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

572
000220/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183000,1044321765,4580,4580,4580,4580,11824
20250214,182900,1044321765,4580,4580,4580,4580,0
20250214,182800,1044321765,4580,4580,4580,4580,0
20250214,182700,1044321765,4580,4580,4580,4580,0
20250214,182600,1044321765,4580,4580,4580,4580,0
20250214,182500,1044321765,4580,4580,4580,4580,0
20250214,182400,1044321765,4580,4580,4580,4580,0
20250214,182300,1044321765,4580,4580,4580,4580,0
20250214,182200,1044321765,4580,4580,4580,4580,0
20250214,182100,1044321765,4580,4580,4580,4580,0
20250214,182000,1044321765,4580,4580,4580,4580,0
20250214,181900,1044321765,4580,4580,4580,4580,0
20250214,181800,1044321765,4580,4580,4580,4580,0
20250214,181700,1044321765,4580,4580,4580,4580,0
20250214,181600,1044321765,4580,4580,4580,4580,0
20250214,181500,1044321765,4580,4580,4580,4580,0
20250214,181400,1044321765,4580,4580,4580,4580,0
20250214,181300,1044321765,4580,4580,4580,4580,0
20250214,181200,1044321765,4580,4580,4580,4580,0
20250214,181100,1044321765,4580,4580,4580,4580,0
20250214,181000,1044321765,4580,4580,4580,4580,0
20250214,180900,1044321765,4580,4580,4580,4580,0
20250214,180800,1044321765,4580,4580,4580,4580,0
20250214,180700,1044321765,4580,4580,4580,4580,0
20250214,180600,1044321765,4580,4580,4580,4580,0
20250214,180500,1044321765,4580,4580,4580,4580,0
20250214,180400,1044321765,4580,4580,4580,4580,0
20250214,180300,1044321765,4580,4580,4580,4580,0
20250214,180200,1044321765,4580,4580,4580,4580,0
20250214,180100,1044321765,4580,4580,4580,4580,0
20250214,180000,1044321765,4580,4580,4580,4580,11824
20250214,175900,1044321765,4580,4580,4580,4580,0
20250214,175800,1044321765,4580,4580,4580,4580,0
20250214,175700,1044321765,4580,4580,4580,4580,0
20250214,175600,1044321765,4580,4580,4580,4580,0
20250214,175500,1044321765,4580,4580,4580,4580,0
20250214,175400,1044321765,4580,4580,4580,4580,0
20250214,175300,1044321765,4580,4580,4580,4580,0
20250214,175200,1044321765,4580,4580,4580,4580,0
20250214,175100,1044321765,4580,4580,4580,4580,0
20250214,175000,1044321765,4580,4580,4580,4580,0
20250214,174900,1044321765,4580,4580,4580,4580,0
20250214,174800,1044321765,4580,4580,4580,4580,0
20250214,174700,1044321765,4580,4580,4580,4580,0
20250214,174600,1044321765,4580,4580,4580,4580,0
20250214,174500,1044321765,4580,4580,4580,4580,0
20250214,174400,1044321765,4580,4580,4580,4580,0
20250214,174300,1044321765,4580,4580,4580,4580,0
20250214,174200,1044321765,4580,4580,4580,4580,0
20250214,174100,1044321765,4580,4580,4580,4580,0
20250214,174000,1044321765,4580,4580,4580,4580,0
20250214,173900,1044321765,4580,4580,4580,4580,0
20250214,173800,1044321765,4580,4580,4580,4580,0
20250214,173700,1044321765,4580,4580,4580,4580,0
20250214,173600,1044321765,4580,4580,4580,4580,0
20250214,173500,1044321765,4580,4580,4580,4580,0
20250214,173400,1044321765,4580,4580,4580,4580,0
20250214,173300,1044321765,4580,4580,4580,4580,0
20250214,173200,1044321765,4580,4580,4580,4580,0
20250214,173100,1044321765,4580,4580,4580,4580,0
20250214,173000,1044321765,4580,4580,4580,4580,11824
20250214,172900,1044321765,4580,4580,4580,4580,0
20250214,172800,1044321765,4580,4580,4580,4580,0
20250214,172700,1044321765,4580,4580,4580,4580,0
20250214,172600,1044321765,4580,4580,4580,4580,0
20250214,172500,1044321765,4580,4580,4580,4580,0
20250214,172400,1044321765,4580,4580,4580,4580,0
20250214,172300,1044321765,4580,4580,4580,4580,0
20250214,172200,1044321765,4580,4580,4580,4580,0
20250214,172100,1044321765,4580,4580,4580,4580,0
20250214,172000,1044321765,4580,4580,4580,4580,0
20250214,171900,1044321765,4580,4580,4580,4580,0
20250214,171800,1044321765,4580,4580,4580,4580,0
20250214,171700,1044321765,4580,4580,4580,4580,0
20250214,171600,1044321765,4580,4580,4580,4580,0
20250214,171500,1044321765,4580,4580,4580,4580,0
20250214,171400,1044321765,4580,4580,4580,4580,0
20250214,171300,1044321765,4580,4580,4580,4580,0
20250214,171200,1044321765,4580,4580,4580,4580,0
20250214,171100,1044321765,4580,4580,4580,4580,0
20250214,171000,1044321765,4580,4580,4580,4580,0
20250214,170900,1044321765,4580,4580,4580,4580,0
20250214,170800,1044321765,4580,4580,4580,4580,0
20250214,170700,1044321765,4580,4580,4580,4580,0
20250214,170600,1044321765,4580,4580,4580,4580,0
20250214,170500,1044321765,4580,4580,4580,4580,0
20250214,170400,1044321765,4580,4580,4580,4580,0
20250214,170300,1044321765,4580,4580,4580,4580,0
20250214,170200,1044321765,4580,4580,4580,4580,0
20250214,170100,1044321765,4580,4580,4580,4580,0
20250214,170000,1044321765,4580,4580,4580,4580,11824
20250214,165900,1044321765,4580,4580,4580,4580,0
20250214,165800,1044321765,4580,4580,4580,4580,0
20250214,165700,1044321765,4580,4580,4580,4580,0
20250214,165600,1044321765,4580,4580,4580,4580,0
20250214,165500,1044321765,4580,4580,4580,4580,0
20250214,165400,1044321765,4580,4580,4580,4580,0
20250214,165300,1044321765,4580,4580,4580,4580,0
20250214,165200,1044321765,4580,4580,4580,4580,0
20250214,165100,1044321765,4580,4580,4580,4580,0
20250214,165000,1044321765,4580,4580,4580,4580,0
20250214,164900,1044321765,4580,4580,4580,4580,0
20250214,164800,1044321765,4580,4580,4580,4580,0
20250214,164700,1044321765,4580,4580,4580,4580,0
20250214,164600,1044321765,4580,4580,4580,4580,0
20250214,164500,1044321765,4580,4580,4580,4580,0
20250214,164400,1044321765,4580,4580,4580,4580,0
20250214,164300,1044321765,4580,4580,4580,4580,0
