,134341411,567,567,567,567,0
20250214,183100,134341411,567,567,567,567,0
20250214,183000,134341411,567,567,567,567,0
20250214,182900,134341411,567,567,567,567,0
20250214,182800,134341411,567,567,567,567,0
20250214,182700,134341411,567,567,567,567,0
20250214,182600,134341411,567,567,567,567,0
20250214,182500,134341411,567,567,567,567,2274
20250214,182400,134341411,567,567,567,567,0
20250214,182300,134341411,567,567,567,567,0
20250214,182200,134341411,567,567,567,567,0
20250214,182100,134341411,567,567,567,567,0
20250214,182000,134341411,567,567,567,567,0
20250214,181900,134341411,567,567,567,567,0
20250214,181800,134341411,567,567,567,567,0
20250214,181700,134341411,567,567,567,567,0
20250214,181600,134341411,567,567,567,567,0
20250214,181500,134341411,567,567,567,567,0
20250214,181400,134341411,567,567,567,567,0
20250214,181300,134341411,567,567,567,567,0
20250214,181200,134341411,567,567,567,567,0
20250214,181100,134341411,567,567,567,567,0
20250214,181000,134341411,567,567,567,567,0
20250214,180900,134341411,567,567,567,567,0
20250214,180800,134341411,567,567,567,567,0
20250214,180700,134341411,567,567,567,567,0
20250214,180600,134341411,567,567,567,567,0
20250214,180500,134341411,567,567,567,567,0
20250214,180400,134341411,567,567,567,567,0
20250214,180300,134341411,567,567,567,567,0
20250214,180200,134341411,567,567,567,567,0
20250214,180100,134341411,567,567,567,567,0
20250214,180000,134341411,567,567,567,567,0
20250214,175900,134341411,567,567,567,567,0
20250214,175800,134341411,567,567,567,567,0
20250214,175700,134341411,567,567,567,567,0
20250214,175600,134341411,567,567,567,567,0
20250214,175500,134341411,567,567,567,567,2274
20250214,175400,134341411,567,567,567,567,0
20250214,175300,134341411,567,567,567,567,0
20250214,175200,134341411,567,567,567,567,0
20250214,175100,134341411,567,567,567,567,0
20250214,175000,134341411,567,567,567,567,0
20250214,174900,134341411,567,567,567,567,0
20250214,174800,134341411,567,567,567,567,0
20250214,174700,134341411,567,567,567,567,0
20250214,174600,134341411,567,567,567,567,0
20250214,174500,134341411,567,567,567,567,0
20250214,174400,134341411,567,567,567,567,0
20250214,174300,134341411,567,567,567,567,0
20250214,174200,134341411,567,567,567,567,0
20250214,174100,134341411,567,567,567,567,0
20250214,174000,134341411,567,567,567,567,0
20250214,173900,134341411,567,567,567,567,0
20250214,173800,134341411,567,567,567,567,0
20250214,173700,134341411,567,567,567,567,0
20250214,173600,134341411,567,567,567,567,0
20250214,173500,134341411,567,567,567,567,0
20250214,173400,134341411,567,567,567,567,0
20250214,173300,134341411,567,567,567,567,0
20250214,173200,134341411,567,567,567,567,0
20250214,173100,134341411,567,567,567,567,0
20250214,173000,134341411,567,567,567,567,0
20250214,172900,134341411,567,567,567,567,0
20250214,172800,134341411,567,567,567,567,0
20250214,172700,134341411,567,567,567,567,0
20250214,172600,134341411,567,567,567,567,0
20250214,172500,134341411,567,567,567,567,2274
20250214,172400,134341411,567,567,567,567,0
20250214,172300,134341411,567,567,567,567,0
20250214,172200,134341411,567,567,567,567,0
20250214,172100,134341411,567,567,567,567,0
20250214,172000,134341411,567,567,567,567,0
20250214,171900,134341411,567,567,567,567,0
20250214,171800,134341411,567,567,567,567,0
20250214,171700,134341411,567,567,567,567,0
20250214,171600,134341411,567,567,567,567,0
20250214,171500,134341411,567,567,567,567,0
20250214,171400,134341411,567,567,567,567,0
20250214,171300,134341411,567,567,567,567,0
20250214,171200,134341411,567,567,567,567,0
20250214,171100,134341411,567,567,567,567,0
20250214,171000,134341411,567,567,567,567,0
20250214,170900,134341411,567,567,567,567,0
20250214,170800,134341411,567,567,567,567,0
20250214,170700,134341411,567,567,567,567,0
20250214,170600,134341411,567,567,567,567,0
20250214,170500,134341411,567,567,567,567,0
20250214,170400,134341411,567,567,567,567,0
20250214,170300,134341411,567,567,567,567,0
20250214,170200,134341411,567,567,567,567,0
20250214,170100,134341411,567,567,567,567,0
20250214,170000,134341411,567,567,567,567,0
20250214,165900,134341411,567,567,567,567,0
20250214,165800,134341411,567,567,567,567,0
20250214,165700,134341411,567,567,567,567,0
20250214,165600,134341411,567,567,567,567,0
20250214,165500,134341411,567,567,567,567,2274
20250214,165400,134341411,567,567,567,567,0
20250214,165300,134341411,567,567,567,567,0
20250214,165200,134341411,567,567,567,567,0
20250214,165100,134341411,567,567,567,567,0
20250214,165000,134341411,567,567,567,567,0
20250214,164900,134341411,567,567,567,567,0
20250214,164800,134341411,567,567,567,567,0
20250214,164700,134341411,567,567,567,567,0
20250214,164600,134341411,567,567,567,567,0
20250214,164500,134341411,567,567,567,567,0
20250214,164400,134341411,567,567,567,567,0
20250214,164300,134341411,567,567,567,567,0
20250214,164200,134341411,567,567,567,567,0
20250214,164100,134341411,567,567,567,567,0
20250214,164000,134341411,567,567,567,567,0
20250214,163900,134341411,567,567,567,567,0
20250214,163800,134341411,567,567,567,567,0
20250214,163700,134341411,567,567,567,567,0
20250214,163600,134341411,567,567,567,567,0
20250214,163500,134341411,567,567,567,567,0
20250214,163400,134341411,567,567,567,567,0
20250214,163300,134341411,567,567,567,567,0
20250214,163200,134341411,567,567,567,567,0
20250214,163100,134341411,567,567,567,567,0
20250214,163000,134341411,567,567,567,567,0
20250214,162900,134341411,567,567,567,567,0
20250214,162800,134341411,567,567,567,567,0
20250214,162700,134341411,567,567,567,567,0
20250214,162600,134341411,567,567,567,567,0
20250214,162500,134341411,567,567,567,567,2274
20250214,162400,134341411,567,567,567,567,0
20250214,162300,134341411,567,567,567,567,0
20250214,162200,134341411,567,567,567,567,0
20250214,162100,134341411,567,567,567,567,0
20250214,162000,134341411,567,567,567,567,0
20250214,161900,134341411,567,567,567,567,0
20250214,161800,134341411,567,567,567,567,0
20250214,161700,134341411,567,567,567,567,0
20250214,161600,134341411,567,567,567,567,0
20250214,161500,134341411,567,567,567,567,0
20250214,161400,134341411,567,567,567,567,0
20250214,161300,134341411,567,567,567,567,0
20250214,161200,134341411,567,567,567,567,0
20250214,161100,134341411,567,567,567,567,0
20250214,161000,134341411,567,567,567,567,0
20250214,160900,134341411,567,567,567,567,0
20250214,160800,134341411,567,567,567,567,0
20250214,160700,134341411,567,567,567,567,0
20250214,160600,134341411,567,567,567,567,0
20250214,160500,134341411,567,567,567,567,0
20250214,160400,134341411,567,567,567,567,0
20250214,160300,134341411,567,567,567,567,0
20250214,160200,134341411,567,567,567,567,0
20250214,160100,134341411,567,567,567,567,0
20250214,160000,134341411,567,567,567,567,0
20250214,155900,134341411,567,567,567,567,0
20250214,155800,134341411,567,567,567,567,0
20250214,155700,134341411,567,567,567,567,0
20250214,155600,134341411,567,567,567,567,0
20250214,155500,134341411,567,567,567,567,2274
20250214,155400,134341411,567,567,567,567,0
20250214,155300,134341411,567,567,567,567,0
20250214,155200,134341411,567,567,567,567,0
20250214,155100,134341411,567,567,567,567,0
20250214,155000,134341411,567,567,567,567,0
20250214,154900,134341411,567,567,567,567,0
20250214,154800,134341411,567,567,567,567,0
20250214,154700,134341411,567,567,567,567,0
20250214,154600,134341411,567,567,567,567,0
20250214,154500,134341411,567,567,567,567,0
20250214,154400,134341411,567,567,567,567,0
20250214,154300,134341411,567,567,567,567,0
20250214,154200,134341411,567,567,567,567,0
20250214,154100,134341411,567,567,567,567,0
20250214,154000,134341411,567,567,567,567,0
20250214,153900,134341411,567,567,567,567,0
20250214,153800,134341411,567,567,567,567,0
20250214,153700,134341411,567,567,567,567,0
20250214,153600,134341411,567,567,567,567,0
20250214,153500,134341411,567,567,567,567,0
20250214,153400,134341411,567,567,567,567,0
20250214,153300,134341411,567,567,567,567,0
20250214,153200,134341411,567,567,567,567,0
20250214,153100,134341411,567,567,567,567,0
20250214,153000,134341411,567,567,567,567,2274
20250214,152900,133052053,567,567,567,567,0
20250214,152800,133052053,567,567,567,567,0
20250214,152700,133052053,567,567,567,567,0
20250214,152600,133052053,567,567,567,567,0
20250214,152500,133052053,567,567,567,567,0
20250214,152400,133052053,567,567,567,567,0
20250214,152300,133052053,567,567,567,567,0
20250214,152200,133052053,567,567,567,567,0
20250214,152100,133052053,567,567,567,567,0
20250214,152000,133052053,567,567,567,567,0
20250214,151900,133052053,567,567,567,567,3909
20250214,151800,130835650,567,567,567,567,15
20250214,151700,130827145,567,567,567,567,52
20250214,151600,130797661,567,567,567,567,71
20250214,151500,130757404,566,566,566,566,3927
20250214,151400,128534722,566,564,566,564,6093
20250214,151300,125092177,563,563,563,563,1
20250214,151200,125091614,563,565,565,563,5513
20250214,151100,121976773,563,563,563,563,0
20250214,151000,121976773,563,563,563,563,0
20250214,150900,121976773,563,563,563,563,0
20250214,150800,121976773,563,563,563,563,353
20250214,150700,121778034,565,563,565,563,3
20250214,150600,121776343,562,562,562,562,0
20250214,150500,121776343,562,562,562,562,1683
20250214,150400,120830497,562,562,562,562,0
20250214,150300,120830497,562,565,565,562,3332
20250214,150200,118955175,563,563,563,563,0
20250214,150100,118955175,563,563,563,563,3
20250214,150000,118953486,563,563,563,563,3
20250214,145900,118951797,563,563,563,563,0
20250214,145800,118951797,563,563,563,563,3
20250214,145700,118950108,564,563,564,563,17
20250214,145600,118940533,563,564,564,563,223
20250214,145500,118814788,564,564,564,564,1
20250214,145400,118814224,563,563,563,563,3
20250214,145300,118812535,564,564,564,564,1
20250214,145200,118811971,562,563,564,562,79
20250214,145100,118767486,562,562,562,562,24
20250214,145000,118753998,562,562,562,562,3
20250214,144900,118752312,563,562,563,562,1003
20250214,144800,118187626,563,562,563,562,3190
20250214,144700,116392282,562,562,562,562,3
20250214,144600,116390596,563,563,563,562,437
20250214,144500,116144589,562,562,562,562,3
20250214,144400,116142903,562,562,562,562,0
20250214,144300,116142903,562,562,562,562,27
20250214,144200,116127729,562,562,562,562,0
20250214,144100,116127729,562,562,562,562,123
20250214,144000,116058603,562,562,562,562,0
20250214,143900,116058603,562,563,563,562,5
20250214,143800,116055791,562,562,562,562,2811
20250214,143700,114476009,562,562,562,562,0
20250214,143600,114476009,562,562,562,562,628
20250214,143500,114123073,562,562,562,562,1045
20250214,143400,113535783,561,561,561,561,3
20250214,143300,113534100,562,562,562,562,26
20250214,143200,113519488,561,561,561,561,3
20250214,143100,113517805,561,561,561,561,25
20250214,143000,113503780,561,561,561,561,3
20250214,142900,113502097,561,561,561,561,0
20250214,142800,113502097,561,562,562,561,41
20250214,142700,113479058,562,562,562,562,3
20250214,142600,113477372,562,562,562,562,0
20250214,142500,113477372,562,562,562,562,3
20250214,142400,113475686,561,561,561,561,0
20250214,142300,113475686,561,561,561,561,3
20250214,142200,113474003,561,561,561,561,0
20250214,142100,113474003,561,561,561,561,3
20250214,142000,113472320,561,561,561,561,3
20250214,141900,113470637,561,561,561,561,0
20250214,141800,113470637,561,562,562,561,216
20250214,141700,113349248,561,561,561,561,0
20250214,141600,113349248,561,561,561,561,3
20250214,141500,113347565,561,561,561,561,0
20250214,141400,113347565,561,561,561,561,1003
20250214,141300,112784882,561,561,561,561,0
20250214,141200,112784882,561,563,563,561,29
20250214,141100,112768607,563,562,563,562,1785
20250214,141000,111763653,561,561,561,561,3
20250214,140900,111761970,561,561,561,561,3
20250214,140800,111760287,564,564,564,564,0
20250214,140700,111760287,564,561,564,561,4
20250214,140600,111758040,563,563,563,563,2000
20250214,140500,110632040,564,561,564,561,4
20250214,140400,110629793,564,564,564,564,0
20250214,140300,110629793,564,561,564,561,4
20250214,140200,110627546,564,561,564,561,7
20250214,140100,110623616,561,561,561,561,3
20250214,140000,110621933,561,561,561,561,0
20250214,135900,110621933,561,561,561,561,3
20250214,135800,110620250,560,560,560,560,3
20250214,135700,110618570,560,560,560,560,0
20250214,135600,110618570,560,560,560,560,3
20250214,135500,110616890,560,560,560,560,0
20250214,135400,110616890,560,560,560,560,3
20250214,135300,110615210,563,561,563,561,2117
20250214,135200,109424129,561,561,561,560,51
20250214,135100,109395521,561,561,561,561,558
20250214,135000,109082483,560,561,561,560,18
20250214,134900,109072388,561,561,561,561,10
20250214,134800,109066778,560,560,560,560,1701
20250214,134700,108114218,560,560,560,560,623
20250214,134600,107765338,561,561,561,561,500
20250214,134500,107484838,561,561,561,560,113
20250214,134400,107421448,561,561,561,561,2514
20250214,134300,106011094,561,561,561,561,3
20250214,134200,106009411,561,561,561,561,0
20250214,134100,106009411,561,561,561,561,3
20250214,134000,106007728,561,561,561,561,3
20250214,133900,106006045,561,561,561,561,25
20250214,133800,105992020,561,561,561,561,3
20250214,133700,105990337,561,561,561,561,4
20250214,133600,105988093,561,561,561,561,3
20250214,133500,105986410,561,561,561,561,1500
20250214,133400,105144910,561,563,563,561,504
20250214,133300,104862164,561,561,561,561,0
20250214,133200,104862164,561,561,561,560,2903
20250214,133100,103233584,561,561,561,561,0
20250214,133000,103233584,561,561,561,561,3
20250214,132900,103231901,561,561,561,561,3
20250214,132800,103230218,561,561,561,561,0
20250214,132700,103230218,561,561,561,561,3
20250214,132600,103228535,561,561,561,561,0
20250214,132500,103228535,561,561,561,561,3
20250214,132400,103226852,561,561,561,561,0
20250214,132300,103226852,561,561,561,561,3
20250214,132200,103225169,561,561,561,561,0
20250214,132100,103225169,561,561,561,561,3
20250214,132000,103223486,561,561,561,561,0
20250214,131900,103223486,561,561,561,561,3
20250214,131800,103221803,561,561,561,561,4
20250214,131700,103219559,561,561,561,561,0
20250214,131600,103219559,561,561,561,561,3
20250214,131500,103217876,561,561,561,561,0
20250214,131400,103217876,561,561,561,561,3
20250214,131300,103216193,561,561,561,561,0