20250214,164200,1044321765,4580,4580,4580,4580,0
20250214,164100,1044321765,4580,4580,4580,4580,0
20250214,164000,1044321765,4580,4580,4580,4580,0
20250214,163900,1044321765,4580,4580,4580,4580,0
20250214,163800,1044321765,4580,4580,4580,4580,0
20250214,163700,1044321765,4580,4580,4580,4580,0
20250214,163600,1044321765,4580,4580,4580,4580,0
20250214,163500,1044321765,4580,4580,4580,4580,0
20250214,163400,1044321765,4580,4580,4580,4580,0
20250214,163300,1044321765,4580,4580,4580,4580,0
20250214,163200,1044321765,4580,4580,4580,4580,0
20250214,163100,1044321765,4580,4580,4580,4580,0
20250214,163000,1044321765,4580,4580,4580,4580,11824
20250214,162900,1044321765,4580,4580,4580,4580,0
20250214,162800,1044321765,4580,4580,4580,4580,0
20250214,162700,1044321765,4580,4580,4580,4580,0
20250214,162600,1044321765,4580,4580,4580,4580,0
20250214,162500,1044321765,4580,4580,4580,4580,0
20250214,162400,1044321765,4580,4580,4580,4580,0
20250214,162300,1044321765,4580,4580,4580,4580,0
20250214,162200,1044321765,4580,4580,4580,4580,0
20250214,162100,1044321765,4580,4580,4580,4580,0
20250214,162000,1044321765,4580,4580,4580,4580,0
20250214,161900,1044321765,4580,4580,4580,4580,0
20250214,161800,1044321765,4580,4580,4580,4580,0
20250214,161700,1044321765,4580,4580,4580,4580,0
20250214,161600,1044321765,4580,4580,4580,4580,0
20250214,161500,1044321765,4580,4580,4580,4580,0
20250214,161400,1044321765,4580,4580,4580,4580,0
20250214,161300,1044321765,4580,4580,4580,4580,0
20250214,161200,1044321765,4580,4580,4580,4580,0
20250214,161100,1044321765,4580,4580,4580,4580,0
20250214,161000,1044321765,4580,4580,4580,4580,0
20250214,160900,1044321765,4580,4580,4580,4580,0
20250214,160800,1044321765,4580,4580,4580,4580,0
20250214,160700,1044321765,4580,4580,4580,4580,0
20250214,160600,1044321765,4580,4580,4580,4580,0
20250214,160500,1044321765,4580,4580,4580,4580,0
20250214,160400,1044321765,4580,4580,4580,4580,0
20250214,160300,1044321765,4580,4580,4580,4580,0
20250214,160200,1044321765,4580,4580,4580,4580,0
20250214,160100,1044321765,4580,4580,4580,4580,0
20250214,160000,1044321765,4580,4580,4580,4580,11824
20250214,155900,1044321765,4580,4580,4580,4580,0
20250214,155800,1044321765,4580,4580,4580,4580,0
20250214,155700,1044321765,4580,4580,4580,4580,0
20250214,155600,1044321765,4580,4580,4580,4580,0
20250214,155500,1044321765,4580,4580,4580,4580,0
20250214,155400,1044321765,4580,4580,4580,4580,0
20250214,155300,1044321765,4580,4580,4580,4580,0
20250214,155200,1044321765,4580,4580,4580,4580,0
20250214,155100,1044321765,4580,4580,4580,4580,0
20250214,155000,1044321765,4580,4580,4580,4580,0
20250214,154900,1044321765,4580,4580,4580,4580,0
20250214,154800,1044321765,4580,4580,4580,4580,0
20250214,154700,1044321765,4580,4580,4580,4580,0
20250214,154600,1044321765,4580,4580,4580,4580,0
20250214,154500,1044321765,4580,4580,4580,4580,0
20250214,154400,1044321765,4580,4580,4580,4580,0
20250214,154300,1044321765,4580,4580,4580,4580,0
20250214,154200,1044321765,4580,4580,4580,4580,0
20250214,154100,1044321765,4580,4580,4580,4580,0
20250214,154000,1044321765,4580,4580,4580,4580,0
20250214,153900,1044321765,4580,4580,4580,4580,0
20250214,153800,1044321765,4580,4580,4580,4580,0
20250214,153700,1044321765,4580,4580,4580,4580,0
20250214,153600,1044321765,4580,4580,4580,4580,0
20250214,153500,1044321765,4580,4580,4580,4580,0
20250214,153400,1044321765,4580,4580,4580,4580,0
20250214,153300,1044321765,4580,4580,4580,4580,0
20250214,153200,1044321765,4580,4580,4580,4580,0
20250214,153100,1044321765,4580,4580,4580,4580,0
20250214,153000,1044321765,4580,4580,4580,4580,23648
20250214,152900,990167845,4630,4630,4630,4630,0
20250214,152800,990167845,4630,4630,4630,4630,0
20250214,152700,990167845,4630,4630,4630,4630,0
20250214,152600,990167845,4630,4630,4630,4630,0
20250214,152500,990167845,4630,4630,4630,4630,0
20250214,152400,990167845,4630,4630,4630,4630,0
20250214,152300,990167845,4630,4630,4630,4630,0
20250214,152200,990167845,4630,4630,4630,4630,0
20250214,152100,990167845,4630,4630,4630,4630,0
20250214,152000,990167845,4630,4630,4630,4630,0
20250214,151900,990167845,4630,4630,4630,4625,459
20250214,151800,988044180,4635,4635,4635,4635,10
20250214,151700,987997830,4630,4635,4635,4630,141
20250214,151600,987344895,4635,4635,4640,4635,31
20250214,151500,987201170,4640,4640,4640,4635,11
20250214,151400,987150135,4640,4640,4640,4635,1218
20250214,151300,981504390,4640,4640,4640,4640,0
20250214,151200,981504390,4640,4640,4640,4640,12
20250214,151100,981448710,4635,4645,4650,4635,1445
20250214,151000,974738300,4645,4645,4645,4645,50
20250214,150900,974506050,4650,4650,4650,4650,0
20250214,150800,974506050,4650,4650,4650,4650,139
20250214,150700,973859700,4650,4650,4650,4650,4
20250214,150600,973841100,4650,4650,4650,4650,50
20250214,150500,973608600,4650,4650,4650,4650,50
20250214,150400,973376100,4665,4665,4665,4665,1
20250214,150300,973371435,4665,4665,4665,4665,2
20250214,150200,973362105,4675,4675,4675,4670,501
20250214,150100,971020080,4635,4645,4645,4635,1281
20250214,150000,965077715,4655,4655,4655,4655,72
20250214,145900,964742555,4655,4655,4655,4655,10
20250214,145800,964696005,4655,4655,4655,4655,0
20250214,145700,964696005,4655,4640,4655,4640,5
20250214,145600,964672790,4655,4655,4655,4655,1
20250214,145500,964668135,4645,4645,4645,4645,197
20250214,145400,963753070,4645,4645,4645,4645,0
20250214,145300,963753070,4645,4645,4645,4645,2