20250214,131200,103216193,561,561,561,561,3
20250214,131100,103214510,561,561,561,561,2
20250214,131000,103213388,561,563,563,561,3517
20250214,130900,101236836,562,562,562,562,0
20250214,130800,101236836,562,562,562,562,3
20250214,130700,101235150,563,564,564,563,120
20250214,130600,101167573,564,563,564,563,317
20250214,130500,100989092,563,564,564,563,19
20250214,130400,100978379,564,563,564,563,38
20250214,130300,100956974,564,562,564,562,4
20250214,130200,100954724,565,565,565,565,200
20250214,130100,100841724,565,562,565,562,3005
20250214,130000,99152908,565,563,565,563,10
20250214,125900,99147276,565,565,565,565,0
20250214,125800,99147276,565,562,565,562,4
20250214,125700,99145025,565,565,565,565,20
20250214,125600,99133725,565,562,565,562,4
20250214,125500,99131474,565,565,565,565,0
20250214,125400,99131474,565,563,565,563,11
20250214,125300,99125267,565,565,565,565,296
20250214,125200,98958027,564,564,564,564,9
20250214,125100,98952951,565,565,565,565,1
20250214,125000,98952386,563,563,563,563,3
20250214,124900,98950697,565,563,565,563,4
20250214,124800,98948443,565,565,565,565,0
20250214,124700,98948443,565,563,565,563,10
20250214,124600,98942811,562,562,562,562,3
20250214,124500,98941125,563,565,565,563,4
20250214,124400,98938871,563,563,563,563,5
20250214,124300,98936056,565,563,565,563,4
20250214,124200,98933802,565,565,565,565,1
20250214,124100,98933237,562,562,562,562,3
20250214,124000,98931551,565,565,565,565,1
20250214,123900,98930986,562,562,562,562,3
20250214,123800,98929300,565,562,565,562,4
20250214,123700,98927049,565,562,565,562,7
20250214,123600,98923112,563,562,565,562,13
20250214,123500,98915794,563,565,565,563,3
20250214,123400,98914103,562,562,562,562,3
20250214,123300,98912417,565,565,565,565,0
20250214,123200,98912417,565,565,565,561,5
20250214,123100,98909604,565,565,565,565,1
20250214,123000,98909039,561,561,561,561,3
20250214,122900,98907356,563,563,563,563,1
20250214,122800,98906793,561,561,561,561,3
20250214,122700,98905110,563,561,563,561,4
20250214,122600,98902864,564,561,564,561,7
20250214,122500,98898934,561,561,561,561,19
20250214,122400,98888275,561,561,561,561,0
20250214,122300,98888275,561,561,561,561,3
20250214,122200,98886592,561,561,561,561,0
20250214,122100,98886592,561,562,562,561,4
20250214,122000,98884347,561,561,561,561,3
20250214,121900,98882664,565,565,565,565,18
20250214,121800,98872494,561,561,561,561,3
20250214,121700,98870811,565,564,565,561,1098
20250214,121600,98250904,561,561,561,561,3
20250214,121500,98249221,561,561,561,561,0
20250214,121400,98249221,561,561,561,561,3
20250214,121300,98247538,562,562,562,562,9
20250214,121200,98242480,561,561,561,561,3
20250214,121100,98240797,561,561,561,561,0
20250214,121000,98240797,561,561,561,561,3
20250214,120900,98239114,561,561,561,561,3
20250214,120800,98237431,564,564,564,564,0
20250214,120700,98237431,564,561,564,561,4
20250214,120600,98235184,562,562,562,562,10
20250214,120500,98229564,561,561,561,561,3
20250214,120400,98227881,560,560,560,560,0
20250214,120300,98227881,560,560,560,560,3
20250214,120200,98226201,560,560,560,560,0
20250214,120100,98226201,560,560,560,560,3
20250214,120000,98224521,560,560,560,560,0
20250214,115900,98224521,560,560,560,560,3
20250214,115800,98222841,560,560,560,560,3
20250214,115700,98221161,560,560,560,560,0
20250214,115600,98221161,560,560,560,560,3
20250214,115500,98219481,560,560,560,560,0
20250214,115400,98219481,560,560,560,560,49
20250214,115300,98192041,559,559,559,559,0
20250214,115200,98192041,559,559,559,559,3
20250214,115100,98190364,559,559,559,559,0
20250214,115000,98190364,559,559,559,559,3
20250214,114900,98188687,562,562,562,562,11
20250214,114800,98182505,559,559,559,559,3
20250214,114700,98180828,559,559,559,559,3
20250214,114600,98179151,559,559,559,559,0
20250214,114500,98179151,559,559,559,559,3
20250214,114400,98177474,559,559,559,559,0
20250214,114300,98177474,559,560,560,559,283
20250214,114200,98019263,559,559,559,559,0
20250214,114100,98019263,559,559,559,559,3
20250214,114000,98017586,559,559,559,559,3
20250214,113900,98015909,560,560,560,560,0
20250214,113800,98015909,560,559,560,559,2223
20250214,113700,96771252,558,560,560,558,10660
20250214,113600,90813560,560,560,560,560,3
20250214,113500,90811880,560,560,560,560,0
20250214,113400,90811880,560,561,561,560,3793
20250214,113300,88686957,561,561,561,561,25
20250214,113200,88672932,561,563,563,561,503
20250214,113100,88389749,561,561,561,561,0
20250214,113000,88389749,561,561,561,561,3
20250214,112900,88388066,561,561,561,561,3
20250214,112800,88386383,561,561,561,561,100
20250214,112700,88330283,561,561,561,561,3
20250214,112600,88328600,561,561,561,561,0
20250214,112500,88328600,561,561,561,561,3
20250214,112400,88326917,563,563,563,563,0
20250214,112300,88326917,563,561,563,561,10
20250214,112200,88321293,561,561,561,561,0
20250214,112100,88321293,561,561,561,561,3
20250214,112000,88319610,561,561,561,561,0
20250214,111900,88319610,561,561,561,561,3
20250214,111800,88317927,563,561,563,561,822
20250214,111700,87856747,561,561,561,561,0
20250214,111600,87856747,561,561,561,561,3
20250214,111500,87855064,561,561,561,561,0
20250214,111400,87855064,561,561,561,561,3
20250214,111300,87853381,561,561,561,561,0
20250214,111200,87853381,561,561,561,561,3
20250214,111100,87851698,561,561,561,561,0
20250214,111000,87851698,561,561,561,561,3
20250214,110900,87850015,561,561,561,561,0
20250214,110800,87850015,561,561,561,561,3
20250214,110700,87848332,561,561,561,561,3
20250214,110600,87846649,561,561,561,561,0
20250214,110500,87846649,561,561,561,561,3
20250214,110400,87844966,561,561,561,561,0
20250214,110300,87844966,561,561,561,561,3
20250214,110200,87843283,561,561,561,561,0
20250214,110100,87843283,561,561,561,561,3
20250214,110000,87841600,561,561,561,561,3
20250214,105900,87839917,561,561,561,561,0
20250214,105800,87839917,561,562,562,561,705
20250214,105700,87444380,562,562,562,562,0
20250214,105600,87444380,562,562,562,562,27
20250214,105500,87429206,562,562,562,562,0
20250214,105400,87429206,562,562,562,562,51
20250214,105300,87400544,562,562,562,562,0
20250214,105200,87400544,562,562,562,562,977
20250214,105100,86851470,561,561,561,561,0
20250214,105000,86851470,561,562,562,561,29
20250214,104900,86835175,562,561,562,561,202
20250214,104800,86721654,561,561,561,561,0
20250214,104700,86721654,561,561,561,561,3
20250214,104600,86719971,563,563,563,563,0
20250214,104500,86719971,563,561,563,561,4
20250214,104400,86717725,561,561,561,561,0
20250214,104300,86717725,561,561,561,561,107
20250214,104200,86657698,561,561,561,561,257
20250214,104100,86513521,562,561,562,561,28
20250214,104000,86497788,560,560,560,560,0
20250214,103900,86497788,560,561,561,560,1814
20250214,103800,85481082,562,561,562,561,14
20250214,103700,85473217,562,562,562,562,957
20250214,103600,84935383,562,562,562,562,7
20250214,103500,84931449,562,562,562,562,0
20250214,103400,84931449,562,562,562,562,3
20250214,103300,84929763,562,562,562,562,0
20250214,103200,84929763,562,563,563,562,28
20250214,103100,84914002,562,562,562,562,0
20250214,103000,84914002,562,563,563,562,5
20250214,102900,84911190,562,562,562,562,0
20250214,102800,84911190,562,562,562,562,3
20250214,102700,84909504,562,562,562,562,3
20250214,102600,84907818,565,565,565,565,0
20250214,102500,84907818,565,565,565,561,145
20250214,102400,84826016,565,563,565,563,301
20250214,102300,84656454,561,561,561,561,56
20250214,102200,84625038,563,563,563,563,75
20250214,102100,84582813,562,560,562,560,28
20250214,102000,84567083,559,559,559,559,3
20250214,101900,84565406,560,561,561,560,209
20250214,101800,84448316,559,559,559,559,3
20250214,101700,84446639,559,559,559,559,215
20250214,101600,84326454,559,559,559,559,3
20250214,101500,84324777,559,559,559,559,0
20250214,101400,84324777,559,559,559,559,3
20250214,101300,84323100,559,559,559,559,0
20250214,101200,84323100,559,561,561,559,9
20250214,101100,84318059,559,560,560,559,2
20250214,101000,84316940,559,560,560,558,3006
20250214,100900,82636266,561,559,562,559,46
20250214,100800,82610435,556,559,559,556,7000
20250214,100700,78710614,559,558,559,558,7004
20250214,100600,74802237,563,563,563,563,6
20250214,100500,74798859,564,560,564,560,704
20250214,100400,74404615,560,563,563,557,56000
20250214,100300,43011749,565,564,565,563,34
20250214,100200,42992573,566,566,566,566,2
20250214,100100,42991441,563,563,563,563,3
20250214,100000,42989752,563,563,563,563,3528
20250214,095900,41003488,563,563,563,563,3
20250214,095800,41001799,563,563,563,563,3
20250214,095700,41000110,563,563,563,563,0
20250214,095600,41000110,563,563,563,563,3
20250214,095500,40998421,565,565,565,565,0
20250214,095400,40998421,565,563,565,563,46
20250214,095300,40972437,564,563,564,563,1024
20250214,095200,40395901,563,563,563,563,3
20250214,095100,40394212,563,563,563,563,0
20250214,095000,40394212,563,565,565,563,5
20250214,094900,40391393,563,563,563,563,0
20250214,094800,40391393,563,566,566,563,973
20250214,094700,39843346,565,566,566,563,57
20250214,094600,39811146,566,566,566,566,1
20250214,094500,39810580,566,563,566,563,2537
20250214,094400,38382246,563,563,563,563,0
20250214,094300,38382246,563,563,563,563,3
20250214,094200,38380557,563,563,563,563,0
20250214,094100,38380557,563,567,567,563,9
20250214,094000,38375469,567,563,567,563,5
20250214,093900,38372646,564,564,564,564,100
20250214,093800,38316246,565,565,565,565,1139
20250214,093700,37672711,565,565,565,565,999
20250214,093600,37108276,565,565,565,565,3
20250214,093500,37106581,565,565,565,565,257
20250214,093400,36961376,565,565,565,565,603
20250214,093300,36620681,567,567,567,567,7984
20250214,093200,32093753,567,567,567,564,3008
20250214,093100,30388226,564,564,564,564,968
20250214,093000,29842274,564,564,564,564,3
20250214,092900,29840582,568,568,569,563,4008
20250214,092800,27583273,568,568,568,568,0
20250214,092700,27583273,568,563,568,563,4786
20250214,092600,24866713,566,566,566,566,1000
20250214,092500,24300713,563,563,563,563,3
20250214,092400,24299024,563,563,563,563,3552
20250214,092300,22299248,563,564,564,563,2003
20250214,092200,21171555,564,564,564,564,5
20250214,092100,21168735,563,563,563,563,6
20250214,092000,21165357,563,563,566,562,3012
20250214,091900,19471581,562,562,562,562,5569
20250214,091800,16341803,562,562,562,562,3
20250214,091700,16340117,566,566,566,566,0
20250214,091600,16340117,566,561,566,561,10
20250214,091500,16334477,562,564,564,562,11005
20250214,091400,10143649,564,564,564,562,156
20250214,091300,10055671,561,561,561,561,3955
20250214,091200,7836916,561,561,561,561,3
20250214,091100,7835233,567,561,567,561,1851
20250214,091000,6796816,561,568,568,561,1583
20250214,090900,5907401,568,568,568,568,400
20250214,090800,5680201,569,569,569,569,0
20250214,090700,5680201,569,565,569,565,1717
20250214,090600,4710076,570,570,570,570,101
20250214,090500,4652506,572,565,572,565,2056
20250214,090400,3490859,565,565,565,565,1007
20250214,090300,2921904,560,562,562,560,3000
20250214,090200,1238550,565,565,565,565,20
20250214,090100,1227250,565,565,565,564,539
20250214,090000,922849,563,561,563,561,1645
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 195500 134341411 567 567 567 567 2274
3 20250214 195400 134341411 567 567 567 567 0
4 20250214 195300 134341411 567 567 567 567 0
5 20250214 195200 134341411 567 567 567 567 0
6 20250214 195100 134341411 567 567 567 567 0
7 20250214 195000 134341411 567 567 567 567 0
8 20250214 194900 134341411 567 567 567 567 0
9 20250214 194800 134341411 567 567 567 567 0
10 20250214 194700 134341411 567 567 567 567 0
11 20250214 194600 134341411 567 567 567 567 0
12 20250214 194500 134341411 567 567 567 567 0
13 20250214 194400 134341411 567 567 567 567 0
14 20250214 194300 134341411 567 567 567 567 0
15 20250214 194200 134341411 567 567 567 567 0
16 20250214 194100 134341411 567 567 567 567 0
17 20250214 194000 134341411 567 567 567 567 0
18 20250214 193900 134341411 567 567 567 567 0
19 20250214 193800 134341411 567 567 567 567 0
20 20250214 193700 134341411 567 567 567 567 0
21 20250214 193600 134341411 567 567 567 567 0
22 20250214 193500 134341411 567 567 567 567 0
23 20250214 193400 134341411 567 567 567 567 0
24 20250214 193300 134341411 567 567 567 567 0
25 20250214 193200 134341411 567 567 567 567 0
26 20250214 193100 134341411 567 567 567 567 0
27 20250214 193000 134341411 567 567 567 567 0
28 20250214 192900 134341411 567 567 567 567 0
29 20250214 192800 134341411 567 567 567 567 0
30 20250214 192700 134341411 567 567 567 567 0
31 20250214 192600 134341411 567 567 567 567 0
32 20250214 192500 134341411 567 567 567 567 2274
33 20250214 192400 134341411 567 567 567 567 0
34 20250214 192300 134341411 567 567 567 567 0
35 20250214 192200 134341411 567 567 567 567 0
36 20250214 192100 134341411 567 567 567 567 0
37 20250214 192000 134341411 567 567 567 567 0
38 20250214 191900 134341411 567 567 567 567 0
39 20250214 191800 134341411 567 567 567 567 0
40 20250214 191700 134341411 567 567 567 567 0
41 20250214 191600 134341411 567 567 567 567 0
42 20250214 191500 134341411 567 567 567 567 0
43 20250214 191400 134341411 567 567 567 567 0
44 20250214 191300 134341411 567 567 567 567 0
45 20250214 191200 134341411 567 567 567 567 0
46 20250214 191100 134341411 567 567 567 567 0
47 20250214 191000 134341411 567 567 567 567 0
48 20250214 190900 134341411 567 567 567 567 0
49 20250214 190800 134341411 567 567 567 567 0
50 20250214 190700 134341411 567 567 567 567 0
51 20250214 190600 134341411 567 567 567 567 0
52 20250214 190500 134341411 567 567 567 567 0
53 20250214 190400 134341411 567 567 567 567 0
54 20250214 190300 134341411 567 567 567 567 0
55 20250214 190200 134341411 567 567 567 567 0
56 20250214 190100 134341411 567 567 567 567 0
57 20250214 190000 134341411 567 567 567 567 0
58 20250214 185900 134341411 567 567 567 567 0
59 20250214 185800 134341411 567 567 567 567 0
60 20250214 185700 134341411 567 567 567 567 0
61 20250214 185600 134341411 567 567 567 567 0
62 20250214 185500 134341411 567 567 567 567 2274
63 20250214 185400 134341411 567 567 567 567 0
64 20250214 185300 134341411 567 567 567 567 0
65 20250214 185200 134341411 567 567 567 567 0
66 20250214 185100 134341411 567 567 567 567 0