20250214,145200,963743780,4655,4645,4655,4630,2227
20250214,145100,953425750,4635,4680,4680,4635,18250
20250214,145000,868394150,4690,4690,4690,4690,0
20250214,144900,868394150,4690,4690,4690,4690,0
20250214,144800,868394150,4690,4690,4690,4690,0
20250214,144700,868394150,4690,4690,4690,4690,0
20250214,144600,868394150,4690,4690,4690,4690,0
20250214,144500,868394150,4690,4690,4690,4690,0
20250214,144400,868394150,4690,4690,4690,4690,0
20250214,144300,868394150,4690,4690,4690,4690,0
20250214,144200,868394150,4690,4690,4690,4690,42
20250214,144100,868197170,4690,4690,4690,4690,21
20250214,144000,868098680,4690,4670,4690,4670,212
20250214,143900,867107580,4670,4670,4670,4670,507
20250214,143800,864739890,4695,4695,4695,4695,0
20250214,143700,864739890,4695,4690,4695,4690,883
20250214,143600,860595225,4675,4690,4690,4675,340
20250214,143500,859000700,4690,4690,4690,4690,1
20250214,143400,858996010,4675,4675,4675,4675,11
20250214,143300,858944585,4690,4690,4690,4690,1
20250214,143200,858939895,4670,4675,4675,4670,19
20250214,143100,858851150,4695,4695,4695,4695,0
20250214,143000,858851150,4695,4695,4695,4695,0
20250214,142900,858851150,4695,4695,4695,4695,0
20250214,142800,858851150,4695,4695,4695,4695,0
20250214,142700,858851150,4695,4675,4695,4675,205
20250214,142600,857888715,4695,4695,4695,4695,10
20250214,142500,857841765,4695,4695,4695,4695,0
20250214,142400,857841765,4695,4695,4695,4695,361
20250214,142300,856146870,4680,4680,4680,4680,104
20250214,142200,855660150,4680,4680,4680,4680,96
20250214,142100,855210870,4680,4680,4680,4680,1
20250214,142000,855206190,4680,4680,4680,4680,3
20250214,141900,855192150,4675,4690,4690,4675,281
20250214,141800,853875475,4675,4675,4675,4675,700
20250214,141700,850602975,4695,4695,4695,4695,0
20250214,141600,850602975,4695,4695,4695,4695,0
20250214,141500,850602975,4695,4695,4695,4695,4
20250214,141400,850584195,4700,4700,4700,4700,0
20250214,141300,850584195,4700,4700,4700,4700,0
20250214,141200,850584195,4700,4700,4700,4700,0
20250214,141100,850584195,4700,4700,4700,4700,0
20250214,141000,850584195,4700,4700,4700,4700,0
20250214,140900,850584195,4700,4700,4700,4700,0
20250214,140800,850584195,4700,4700,4700,4700,0
20250214,140700,850584195,4700,4700,4700,4700,0
20250214,140600,850584195,4700,4700,4700,4700,0
20250214,140500,850584195,4700,4700,4700,4700,1
20250214,140400,850579495,4700,4700,4700,4700,0
20250214,140300,850579495,4700,4700,4700,4700,0
20250214,140200,850579495,4700,4700,4700,4700,4
20250214,140100,850560695,4700,4700,4700,4700,2
20250214,140000,850551295,4700,4700,4700,4700,1
20250214,135900,850546595,4700,4700,4700,4700,0
20250214,135800,850546595,4700,4700,4700,4700,0
20250214,135700,850546595,4700,4700,4700,4700,0
20250214,135600,850546595,4700,4695,4700,4695,243
20250214,135500,849405685,4680,4680,4680,4680,0
20250214,135400,849405685,4680,4680,4680,4680,0
20250214,135300,849405685,4680,4680,4680,4680,50
20250214,135200,849171685,4695,4695,4695,4695,0
20250214,135100,849171685,4695,4695,4695,4695,0
20250214,135000,849171685,4695,4695,4695,4695,0
20250214,134900,849171685,4695,4680,4695,4675,616
20250214,134800,846291065,4685,4685,4685,4685,1
20250214,134700,846286380,4690,4700,4700,4690,3
20250214,134600,846272295,4700,4700,4700,4700,203
20250214,134500,845318195,4700,4700,4700,4700,0
20250214,134400,845318195,4700,4700,4700,4700,3
20250214,134300,845304095,4675,4695,4700,4675,17
20250214,134200,845224380,4700,4700,4700,4700,10
20250214,134100,845177380,4700,4700,4700,4700,0
20250214,134000,845177380,4700,4690,4700,4680,318
20250214,133900,843684205,4690,4690,4690,4690,0
20250214,133800,843684205,4690,4690,4690,4690,0
20250214,133700,843684205,4690,4690,4690,4690,2
20250214,133600,843674825,4690,4690,4690,4690,0
20250214,133500,843674825,4690,4690,4690,4690,0
20250214,133400,843674825,4690,4690,4690,4690,0
20250214,133300,843674825,4690,4690,4690,4690,0
20250214,133200,843674825,4690,4690,4690,4690,10
20250214,133100,843627925,4690,4675,4690,4675,13
20250214,133000,843567105,4675,4675,4675,4675,143
20250214,132900,842898580,4670,4695,4695,4670,49
20250214,132800,842669505,4700,4695,4700,4695,32
20250214,132700,842519205,4700,4690,4700,4690,85
20250214,132600,842120410,4690,4685,4690,4685,18
20250214,132500,842036060,4685,4680,4685,4680,103
20250214,132400,841554005,4675,4675,4675,4675,180
20250214,132300,840712505,4675,4675,4675,4675,818
20250214,132200,836888355,4670,4670,4670,4670,117
20250214,132100,836341965,4675,4675,4675,4675,0
20250214,132000,836341965,4675,4675,4675,4675,0
20250214,131900,836341965,4675,4675,4675,4675,1
20250214,131800,836337290,4675,4675,4675,4675,0
20250214,131700,836337290,4675,4675,4675,4675,0
20250214,131600,836337290,4675,4675,4675,4675,0
20250214,131500,836337290,4675,4675,4675,4675,3
20250214,131400,836323265,4660,4660,4660,4660,165
20250214,131300,835554365,4675,4665,4675,4660,103
20250214,131200,835074235,4675,4675,4675,4675,0
20250214,131100,835074235,4675,4665,4675,4665,36
20250214,131000,834906265,4665,4665,4665,4665,1
20250214,130900,834901600,4675,4675,4675,4675,0
20250214,130800,834901600,4675,4675,4675,4675,1
20250214,130700,834896925,4675,4675,4675,4675,0
20250214,130600,834896925,4675,4675,4675,4675,11
20250214,130500,834845500,4670,4670,4670,4670,1
20250214,130400,834840830,4675,4675,4675,4675,0
20250214,130300,834840830,4675,4675,4675,4675,0
20250214,130200,834840830,4675,4675,4675,4675,3
20250214,130100,834826805,4675,4675,4675,4675,0