67 20250214 185000 134341411 567 567 567 567 0
68 20250214 184900 134341411 567 567 567 567 0
69 20250214 184800 134341411 567 567 567 567 0
70 20250214 184700 134341411 567 567 567 567 0
71 20250214 184600 134341411 567 567 567 567 0
72 20250214 184500 134341411 567 567 567 567 0
73 20250214 184400 134341411 567 567 567 567 0
74 20250214 184300 134341411 567 567 567 567 0
75 20250214 184200 134341411 567 567 567 567 0
76 20250214 184100 134341411 567 567 567 567 0
77 20250214 184000 134341411 567 567 567 567 0
78 20250214 183900 134341411 567 567 567 567 0
79 20250214 183800 134341411 567 567 567 567 0
80 20250214 183700 134341411 567 567 567 567 0
81 20250214 183600 134341411 567 567 567 567 0
82 20250214 183500 134341411 567 567 567 567 0
83 20250214 183400 134341411 567 567 567 567 0
84 20250214 183300 134341411 567 567 567 567 0
85 20250214 183200 134341411 567 567 567 567 0
86 20250214 183100 134341411 567 567 567 567 0
87 20250214 183000 134341411 567 567 567 567 0
88 20250214 182900 134341411 567 567 567 567 0
89 20250214 182800 134341411 567 567 567 567 0
90 20250214 182700 134341411 567 567 567 567 0
91 20250214 182600 134341411 567 567 567 567 0
92 20250214 182500 134341411 567 567 567 567 2274
93 20250214 182400 134341411 567 567 567 567 0
94 20250214 182300 134341411 567 567 567 567 0
95 20250214 182200 134341411 567 567 567 567 0
96 20250214 182100 134341411 567 567 567 567 0
97 20250214 182000 134341411 567 567 567 567 0
98 20250214 181900 134341411 567 567 567 567 0
99 20250214 181800 134341411 567 567 567 567 0
100 20250214 181700 134341411 567 567 567 567 0
101 20250214 181600 134341411 567 567 567 567 0
102 20250214 181500 134341411 567 567 567 567 0
103 20250214 181400 134341411 567 567 567 567 0
104 20250214 181300 134341411 567 567 567 567 0
105 20250214 181200 134341411 567 567 567 567 0
106 20250214 181100 134341411 567 567 567 567 0
107 20250214 181000 134341411 567 567 567 567 0
108 20250214 180900 134341411 567 567 567 567 0
109 20250214 180800 134341411 567 567 567 567 0
110 20250214 180700 134341411 567 567 567 567 0
111 20250214 180600 134341411 567 567 567 567 0
112 20250214 180500 134341411 567 567 567 567 0
113 20250214 180400 134341411 567 567 567 567 0
114 20250214 180300 134341411 567 567 567 567 0
115 20250214 180200 134341411 567 567 567 567 0
116 20250214 180100 134341411 567 567 567 567 0
117 20250214 180000 134341411 567 567 567 567 0
118 20250214 175900 134341411 567 567 567 567 0
119 20250214 175800 134341411 567 567 567 567 0
120 20250214 175700 134341411 567 567 567 567 0
121 20250214 175600 134341411 567 567 567 567 0
122 20250214 175500 134341411 567 567 567 567 2274
123 20250214 175400 134341411 567 567 567 567 0
124 20250214 175300 134341411 567 567 567 567 0
125 20250214 175200 134341411 567 567 567 567 0
126 20250214 175100 134341411 567 567 567 567 0
127 20250214 175000 134341411 567 567 567 567 0
128 20250214 174900 134341411 567 567 567 567 0
129 20250214 174800 134341411 567 567 567 567 0
130 20250214 174700 134341411 567 567 567 567 0
131 20250214 174600 134341411 567 567 567 567 0
132 20250214 174500 134341411 567 567 567 567 0
133 20250214 174400 134341411 567 567 567 567 0
134 20250214 174300 134341411 567 567 567 567 0
135 20250214 174200 134341411 567 567 567 567 0
136 20250214 174100 134341411 567 567 567 567 0
137 20250214 174000 134341411 567 567 567 567 0
138 20250214 173900 134341411 567 567 567 567 0
139 20250214 173800 134341411 567 567 567 567 0
140 20250214 173700 134341411 567 567 567 567 0
141 20250214 173600 134341411 567 567 567 567 0
142 20250214 173500 134341411 567 567 567 567 0
143 20250214 173400 134341411 567 567 567 567 0
144 20250214 173300 134341411 567 567 567 567 0
145 20250214 173200 134341411 567 567 567 567 0
146 20250214 173100 134341411 567 567 567 567 0
147 20250214 173000 134341411 567 567 567 567 0
148 20250214 172900 134341411 567 567 567 567 0
149 20250214 172800 134341411 567 567 567 567 0
150 20250214 172700 134341411 567 567 567 567 0
151 20250214 172600 134341411 567 567 567 567 0
152 20250214 172500 134341411 567 567 567 567 2274
153 20250214 172400 134341411 567 567 567 567 0
154 20250214 172300 134341411 567 567 567 567 0
155 20250214 172200 134341411 567 567 567 567 0
156 20250214 172100 134341411 567 567 567 567 0
157 20250214 172000 134341411 567 567 567 567 0
158 20250214 171900 134341411 567 567 567 567 0
159 20250214 171800 134341411 567 567 567 567 0
160 20250214 171700 134341411 567 567 567 567 0
161 20250214 171600 134341411 567 567 567 567 0
162 20250214 171500 134341411 567 567 567 567 0
163 20250214 171400 134341411 567 567 567 567 0
164 20250214 171300 134341411 567 567 567 567 0
165 20250214 171200 134341411 567 567 567 567 0
166 20250214 171100 134341411 567 567 567 567 0
167 20250214 171000 134341411 567 567 567 567 0
168 20250214 170900 134341411 567 567 567 567 0
169 20250214 170800 134341411 567 567 567 567 0
170 20250214 170700 134341411 567 567 567 567 0
171 20250214 170600 134341411 567 567 567 567 0
172 20250214 170500 134341411 567 567 567 567 0
173 20250214 170400 134341411 567 567 567 567 0
174 20250214 170300 134341411 567 567 567 567 0
175 20250214 170200 134341411 567 567 567 567 0
176 20250214 170100 134341411 567 567 567 567 0
177 20250214 170000 134341411 567 567 567 567 0
178 20250214 165900 134341411 567 567 567 567 0
179 20250214 165800 134341411 567 567 567 567 0
180 20250214 165700 134341411 567 567 567 567 0
181 20250214 165600 134341411 567 567 567 567 0
182 20250214 165500 134341411 567 567 567 567 2274
183 20250214 165400 134341411 567 567 567 567 0
184 20250214 165300 134341411 567 567 567 567 0
185 20250214 165200 134341411 567 567 567 567 0
186 20250214 165100 134341411 567 567 567 567 0
187 20250214 165000 134341411 567 567 567 567 0
188 20250214 164900 134341411 567 567 567 567 0
189 20250214 164800 134341411 567 567 567 567 0
190 20250214 164700 134341411 567 567 567 567 0
191 20250214 164600 134341411 567 567 567 567 0
192 20250214 164500 134341411 567 567 567 567 0
193 20250214 164400 134341411 567 567 567 567 0
194 20250214 164300 134341411 567 567 567 567 0
195 20250214 164200 134341411 567 567 567 567 0
196 20250214 164100 134341411 567 567 567 567 0
197 20250214 164000 134341411 567 567 567 567 0
198 20250214 163900 134341411 567 567 567 567 0
199 20250214 163800 134341411 567 567 567 567 0
200 20250214 163700 134341411 567 567 567 567 0
201 20250214 163600 134341411 567 567 567 567 0
202 20250214 163500 134341411 567 567 567 567 0
203 20250214 163400 134341411 567 567 567 567 0
204 20250214 163300 134341411 567 567 567 567 0
205 20250214 163200 134341411 567 567 567 567 0
206 20250214 163100 134341411 567 567 567 567 0
207 20250214 163000 134341411 567 567 567 567 0
208 20250214 162900 134341411 567 567 567 567 0
209 20250214 162800 134341411 567 567 567 567 0
210 20250214 162700 134341411 567 567 567 567 0
211 20250214 162600 134341411 567 567 567 567 0
212 20250214 162500 134341411 567 567 567 567 2274
213 20250214 162400 134341411 567 567 567 567 0
214 20250214 162300 134341411 567 567 567 567 0