20250214,130000,834826805,4675,4675,4675,4675,7
20250214,125900,834794080,4675,4675,4675,4675,1
20250214,125800,834789405,4675,4660,4675,4660,55
20250214,125700,834532940,4665,4665,4665,4665,55
20250214,125600,834276365,4670,4670,4670,4670,0
20250214,125500,834276365,4670,4670,4670,4670,0
20250214,125400,834276365,4670,4670,4670,4670,0
20250214,125300,834276365,4670,4670,4670,4670,0
20250214,125200,834276365,4670,4670,4670,4670,3
20250214,125100,834262355,4665,4665,4665,4665,223
20250214,125000,833222060,4670,4670,4670,4670,150
20250214,124900,832521560,4670,4670,4670,4670,0
20250214,124800,832521560,4670,4670,4670,4670,0
20250214,124700,832521560,4670,4670,4670,4670,0
20250214,124600,832521560,4670,4670,4670,4670,3
20250214,124500,832507550,4660,4660,4660,4660,0
20250214,124400,832507550,4660,4660,4660,4660,50
20250214,124300,832274550,4670,4670,4670,4670,0
20250214,124200,832274550,4670,4670,4670,4670,0
20250214,124100,832274550,4670,4670,4670,4670,0
20250214,124000,832274550,4670,4670,4670,4670,0
20250214,123900,832274550,4670,4670,4670,4670,0
20250214,123800,832274550,4670,4670,4670,4670,0
20250214,123700,832274550,4670,4670,4670,4670,0
20250214,123600,832274550,4670,4670,4670,4670,0
20250214,123500,832274550,4670,4670,4670,4670,0
20250214,123400,832274550,4670,4670,4670,4670,3
20250214,123300,832260540,4660,4660,4660,4660,0
20250214,123200,832260540,4660,4660,4660,4660,10
20250214,123100,832213940,4655,4655,4655,4655,0
20250214,123000,832213940,4655,4655,4655,4655,0
20250214,122900,832213940,4655,4655,4655,4655,223
20250214,122800,831175875,4655,4655,4655,4655,0
20250214,122700,831175875,4655,4655,4655,4655,0
20250214,122600,831175875,4655,4655,4655,4655,0
20250214,122500,831175875,4655,4655,4655,4655,0
20250214,122400,831175875,4655,4655,4655,4655,0
20250214,122300,831175875,4655,4655,4655,4655,0
20250214,122200,831175875,4655,4655,4655,4655,0
20250214,122100,831175875,4655,4655,4655,4655,278
20250214,122000,829881785,4655,4655,4655,4655,0
20250214,121900,829881785,4655,4660,4660,4655,473
20250214,121800,827679220,4675,4675,4675,4675,0
20250214,121700,827679220,4675,4675,4675,4675,0
20250214,121600,827679220,4675,4675,4675,4675,1
20250214,121500,827674545,4680,4680,4680,4680,5
20250214,121400,827651145,4660,4660,4660,4660,0
20250214,121300,827651145,4660,4660,4660,4660,0
20250214,121200,827651145,4660,4660,4660,4660,1
20250214,121100,827646485,4655,4655,4655,4655,0
20250214,121000,827646485,4655,4655,4655,4655,0
20250214,120900,827646485,4655,4655,4655,4655,0
20250214,120800,827646485,4655,4670,4670,4655,400
20250214,120700,825782810,4675,4675,4675,4675,10
20250214,120600,825736060,4680,4680,4680,4680,200
20250214,120500,824800060,4680,4670,4680,4670,2
20250214,120400,824790710,4660,4660,4660,4660,2
20250214,120300,824781390,4660,4660,4660,4660,0
20250214,120200,824781390,4660,4660,4660,4660,0
20250214,120100,824781390,4660,4660,4660,4660,100
20250214,120000,824315390,4660,4660,4660,4660,0
20250214,115900,824315390,4660,4660,4660,4660,0
20250214,115800,824315390,4660,4660,4660,4660,0
20250214,115700,824315390,4660,4660,4660,4660,0
20250214,115600,824315390,4660,4660,4660,4660,500
20250214,115500,821985390,4665,4665,4665,4665,0
20250214,115400,821985390,4665,4665,4665,4665,0
20250214,115300,821985390,4665,4665,4665,4665,0
20250214,115200,821985390,4665,4665,4665,4665,0
20250214,115100,821985390,4665,4665,4665,4665,0
20250214,115000,821985390,4665,4665,4675,4665,3501
20250214,114900,805623220,4660,4660,4660,4660,0
20250214,114800,805623220,4660,4660,4660,4660,0
20250214,114700,805623220,4660,4660,4660,4660,0
20250214,114600,805623220,4660,4660,4660,4660,0
20250214,114500,805623220,4660,4660,4660,4660,0
20250214,114400,805623220,4660,4660,4660,4660,0
20250214,114300,805623220,4660,4660,4660,4660,0
20250214,114200,805623220,4660,4660,4665,4660,300
20250214,114100,804224720,4660,4660,4660,4660,20
20250214,114000,804131520,4660,4660,4660,4660,0
20250214,113900,804131520,4660,4660,4660,4660,0
20250214,113800,804131520,4660,4660,4660,4660,0
20250214,113700,804131520,4660,4660,4660,4660,70
20250214,113600,803805320,4660,4660,4660,4660,50
20250214,113500,803572320,4665,4665,4665,4665,15
20250214,113400,803502345,4670,4670,4670,4670,0
20250214,113300,803502345,4670,4670,4670,4670,300
20250214,113200,802101345,4660,4660,4660,4660,238
20250214,113100,800992265,4650,4655,4655,4650,212
20250214,113000,800006425,4650,4650,4650,4650,0
20250214,112900,800006425,4650,4650,4650,4650,0
20250214,112800,800006425,4650,4650,4650,4650,0
20250214,112700,800006425,4650,4650,4650,4650,53
20250214,112600,799759975,4650,4650,4650,4650,0
20250214,112500,799759975,4650,4650,4650,4650,0
20250214,112400,799759975,4650,4650,4650,4650,86
20250214,112300,799360075,4650,4650,4650,4650,80
20250214,112200,798988075,4645,4645,4645,4645,639
20250214,112100,796019920,4650,4650,4650,4650,141
20250214,112000,795364270,4650,4650,4650,4650,0
20250214,111900,795364270,4650,4650,4650,4650,0
20250214,111800,795364270,4650,4660,4660,4650,1470
20250214,111700,788514090,4645,4645,4645,4645,1
20250214,111600,788509445,4645,4650,4650,4645,37
20250214,111500,788337430,4650,4660,4660,4650,1194
20250214,111400,782775845,4660,4660,4660,4660,0
20250214,111300,782775845,4660,4660,4660,4660,0
20250214,111200,782775845,4660,4660,4660,4660,0
20250214,111100,782775845,4660,4660,4660,4660,0
20250214,111000,782775845,4660,4660,4660,4660,20