215 20250214 162200 134341411 567 567 567 567 0
216 20250214 162100 134341411 567 567 567 567 0
217 20250214 162000 134341411 567 567 567 567 0
218 20250214 161900 134341411 567 567 567 567 0
219 20250214 161800 134341411 567 567 567 567 0
220 20250214 161700 134341411 567 567 567 567 0
221 20250214 161600 134341411 567 567 567 567 0
222 20250214 161500 134341411 567 567 567 567 0
223 20250214 161400 134341411 567 567 567 567 0
224 20250214 161300 134341411 567 567 567 567 0
225 20250214 161200 134341411 567 567 567 567 0
226 20250214 161100 134341411 567 567 567 567 0
227 20250214 161000 134341411 567 567 567 567 0
228 20250214 160900 134341411 567 567 567 567 0
229 20250214 160800 134341411 567 567 567 567 0
230 20250214 160700 134341411 567 567 567 567 0
231 20250214 160600 134341411 567 567 567 567 0
232 20250214 160500 134341411 567 567 567 567 0
233 20250214 160400 134341411 567 567 567 567 0
234 20250214 160300 134341411 567 567 567 567 0
235 20250214 160200 134341411 567 567 567 567 0
236 20250214 160100 134341411 567 567 567 567 0
237 20250214 160000 134341411 567 567 567 567 0
238 20250214 155900 134341411 567 567 567 567 0
239 20250214 155800 134341411 567 567 567 567 0
240 20250214 155700 134341411 567 567 567 567 0
241 20250214 155600 134341411 567 567 567 567 0
242 20250214 155500 134341411 567 567 567 567 2274
243 20250214 155400 134341411 567 567 567 567 0
244 20250214 155300 134341411 567 567 567 567 0
245 20250214 155200 134341411 567 567 567 567 0
246 20250214 155100 134341411 567 567 567 567 0
247 20250214 155000 134341411 567 567 567 567 0
248 20250214 154900 134341411 567 567 567 567 0
249 20250214 154800 134341411 567 567 567 567 0
250 20250214 154700 134341411 567 567 567 567 0
251 20250214 154600 134341411 567 567 567 567 0
252 20250214 154500 134341411 567 567 567 567 0
253 20250214 154400 134341411 567 567 567 567 0
254 20250214 154300 134341411 567 567 567 567 0
255 20250214 154200 134341411 567 567 567 567 0
256 20250214 154100 134341411 567 567 567 567 0
257 20250214 154000 134341411 567 567 567 567 0
258 20250214 153900 134341411 567 567 567 567 0
259 20250214 153800 134341411 567 567 567 567 0
260 20250214 153700 134341411 567 567 567 567 0
261 20250214 153600 134341411 567 567 567 567 0
262 20250214 153500 134341411 567 567 567 567 0
263 20250214 153400 134341411 567 567 567 567 0
264 20250214 153300 134341411 567 567 567 567 0
265 20250214 153200 134341411 567 567 567 567 0
266 20250214 153100 134341411 567 567 567 567 0
267 20250214 153000 134341411 567 567 567 567 2274
268 20250214 152900 133052053 567 567 567 567 0
269 20250214 152800 133052053 567 567 567 567 0
270 20250214 152700 133052053 567 567 567 567 0
271 20250214 152600 133052053 567 567 567 567 0
272 20250214 152500 133052053 567 567 567 567 0
273 20250214 152400 133052053 567 567 567 567 0
274 20250214 152300 133052053 567 567 567 567 0
275 20250214 152200 133052053 567 567 567 567 0
276 20250214 152100 133052053 567 567 567 567 0
277 20250214 152000 133052053 567 567 567 567 0
278 20250214 151900 133052053 567 567 567 567 3909
279 20250214 151800 130835650 567 567 567 567 15
280 20250214 151700 130827145 567 567 567 567 52
281 20250214 151600 130797661 567 567 567 567 71
282 20250214 151500 130757404 566 566 566 566 3927
283 20250214 151400 128534722 566 564 566 564 6093
284 20250214 151300 125092177 563 563 563 563 1
285 20250214 151200 125091614 563 565 565 563 5513
286 20250214 151100 121976773 563 563 563 563 0
287 20250214 151000 121976773 563 563 563 563 0
288 20250214 150900 121976773 563 563 563 563 0
289 20250214 150800 121976773 563 563 563 563 353
290 20250214 150700 121778034 565 563 565 563 3
291 20250214 150600 121776343 562 562 562 562 0
292 20250214 150500 121776343 562 562 562 562 1683
293 20250214 150400 120830497 562 562 562 562 0
294 20250214 150300 120830497 562 565 565 562 3332
295 20250214 150200 118955175 563 563 563 563 0
296 20250214 150100 118955175 563 563 563 563 3
297 20250214 150000 118953486 563 563 563 563 3
298 20250214 145900 118951797 563 563 563 563 0
299 20250214 145800 118951797 563 563 563 563 3
300 20250214 145700 118950108 564 563 564 563 17
301 20250214 145600 118940533 563 564 564 563 223
302 20250214 145500 118814788 564 564 564 564 1
303 20250214 145400 118814224 563 563 563 563 3
304 20250214 145300 118812535 564 564 564 564 1
305 20250214 145200 118811971 562 563 564 562 79
306 20250214 145100 118767486 562 562 562 562 24
307 20250214 145000 118753998 562 562 562 562 3
308 20250214 144900 118752312 563 562 563 562 1003
309 20250214 144800 118187626 563 562 563 562 3190
310 20250214 144700 116392282 562 562 562 562 3
311 20250214 144600 116390596 563 563 563 562 437
312 20250214 144500 116144589 562 562 562 562 3
313 20250214 144400 116142903 562 562 562 562 0
314 20250214 144300 116142903 562 562 562 562 27
315 20250214 144200 116127729 562 562 562 562 0
316 20250214 144100 116127729 562 562 562 562 123
317 20250214 144000 116058603 562 562 562 562 0
318 20250214 143900 116058603 562 563 563 562 5
319 20250214 143800 116055791 562 562 562 562 2811
320 20250214 143700 114476009 562 562 562 562 0
321 20250214 143600 114476009 562 562 562 562 628
322 20250214 143500 114123073 562 562 562 562 1045
323 20250214 143400 113535783 561 561 561 561 3
324 20250214 143300 113534100 562 562 562 562 26
325 20250214 143200 113519488 561 561 561 561 3
326 20250214 143100 113517805 561 561 561 561 25
327 20250214 143000 113503780 561 561 561 561 3
328 20250214 142900 113502097 561 561 561 561 0
329 20250214 142800 113502097 561 562 562 561 41
330 20250214 142700 113479058 562 562 562 562 3
331 20250214 142600 113477372 562 562 562 562 0
332 20250214 142500 113477372 562 562 562 562 3
333 20250214 142400 113475686 561 561 561 561 0
334 20250214 142300 113475686 561 561 561 561 3
335 20250214 142200 113474003 561 561 561 561 0
336 20250214 142100 113474003 561 561 561 561 3
337 20250214 142000 113472320 561 561 561 561 3
338 20250214 141900 113470637 561 561 561 561 0
339 20250214 141800 113470637 561 562 562 561 216
340 20250214 141700 113349248 561 561 561 561 0
341 20250214 141600 113349248 561 561 561 561 3
342 20250214 141500 113347565 561 561 561 561 0
343 20250214 141400 113347565 561 561 561 561 1003
344 20250214 141300 112784882 561 561 561 561 0
345 20250214 141200 112784882 561 563 563 561 29
346 20250214 141100 112768607 563 562 563 562 1785
347 20250214 141000 111763653 561 561 561 561 3
348 20250214 140900 111761970 561 561 561 561 3
349 20250214 140800 111760287 564 564 564 564 0
350 20250214 140700 111760287 564 561 564 561 4
351 20250214 140600 111758040 563 563 563 563 2000
352 20250214 140500 110632040 564 561 564 561 4
353 20250214 140400 110629793 564 564 564 564 0
354 20250214 140300 110629793 564 561 564 561 4
355 20250214 140200 110627546 564 561 564 561 7
356 20250214 140100 110623616 561 561 561 561 3
357 20250214 140000 110621933 561 561 561 561 0
358 20250214 135900 110621933 561 561 561 561 3
359 20250214 135800 110620250 560 560 560 560 3
360 20250214 135700 110618570 560 560 560 560 0
361 20250214 135600 110618570 560 560 560 560 3