20250214,110900,782682645,4660,4675,4675,4660,126
20250214,110800,782095230,4675,4675,4675,4675,34
20250214,110700,781936280,4675,4675,4675,4675,0
20250214,110600,781936280,4675,4675,4675,4675,51
20250214,110500,781697855,4675,4675,4675,4675,6
20250214,110400,781669805,4675,4675,4675,4675,0
20250214,110300,781669805,4675,4675,4675,4675,0
20250214,110200,781669805,4675,4675,4675,4675,1
20250214,110100,781665130,4650,4650,4650,4650,0
20250214,110000,781665130,4650,4650,4650,4650,0
20250214,105900,781665130,4650,4665,4665,4650,250
20250214,105800,780501785,4655,4655,4655,4655,0
20250214,105700,780501785,4655,4655,4655,4655,0
20250214,105600,780501785,4655,4655,4655,4655,0
20250214,105500,780501785,4655,4655,4655,4655,6
20250214,105400,780473855,4655,4655,4655,4655,9
20250214,105300,780431960,4655,4675,4675,4655,221
20250214,105200,779402090,4665,4665,4665,4665,21
20250214,105100,779304125,4665,4665,4665,4665,0
20250214,105000,779304125,4665,4665,4665,4665,0
20250214,104900,779304125,4665,4665,4665,4665,0
20250214,104800,779304125,4665,4665,4665,4665,0
20250214,104700,779304125,4665,4665,4665,4665,0
20250214,104600,779304125,4665,4660,4665,4635,571
20250214,104500,776656185,4665,4660,4665,4640,666
20250214,104400,773563660,4665,4665,4665,4665,0
20250214,104300,773563660,4665,4665,4665,4665,0
20250214,104200,773563660,4665,4665,4665,4665,0
20250214,104100,773563660,4665,4665,4665,4645,6482
20250214,104000,743376775,4665,4665,4665,4665,0
20250214,103900,743376775,4665,4665,4665,4665,141
20250214,103800,742719010,4670,4670,4670,4670,445
20250214,103700,740640860,4670,4670,4670,4670,0
20250214,103600,740640860,4670,4670,4670,4670,0
20250214,103500,740640860,4670,4670,4670,4670,0
20250214,103400,740640860,4670,4675,4675,4670,75
20250214,103300,740290340,4680,4680,4680,4680,0
20250214,103200,740290340,4680,4680,4680,4680,0
20250214,103100,740290340,4680,4680,4680,4680,0
20250214,103000,740290340,4680,4680,4680,4680,0
20250214,102900,740290340,4680,4680,4680,4680,0
20250214,102800,740290340,4680,4680,4680,4680,0
20250214,102700,740290340,4680,4680,4680,4680,1
20250214,102600,740285660,4670,4670,4670,4670,0
20250214,102500,740285660,4670,4675,4680,4670,705
20250214,102400,736991545,4670,4670,4670,4670,811
20250214,102300,733204175,4670,4670,4670,4670,100
20250214,102200,732737175,4670,4670,4670,4670,19
20250214,102100,732648445,4670,4670,4670,4670,100
20250214,102000,732181445,4670,4670,4670,4670,0
20250214,101900,732181445,4670,4685,4685,4670,2
20250214,101800,732172090,4665,4670,4695,4665,673
20250214,101700,729031335,4675,4680,4680,4675,844
20250214,101600,725084995,4680,4680,4680,4680,200
20250214,101500,724148995,4690,4690,4690,4690,1
20250214,101400,724144305,4675,4675,4675,4675,4
20250214,101300,724125605,4680,4680,4680,4680,0
20250214,101200,724125605,4680,4680,4680,4680,395
20250214,101100,722277005,4680,4680,4680,4680,0
20250214,101000,722277005,4680,4700,4700,4680,523
20250214,100900,719826830,4700,4700,4700,4700,0
20250214,100800,719826830,4700,4700,4700,4700,0
20250214,100700,719826830,4700,4700,4700,4700,22
20250214,100600,719723430,4700,4700,4700,4700,33
20250214,100500,719568330,4715,4700,4715,4700,206
20250214,100400,718600070,4680,4690,4690,4675,1041
20250214,100300,713724700,4690,4700,4700,4690,7469
20250214,100200,678644090,4705,4705,4705,4705,99
20250214,100100,678178295,4700,4710,4710,4700,5603
20250214,100000,651794190,4710,4715,4715,4710,417
20250214,095900,649829360,4715,4715,4715,4715,0
20250214,095800,649829360,4715,4715,4715,4715,186
20250214,095700,648952370,4715,4715,4715,4715,400
20250214,095600,647066370,4715,4725,4725,4715,1341
20250214,095500,640738380,4725,4725,4725,4725,4
20250214,095400,640719480,4725,4735,4735,4725,29
20250214,095300,640582215,4740,4740,4740,4740,0
20250214,095200,640582215,4740,4730,4740,4730,1102
20250214,095100,635369740,4730,4730,4730,4730,0
20250214,095000,635369740,4730,4730,4730,4730,805
20250214,094900,631562090,4725,4725,4725,4725,183
20250214,094800,630697415,4720,4720,4720,4720,0
20250214,094700,630697415,4720,4725,4725,4720,535
20250214,094600,628169685,4725,4725,4725,4725,237
20250214,094500,627049860,4725,4725,4725,4725,157
20250214,094400,626308035,4725,4725,4725,4725,44
20250214,094300,626100135,4725,4725,4725,4725,1
20250214,094200,626095410,4720,4720,4720,4720,100
20250214,094100,625623410,4720,4720,4720,4720,1
20250214,094000,625618690,4730,4730,4730,4715,301
20250214,093900,624197030,4715,4730,4730,4715,250
20250214,093800,623017530,4730,4730,4730,4730,8
20250214,093700,622979690,4730,4730,4730,4725,900
20250214,093600,618724920,4725,4725,4725,4725,54
20250214,093500,618469770,4725,4705,4725,4705,418
20250214,093400,616498185,4700,4700,4700,4700,350
20250214,093300,614853185,4695,4715,4715,4695,4052
20250214,093200,595791015,4700,4700,4705,4695,7002
20250214,093100,562913030,4695,4715,4715,4695,17603
20250214,093000,480219360,4715,4725,4730,4715,1206
20250214,092900,474528550,4730,4730,4730,4730,0
20250214,092800,474528550,4730,4730,4730,4730,23
20250214,092700,474419760,4730,4730,4730,4730,679
20250214,092600,471208090,4750,4750,4750,4750,0
20250214,092500,471208090,4750,4755,4755,4750,451
20250214,092400,469065835,4730,4740,4755,4730,1470
20250214,092300,462101520,4765,4765,4770,4740,2057
20250214,092200,452345335,4770,4750,4770,4750,10
20250214,092100,452297735,4750,4740,4750,4740,1864
20250214,092000,443462225,4740,4740,4750,4740,825