362 20250214 135500 110616890 560 560 560 560 0
363 20250214 135400 110616890 560 560 560 560 3
364 20250214 135300 110615210 563 561 563 561 2117
365 20250214 135200 109424129 561 561 561 560 51
366 20250214 135100 109395521 561 561 561 561 558
367 20250214 135000 109082483 560 561 561 560 18
368 20250214 134900 109072388 561 561 561 561 10
369 20250214 134800 109066778 560 560 560 560 1701
370 20250214 134700 108114218 560 560 560 560 623
371 20250214 134600 107765338 561 561 561 561 500
372 20250214 134500 107484838 561 561 561 560 113
373 20250214 134400 107421448 561 561 561 561 2514
374 20250214 134300 106011094 561 561 561 561 3
375 20250214 134200 106009411 561 561 561 561 0
376 20250214 134100 106009411 561 561 561 561 3
377 20250214 134000 106007728 561 561 561 561 3
378 20250214 133900 106006045 561 561 561 561 25
379 20250214 133800 105992020 561 561 561 561 3
380 20250214 133700 105990337 561 561 561 561 4
381 20250214 133600 105988093 561 561 561 561 3
382 20250214 133500 105986410 561 561 561 561 1500
383 20250214 133400 105144910 561 563 563 561 504
384 20250214 133300 104862164 561 561 561 561 0
385 20250214 133200 104862164 561 561 561 560 2903
386 20250214 133100 103233584 561 561 561 561 0
387 20250214 133000 103233584 561 561 561 561 3
388 20250214 132900 103231901 561 561 561 561 3
389 20250214 132800 103230218 561 561 561 561 0
390 20250214 132700 103230218 561 561 561 561 3
391 20250214 132600 103228535 561 561 561 561 0
392 20250214 132500 103228535 561 561 561 561 3
393 20250214 132400 103226852 561 561 561 561 0
394 20250214 132300 103226852 561 561 561 561 3
395 20250214 132200 103225169 561 561 561 561 0
396 20250214 132100 103225169 561 561 561 561 3
397 20250214 132000 103223486 561 561 561 561 0
398 20250214 131900 103223486 561 561 561 561 3
399 20250214 131800 103221803 561 561 561 561 4
400 20250214 131700 103219559 561 561 561 561 0
401 20250214 131600 103219559 561 561 561 561 3
402 20250214 131500 103217876 561 561 561 561 0
403 20250214 131400 103217876 561 561 561 561 3
404 20250214 131300 103216193 561 561 561 561 0
405 20250214 131200 103216193 561 561 561 561 3
406 20250214 131100 103214510 561 561 561 561 2
407 20250214 131000 103213388 561 563 563 561 3517
408 20250214 130900 101236836 562 562 562 562 0
409 20250214 130800 101236836 562 562 562 562 3
410 20250214 130700 101235150 563 564 564 563 120
411 20250214 130600 101167573 564 563 564 563 317
412 20250214 130500 100989092 563 564 564 563 19
413 20250214 130400 100978379 564 563 564 563 38
414 20250214 130300 100956974 564 562 564 562 4
415 20250214 130200 100954724 565 565 565 565 200
416 20250214 130100 100841724 565 562 565 562 3005
417 20250214 130000 99152908 565 563 565 563 10
418 20250214 125900 99147276 565 565 565 565 0
419 20250214 125800 99147276 565 562 565 562 4
420 20250214 125700 99145025 565 565 565 565 20
421 20250214 125600 99133725 565 562 565 562 4
422 20250214 125500 99131474 565 565 565 565 0
423 20250214 125400 99131474 565 563 565 563 11
424 20250214 125300 99125267 565 565 565 565 296
425 20250214 125200 98958027 564 564 564 564 9
426 20250214 125100 98952951 565 565 565 565 1
427 20250214 125000 98952386 563 563 563 563 3
428 20250214 124900 98950697 565 563 565 563 4
429 20250214 124800 98948443 565 565 565 565 0
430 20250214 124700 98948443 565 563 565 563 10
431 20250214 124600 98942811 562 562 562 562 3
432 20250214 124500 98941125 563 565 565 563 4
433 20250214 124400 98938871 563 563 563 563 5
434 20250214 124300 98936056 565 563 565 563 4
435 20250214 124200 98933802 565 565 565 565 1
436 20250214 124100 98933237 562 562 562 562 3
437 20250214 124000 98931551 565 565 565 565 1
438 20250214 123900 98930986 562 562 562 562 3
439 20250214 123800 98929300 565 562 565 562 4
440 20250214 123700 98927049 565 562 565 562 7
441 20250214 123600 98923112 563 562 565 562 13
442 20250214 123500 98915794 563 565 565 563 3
443 20250214 123400 98914103 562 562 562 562 3
444 20250214 123300 98912417 565 565 565 565 0
445 20250214 123200 98912417 565 565 565 561 5
446 20250214 123100 98909604 565 565 565 565 1
447 20250214 123000 98909039 561 561 561 561 3
448 20250214 122900 98907356 563 563 563 563 1
449 20250214 122800 98906793 561 561 561 561 3
450 20250214 122700 98905110 563 561 563 561 4
451 20250214 122600 98902864 564 561 564 561 7
452 20250214 122500 98898934 561 561 561 561 19
453 20250214 122400 98888275 561 561 561 561 0
454 20250214 122300 98888275 561 561 561 561 3
455 20250214 122200 98886592 561 561 561 561 0
456 20250214 122100 98886592 561 562 562 561 4
457 20250214 122000 98884347 561 561 561 561 3
458 20250214 121900 98882664 565 565 565 565 18
459 20250214 121800 98872494 561 561 561 561 3
460 20250214 121700 98870811 565 564 565 561 1098
461 20250214 121600 98250904 561 561 561 561 3
462 20250214 121500 98249221 561 561 561 561 0
463 20250214 121400 98249221 561 561 561 561 3
464 20250214 121300 98247538 562 562 562 562 9
465 20250214 121200 98242480 561 561 561 561 3
466 20250214 121100 98240797 561 561 561 561 0
467 20250214 121000 98240797 561 561 561 561 3
468 20250214 120900 98239114 561 561 561 561 3
469 20250214 120800 98237431 564 564 564 564 0
470 20250214 120700 98237431 564 561 564 561 4
471 20250214 120600 98235184 562 562 562 562 10
472 20250214 120500 98229564 561 561 561 561 3
473 20250214 120400 98227881 560 560 560 560 0
474 20250214 120300 98227881 560 560 560 560 3
475 20250214 120200 98226201 560 560 560 560 0
476 20250214 120100 98226201 560 560 560 560 3
477 20250214 120000 98224521 560 560 560 560 0
478 20250214 115900 98224521 560 560 560 560 3
479 20250214 115800 98222841 560 560 560 560 3
480 20250214 115700 98221161 560 560 560 560 0
481 20250214 115600 98221161 560 560 560 560 3
482 20250214 115500 98219481 560 560 560 560 0
483 20250214 115400 98219481 560 560 560 560 49
484 20250214 115300 98192041 559 559 559 559 0
485 20250214 115200 98192041 559 559 559 559 3
486 20250214 115100 98190364 559 559 559 559 0
487 20250214 115000 98190364 559 559 559 559 3
488 20250214 114900 98188687 562 562 562 562 11
489 20250214 114800 98182505 559 559 559 559 3
490 20250214 114700 98180828 559 559 559 559 3
491 20250214 114600 98179151 559 559 559 559 0
492 20250214 114500 98179151 559 559 559 559 3
493 20250214 114400 98177474 559 559 559 559 0
494 20250214 114300 98177474 559 560 560 559 283
495 20250214 114200 98019263 559 559 559 559 0
496 20250214 114100 98019263 559 559 559 559 3
497 20250214 114000 98017586 559 559 559 559 3
498 20250214 113900 98015909 560 560 560 560 0
499 20250214 113800 98015909 560 559 560 559 2223
500 20250214 113700 96771252 558 560 560 558 10660
501 20250214 113600 90813560 560 560 560 560 3
502 20250214 113500 90811880 560 560 560 560 0
503 20250214 113400 90811880 560 561 561 560 3793
504 20250214 113300 88686957 561 561 561 561 25
505 20250214 113200 88672932 561 563 563 561 503
506 20250214 113100 88389749 561 561 561 561 0
507 20250214 113000 88389749 561 561 561 561 3
508 20250214 112900 88388066 561 561 561 561 3
509 20250214 112800 88386383 561 561 561 561 100