20250214,091900,439551185,4750,4750,4750,4750,9
20250214,091800,439508435,4750,4755,4755,4740,3482
20250214,091700,422986370,4755,4760,4760,4755,646
20250214,091600,419911810,4760,4760,4760,4760,0
20250214,091500,419911810,4760,4745,4760,4745,235
20250214,091400,418796240,4745,4745,4745,4745,54
20250214,091300,418540010,4745,4745,4745,4745,655
20250214,091200,415432035,4745,4740,4760,4740,256
20250214,091100,414217975,4740,4750,4775,4740,750
20250214,091000,410658965,4790,4775,4795,4775,204
20250214,090900,409681745,4735,4765,4765,4730,2251
20250214,090800,399012595,4735,4760,4765,4735,2740
20250214,090700,386014700,4760,4770,4770,4755,1921
20250214,090600,376863010,4770,4795,4795,4760,2941
20250214,090500,362814375,4795,4795,4795,4780,1177
20250214,090400,357181055,4795,4805,4815,4780,4778
20250214,090300,334274520,4810,4835,4840,4800,8238
20250214,090200,294576215,4835,4845,4870,4835,3067
20250214,090100,279725130,4850,4860,4905,4845,13437
20250214,090000,214259395,4860,4900,4960,4860,43606
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183000 1044321765 4580 4580 4580 4580 11824
3 20250214 182900 1044321765 4580 4580 4580 4580 0
4 20250214 182800 1044321765 4580 4580 4580 4580 0
5 20250214 182700 1044321765 4580 4580 4580 4580 0
6 20250214 182600 1044321765 4580 4580 4580 4580 0
7 20250214 182500 1044321765 4580 4580 4580 4580 0
8 20250214 182400 1044321765 4580 4580 4580 4580 0
9 20250214 182300 1044321765 4580 4580 4580 4580 0
10 20250214 182200 1044321765 4580 4580 4580 4580 0
11 20250214 182100 1044321765 4580 4580 4580 4580 0
12 20250214 182000 1044321765 4580 4580 4580 4580 0
13 20250214 181900 1044321765 4580 4580 4580 4580 0
14 20250214 181800 1044321765 4580 4580 4580 4580 0
15 20250214 181700 1044321765 4580 4580 4580 4580 0
16 20250214 181600 1044321765 4580 4580 4580 4580 0
17 20250214 181500 1044321765 4580 4580 4580 4580 0
18 20250214 181400 1044321765 4580 4580 4580 4580 0
19 20250214 181300 1044321765 4580 4580 4580 4580 0
20 20250214 181200 1044321765 4580 4580 4580 4580 0
21 20250214 181100 1044321765 4580 4580 4580 4580 0
22 20250214 181000 1044321765 4580 4580 4580 4580 0
23 20250214 180900 1044321765 4580 4580 4580 4580 0
24 20250214 180800 1044321765 4580 4580 4580 4580 0
25 20250214 180700 1044321765 4580 4580 4580 4580 0
26 20250214 180600 1044321765 4580 4580 4580 4580 0
27 20250214 180500 1044321765 4580 4580 4580 4580 0
28 20250214 180400 1044321765 4580 4580 4580 4580 0
29 20250214 180300 1044321765 4580 4580 4580 4580 0
30 20250214 180200 1044321765 4580 4580 4580 4580 0
31 20250214 180100 1044321765 4580 4580 4580 4580 0
32 20250214 180000 1044321765 4580 4580 4580 4580 11824
33 20250214 175900 1044321765 4580 4580 4580 4580 0
34 20250214 175800 1044321765 4580 4580 4580 4580 0
35 20250214 175700 1044321765 4580 4580 4580 4580 0
36 20250214 175600 1044321765 4580 4580 4580 4580 0
37 20250214 175500 1044321765 4580 4580 4580 4580 0
38 20250214 175400 1044321765 4580 4580 4580 4580 0
39 20250214 175300 1044321765 4580 4580 4580 4580 0
40 20250214 175200 1044321765 4580 4580 4580 4580 0
41 20250214 175100 1044321765 4580 4580 4580 4580 0
42 20250214 175000 1044321765 4580 4580 4580 4580 0
43 20250214 174900 1044321765 4580 4580 4580 4580 0
44 20250214 174800 1044321765 4580 4580 4580 4580 0
45 20250214 174700 1044321765 4580 4580 4580 4580 0
46 20250214 174600 1044321765 4580 4580 4580 4580 0
47 20250214 174500 1044321765 4580 4580 4580 4580 0
48 20250214 174400 1044321765 4580 4580 4580 4580 0
49 20250214 174300 1044321765 4580 4580 4580 4580 0
50 20250214 174200 1044321765 4580 4580 4580 4580 0
51 20250214 174100 1044321765 4580 4580 4580 4580 0
52 20250214 174000 1044321765 4580 4580 4580 4580 0
53 20250214 173900 1044321765 4580 4580 4580 4580 0
54 20250214 173800 1044321765 4580 4580 4580 4580 0
55 20250214 173700 1044321765 4580 4580 4580 4580 0
56 20250214 173600 1044321765 4580 4580 4580 4580 0
57 20250214 173500 1044321765 4580 4580 4580 4580 0
58 20250214 173400 1044321765 4580 4580 4580 4580 0
59 20250214 173300 1044321765 4580 4580 4580 4580 0
60 20250214 173200 1044321765 4580 4580 4580 4580 0
61 20250214 173100 1044321765 4580 4580 4580 4580 0
62 20250214 173000 1044321765 4580 4580 4580 4580 11824
63 20250214 172900 1044321765 4580 4580 4580 4580 0
64 20250214 172800 1044321765 4580 4580 4580 4580 0
65 20250214 172700 1044321765 4580 4580 4580 4580 0
66 20250214 172600 1044321765 4580 4580 4580 4580 0
67 20250214 172500 1044321765 4580 4580 4580 4580 0
68 20250214 172400 1044321765 4580 4580 4580 4580 0
69 20250214 172300 1044321765 4580 4580 4580 4580 0
70 20250214 172200 1044321765 4580 4580 4580 4580 0
71 20250214 172100 1044321765 4580 4580 4580 4580 0
72 20250214 172000 1044321765 4580 4580 4580 4580 0
73 20250214 171900 1044321765 4580 4580 4580 4580 0
74 20250214 171800 1044321765 4580 4580 4580 4580 0
75 20250214 171700 1044321765 4580 4580 4580 4580 0
76 20250214 171600 1044321765 4580 4580 4580 4580 0
77 20250214 171500 1044321765 4580 4580 4580 4580 0
78 20250214 171400 1044321765 4580 4580 4580 4580 0
79 20250214 171300 1044321765 4580 4580 4580 4580 0
80 20250214 171200 1044321765 4580 4580 4580 4580 0
81 20250214 171100 1044321765 4580 4580 4580 4580 0
82 20250214 171000 1044321765 4580 4580 4580 4580 0
83 20250214 170900 1044321765 4580 4580 4580 4580 0
84 20250214 170800 1044321765 4580 4580 4580 4580 0
85 20250214 170700 1044321765 4580 4580 4580 4580 0
86 20250214 170600 1044321765 4580 4580 4580 4580 0
87 20250214 170500 1044321765 4580 4580 4580 4580 0
88 20250214 170400 1044321765 4580 4580 4580 4580 0
89 20250214 170300 1044321765 4580 4580 4580 4580 0
90 20250214 170200 1044321765 4580 4580 4580 4580 0
91 20250214 170100 1044321765 4580 4580 4580 4580 0
92 20250214 170000 1044321765 4580 4580 4580 4580 11824
93 20250214 165900 1044321765 4580 4580 4580 4580 0
94 20250214 165800 1044321765 4580 4580 4580 4580 0
95 20250214 165700 1044321765 4580 4580 4580 4580 0
96 20250214 165600 1044321765 4580 4580 4580 4580 0
97 20250214 165500 1044321765 4580 4580 4580 4580 0
98 20250214 165400 1044321765 4580 4580 4580 4580 0
99 20250214 165300 1044321765 4580 4580 4580 4580 0
100 20250214 165200 1044321765 4580 4580 4580 4580 0
101 20250214 165100 1044321765 4580 4580 4580 4580 0
102 20250214 165000 1044321765 4580 4580 4580 4580 0
103 20250214 164900 1044321765 4580 4580 4580 4580 0
104 20250214 164800 1044321765 4580 4580 4580 4580 0
105 20250214 164700 1044321765 4580 4580 4580 4580 0
106 20250214 164600 1044321765 4580 4580 4580 4580 0
107 20250214 164500 1044321765 4580 4580 4580 4580 0
108 20250214 164400 1044321765 4580 4580 4580 4580 0
109 20250214 164300 1044321765 4580 4580 4580 4580 0
110 20250214 164200 1044321765 4580 4580 4580 4580 0
111 20250214 164100 1044321765 4580 4580 4580 4580 0
112 20250214 164000 1044321765 4580 4580 4580 4580 0
113 20250214 163900 1044321765 4580 4580 4580 4580 0
114 20250214 163800 1044321765 4580 4580 4580 4580 0
115 20250214 163700 1044321765 4580 4580 4580 4580 0
116 20250214 163600 1044321765 4580 4580 4580 4580 0
117 20250214 163500 1044321765 4580 4580 4580 4580 0
118 20250214 163400 1044321765 4580 4580 4580 4580 0
119 20250214 163300 1044321765 4580 4580 4580 4580 0
120 20250214 163200 1044321765 4580 4580 4580 4580 0
121 20250214 163100 1044321765 4580 4580 4580 4580 0
122 20250214 163000 1044321765 4580 4580 4580 4580 11824
123 20250214 162900 1044321765 4580 4580 4580 4580 0
124 20250214 162800 1044321765 4580 4580 4580 4580 0
125 20250214 162700 1044321765 4580 4580 4580 4580 0
126 20250214 162600 1044321765 4580 4580 4580 4580 0
127 20250214 162500 1044321765 4580 4580 4580 4580 0
128 20250214 162400 1044321765 4580 4580 4580 4580 0
129 20250214 162300 1044321765 4580 4580 4580 4580 0
130 20250214 162200 1044321765 4580 4580 4580 4580 0
131 20250214 162100 1044321765 4580 4580 4580 4580 0
132 20250214 162000 1044321765 4580 4580 4580 4580 0
133 20250214 161900 1044321765 4580 4580 4580 4580 0
134 20250214 161800 1044321765 4580 4580 4580 4580 0
135 20250214 161700 1044321765 4580 4580 4580 4580 0
136 20250214 161600 1044321765 4580 4580 4580 4580 0
137 20250214 161500 1044321765 4580 4580 4580 4580 0
138 20250214 161400 1044321765 4580 4580 4580 4580 0
139 20250214 161300 1044321765 4580 4580 4580 4580 0
140 20250214 161200 1044321765 4580 4580 4580 4580 0
141 20250214 161100 1044321765 4580 4580 4580 4580 0
142 20250214 161000 1044321765 4580 4580 4580 4580 0
143 20250214 160900 1044321765 4580 4580 4580 4580 0
144 20250214 160800 1044321765 4580 4580 4580 4580 0
145 20250214 160700 1044321765 4580 4580 4580 4580 0
146 20250214 160600 1044321765 4580 4580 4580 4580 0
147 20250214 160500 1044321765 4580 4580 4580 4580 0
148 20250214 160400 1044321765 4580 4580 4580 4580 0
149 20250214 160300 1044321765 4580 4580 4580 4580 0
150 20250214 160200 1044321765 4580 4580 4580 4580 0
151 20250214 160100 1044321765 4580 4580 4580 4580 0
152 20250214 160000 1044321765 4580 4580 4580 4580 11824
153 20250214 155900 1044321765 4580 4580 4580 4580 0
154 20250214 155800 1044321765 4580 4580 4580 4580 0
155 20250214 155700 1044321765 4580 4580 4580 4580 0
156 20250214 155600 1044321765 4580 4580 4580 4580 0
157 20250214 155500 1044321765 4580 4580 4580 4580 0
158 20250214 155400 1044321765 4580 4580 4580 4580 0
159 20250214 155300 1044321765 4580 4580 4580 4580 0
160 20250214 155200 1044321765 4580 4580 4580 4580 0
161 20250214 155100 1044321765 4580 4580 4580 4580 0
162 20250214 155000 1044321765 4580 4580 4580 4580 0
163 20250214 154900 1044321765 4580 4580 4580 4580 0
164 20250214 154800 1044321765 4580 4580 4580 4580 0
165 20250214 154700 1044321765 4580 4580 4580 4580 0
166 20250214 154600 1044321765 4580 4580 4580 4580 0
167 20250214 154500 1044321765 4580 4580 4580 4580 0
168 20250214 154400 1044321765 4580 4580 4580 4580 0
169 20250214 154300 1044321765 4580 4580 4580 4580 0
170 20250214 154200 1044321765 4580 4580 4580 4580 0
171 20250214 154100 1044321765 4580 4580 4580 4580 0
172 20250214 154000 1044321765 4580 4580 4580 4580 0
173 20250214 153900 1044321765 4580 4580 4580 4580 0
174 20250214 153800 1044321765 4580 4580 4580 4580 0
175 20250214 153700 1044321765 4580 4580 4580 4580 0
176 20250214 153600 1044321765 4580 4580 4580 4580 0
177 20250214 153500 1044321765 4580 4580 4580 4580 0
178 20250214 153400 1044321765 4580 4580 4580 4580 0
179 20250214 153300 1044321765 4580 4580 4580 4580 0
180 20250214 153200 1044321765 4580 4580 4580 4580 0
181 20250214 153100 1044321765 4580 4580 4580 4580 0
182 20250214 153000 1044321765 4580 4580 4580 4580 23648
183 20250214 152900 990167845 4630 4630 4630 4630 0
184 20250214 152800 990167845 4630 4630 4630 4630 0
185 20250214 152700 990167845 4630 4630 4630 4630 0
186 20250214 152600 990167845 4630 4630 4630 4630 0
187 20250214 152500 990167845 4630 4630 4630 4630 0