510 20250214 112700 88330283 561 561 561 561 3
511 20250214 112600 88328600 561 561 561 561 0
512 20250214 112500 88328600 561 561 561 561 3
513 20250214 112400 88326917 563 563 563 563 0
514 20250214 112300 88326917 563 561 563 561 10
515 20250214 112200 88321293 561 561 561 561 0
516 20250214 112100 88321293 561 561 561 561 3
517 20250214 112000 88319610 561 561 561 561 0
518 20250214 111900 88319610 561 561 561 561 3
519 20250214 111800 88317927 563 561 563 561 822
520 20250214 111700 87856747 561 561 561 561 0
521 20250214 111600 87856747 561 561 561 561 3
522 20250214 111500 87855064 561 561 561 561 0
523 20250214 111400 87855064 561 561 561 561 3
524 20250214 111300 87853381 561 561 561 561 0
525 20250214 111200 87853381 561 561 561 561 3
526 20250214 111100 87851698 561 561 561 561 0
527 20250214 111000 87851698 561 561 561 561 3
528 20250214 110900 87850015 561 561 561 561 0
529 20250214 110800 87850015 561 561 561 561 3
530 20250214 110700 87848332 561 561 561 561 3
531 20250214 110600 87846649 561 561 561 561 0
532 20250214 110500 87846649 561 561 561 561 3
533 20250214 110400 87844966 561 561 561 561 0
534 20250214 110300 87844966 561 561 561 561 3
535 20250214 110200 87843283 561 561 561 561 0
536 20250214 110100 87843283 561 561 561 561 3
537 20250214 110000 87841600 561 561 561 561 3
538 20250214 105900 87839917 561 561 561 561 0
539 20250214 105800 87839917 561 562 562 561 705
540 20250214 105700 87444380 562 562 562 562 0
541 20250214 105600 87444380 562 562 562 562 27
542 20250214 105500 87429206 562 562 562 562 0
543 20250214 105400 87429206 562 562 562 562 51
544 20250214 105300 87400544 562 562 562 562 0
545 20250214 105200 87400544 562 562 562 562 977
546 20250214 105100 86851470 561 561 561 561 0
547 20250214 105000 86851470 561 562 562 561 29
548 20250214 104900 86835175 562 561 562 561 202
549 20250214 104800 86721654 561 561 561 561 0
550 20250214 104700 86721654 561 561 561 561 3
551 20250214 104600 86719971 563 563 563 563 0
552 20250214 104500 86719971 563 561 563 561 4
553 20250214 104400 86717725 561 561 561 561 0
554 20250214 104300 86717725 561 561 561 561 107
555 20250214 104200 86657698 561 561 561 561 257
556 20250214 104100 86513521 562 561 562 561 28
557 20250214 104000 86497788 560 560 560 560 0
558 20250214 103900 86497788 560 561 561 560 1814
559 20250214 103800 85481082 562 561 562 561 14
560 20250214 103700 85473217 562 562 562 562 957
561 20250214 103600 84935383 562 562 562 562 7
562 20250214 103500 84931449 562 562 562 562 0
563 20250214 103400 84931449 562 562 562 562 3
564 20250214 103300 84929763 562 562 562 562 0
565 20250214 103200 84929763 562 563 563 562 28
566 20250214 103100 84914002 562 562 562 562 0
567 20250214 103000 84914002 562 563 563 562 5
568 20250214 102900 84911190 562 562 562 562 0
569 20250214 102800 84911190 562 562 562 562 3
570 20250214 102700 84909504 562 562 562 562 3
571 20250214 102600 84907818 565 565 565 565 0
572 20250214 102500 84907818 565 565 565 561 145
573 20250214 102400 84826016 565 563 565 563 301
574 20250214 102300 84656454 561 561 561 561 56
575 20250214 102200 84625038 563 563 563 563 75
576 20250214 102100 84582813 562 560 562 560 28
577 20250214 102000 84567083 559 559 559 559 3
578 20250214 101900 84565406 560 561 561 560 209
579 20250214 101800 84448316 559 559 559 559 3
580 20250214 101700 84446639 559 559 559 559 215
581 20250214 101600 84326454 559 559 559 559 3
582 20250214 101500 84324777 559 559 559 559 0
583 20250214 101400 84324777 559 559 559 559 3
584 20250214 101300 84323100 559 559 559 559 0
585 20250214 101200 84323100 559 561 561 559 9
586 20250214 101100 84318059 559 560 560 559 2
587 20250214 101000 84316940 559 560 560 558 3006
588 20250214 100900 82636266 561 559 562 559 46
589 20250214 100800 82610435 556 559 559 556 7000
590 20250214 100700 78710614 559 558 559 558 7004
591 20250214 100600 74802237 563 563 563 563 6
592 20250214 100500 74798859 564 560 564 560 704
593 20250214 100400 74404615 560 563 563 557 56000
594 20250214 100300 43011749 565 564 565 563 34
595 20250214 100200 42992573 566 566 566 566 2
596 20250214 100100 42991441 563 563 563 563 3
597 20250214 100000 42989752 563 563 563 563 3528
598 20250214 095900 41003488 563 563 563 563 3
599 20250214 095800 41001799 563 563 563 563 3
600 20250214 095700 41000110 563 563 563 563 0
601 20250214 095600 41000110 563 563 563 563 3
602 20250214 095500 40998421 565 565 565 565 0
603 20250214 095400 40998421 565 563 565 563 46
604 20250214 095300 40972437 564 563 564 563 1024
605 20250214 095200 40395901 563 563 563 563 3
606 20250214 095100 40394212 563 563 563 563 0
607 20250214 095000 40394212 563 565 565 563 5
608 20250214 094900 40391393 563 563 563 563 0
609 20250214 094800 40391393 563 566 566 563 973
610 20250214 094700 39843346 565 566 566 563 57
611 20250214 094600 39811146 566 566 566 566 1
612 20250214 094500 39810580 566 563 566 563 2537
613 20250214 094400 38382246 563 563 563 563 0
614 20250214 094300 38382246 563 563 563 563 3
615 20250214 094200 38380557 563 563 563 563 0
616 20250214 094100 38380557 563 567 567 563 9
617 20250214 094000 38375469 567 563 567 563 5
618 20250214 093900 38372646 564 564 564 564 100
619 20250214 093800 38316246 565 565 565 565 1139
620 20250214 093700 37672711 565 565 565 565 999
621 20250214 093600 37108276 565 565 565 565 3
622 20250214 093500 37106581 565 565 565 565 257
623 20250214 093400 36961376 565 565 565 565 603
624 20250214 093300 36620681 567 567 567 567 7984
625 20250214 093200 32093753 567 567 567 564 3008
626 20250214 093100 30388226 564 564 564 564 968
627 20250214 093000 29842274 564 564 564 564 3
628 20250214 092900 29840582 568 568 569 563 4008
629 20250214 092800 27583273 568 568 568 568 0
630 20250214 092700 27583273 568 563 568 563 4786
631 20250214 092600 24866713 566 566 566 566 1000
632 20250214 092500 24300713 563 563 563 563 3
633 20250214 092400 24299024 563 563 563 563 3552
634 20250214 092300 22299248 563 564 564 563 2003
635 20250214 092200 21171555 564 564 564 564 5
636 20250214 092100 21168735 563 563 563 563 6
637 20250214 092000 21165357 563 563 566 562 3012
638 20250214 091900 19471581 562 562 562 562 5569
639 20250214 091800 16341803 562 562 562 562 3
640 20250214 091700 16340117 566 566 566 566 0
641 20250214 091600 16340117 566 561 566 561 10
642 20250214 091500 16334477 562 564 564 562 11005
643 20250214 091400 10143649 564 564 564 562 156
644 20250214 091300 10055671 561 561 561 561 3955
645 20250214 091200 7836916 561 561 561 561 3
646 20250214 091100 7835233 567 561 567 561 1851
647 20250214 091000 6796816 561 568 568 561 1583
648 20250214 090900 5907401 568 568 568 568 400
649 20250214 090800 5680201 569 569 569 569 0
650 20250214 090700 5680201 569 565 569 565 1717
651 20250214 090600 4710076 570 570 570 570 101
652 20250214 090500 4652506 572 565 572 565 2056
653 20250214 090400 3490859 565 565 565 565 1007
654 20250214 090300 2921904 560 562 562 560 3000
655 20250214 090200 1238550 565 565 565 565 20
656 20250214 090100 1227250 565 565 565 564 539
657 20250214 090000 922849 563 561 563 561 1645