188 20250214 152400 990167845 4630 4630 4630 4630 0
189 20250214 152300 990167845 4630 4630 4630 4630 0
190 20250214 152200 990167845 4630 4630 4630 4630 0
191 20250214 152100 990167845 4630 4630 4630 4630 0
192 20250214 152000 990167845 4630 4630 4630 4630 0
193 20250214 151900 990167845 4630 4630 4630 4625 459
194 20250214 151800 988044180 4635 4635 4635 4635 10
195 20250214 151700 987997830 4630 4635 4635 4630 141
196 20250214 151600 987344895 4635 4635 4640 4635 31
197 20250214 151500 987201170 4640 4640 4640 4635 11
198 20250214 151400 987150135 4640 4640 4640 4635 1218
199 20250214 151300 981504390 4640 4640 4640 4640 0
200 20250214 151200 981504390 4640 4640 4640 4640 12
201 20250214 151100 981448710 4635 4645 4650 4635 1445
202 20250214 151000 974738300 4645 4645 4645 4645 50
203 20250214 150900 974506050 4650 4650 4650 4650 0
204 20250214 150800 974506050 4650 4650 4650 4650 139
205 20250214 150700 973859700 4650 4650 4650 4650 4
206 20250214 150600 973841100 4650 4650 4650 4650 50
207 20250214 150500 973608600 4650 4650 4650 4650 50
208 20250214 150400 973376100 4665 4665 4665 4665 1
209 20250214 150300 973371435 4665 4665 4665 4665 2
210 20250214 150200 973362105 4675 4675 4675 4670 501
211 20250214 150100 971020080 4635 4645 4645 4635 1281
212 20250214 150000 965077715 4655 4655 4655 4655 72
213 20250214 145900 964742555 4655 4655 4655 4655 10
214 20250214 145800 964696005 4655 4655 4655 4655 0
215 20250214 145700 964696005 4655 4640 4655 4640 5
216 20250214 145600 964672790 4655 4655 4655 4655 1
217 20250214 145500 964668135 4645 4645 4645 4645 197
218 20250214 145400 963753070 4645 4645 4645 4645 0
219 20250214 145300 963753070 4645 4645 4645 4645 2
220 20250214 145200 963743780 4655 4645 4655 4630 2227
221 20250214 145100 953425750 4635 4680 4680 4635 18250
222 20250214 145000 868394150 4690 4690 4690 4690 0
223 20250214 144900 868394150 4690 4690 4690 4690 0
224 20250214 144800 868394150 4690 4690 4690 4690 0
225 20250214 144700 868394150 4690 4690 4690 4690 0
226 20250214 144600 868394150 4690 4690 4690 4690 0
227 20250214 144500 868394150 4690 4690 4690 4690 0
228 20250214 144400 868394150 4690 4690 4690 4690 0
229 20250214 144300 868394150 4690 4690 4690 4690 0
230 20250214 144200 868394150 4690 4690 4690 4690 42
231 20250214 144100 868197170 4690 4690 4690 4690 21
232 20250214 144000 868098680 4690 4670 4690 4670 212
233 20250214 143900 867107580 4670 4670 4670 4670 507
234 20250214 143800 864739890 4695 4695 4695 4695 0
235 20250214 143700 864739890 4695 4690 4695 4690 883
236 20250214 143600 860595225 4675 4690 4690 4675 340
237 20250214 143500 859000700 4690 4690 4690 4690 1
238 20250214 143400 858996010 4675 4675 4675 4675 11
239 20250214 143300 858944585 4690 4690 4690 4690 1
240 20250214 143200 858939895 4670 4675 4675 4670 19
241 20250214 143100 858851150 4695 4695 4695 4695 0
242 20250214 143000 858851150 4695 4695 4695 4695 0
243 20250214 142900 858851150 4695 4695 4695 4695 0
244 20250214 142800 858851150 4695 4695 4695 4695 0
245 20250214 142700 858851150 4695 4675 4695 4675 205
246 20250214 142600 857888715 4695 4695 4695 4695 10
247 20250214 142500 857841765 4695 4695 4695 4695 0
248 20250214 142400 857841765 4695 4695 4695 4695 361
249 20250214 142300 856146870 4680 4680 4680 4680 104
250 20250214 142200 855660150 4680 4680 4680 4680 96
251 20250214 142100 855210870 4680 4680 4680 4680 1
252 20250214 142000 855206190 4680 4680 4680 4680 3
253 20250214 141900 855192150 4675 4690 4690 4675 281
254 20250214 141800 853875475 4675 4675 4675 4675 700
255 20250214 141700 850602975 4695 4695 4695 4695 0
256 20250214 141600 850602975 4695 4695 4695 4695 0
257 20250214 141500 850602975 4695 4695 4695 4695 4
258 20250214 141400 850584195 4700 4700 4700 4700 0
259 20250214 141300 850584195 4700 4700 4700 4700 0
260 20250214 141200 850584195 4700 4700 4700 4700 0
261 20250214 141100 850584195 4700 4700 4700 4700 0
262 20250214 141000 850584195 4700 4700 4700 4700 0
263 20250214 140900 850584195 4700 4700 4700 4700 0
264 20250214 140800 850584195 4700 4700 4700 4700 0
265 20250214 140700 850584195 4700 4700 4700 4700 0
266 20250214 140600 850584195 4700 4700 4700 4700 0
267 20250214 140500 850584195 4700 4700 4700 4700 1
268 20250214 140400 850579495 4700 4700 4700 4700 0
269 20250214 140300 850579495 4700 4700 4700 4700 0
270 20250214 140200 850579495 4700 4700 4700 4700 4
271 20250214 140100 850560695 4700 4700 4700 4700 2
272 20250214 140000 850551295 4700 4700 4700 4700 1
273 20250214 135900 850546595 4700 4700 4700 4700 0
274 20250214 135800 850546595 4700 4700 4700 4700 0
275 20250214 135700 850546595 4700 4700 4700 4700 0
276 20250214 135600 850546595 4700 4695 4700 4695 243
277 20250214 135500 849405685 4680 4680 4680 4680 0
278 20250214 135400 849405685 4680 4680 4680 4680 0
279 20250214 135300 849405685 4680 4680 4680 4680 50
280 20250214 135200 849171685 4695 4695 4695 4695 0
281 20250214 135100 849171685 4695 4695 4695 4695 0
282 20250214 135000 849171685 4695 4695 4695 4695 0
283 20250214 134900 849171685 4695 4680 4695 4675 616
284 20250214 134800 846291065 4685 4685 4685 4685 1
285 20250214 134700 846286380 4690 4700 4700 4690 3
286 20250214 134600 846272295 4700 4700 4700 4700 203
287 20250214 134500 845318195 4700 4700 4700 4700 0
288 20250214 134400 845318195 4700 4700 4700 4700 3
289 20250214 134300 845304095 4675 4695 4700 4675 17
290 20250214 134200 845224380 4700 4700 4700 4700 10
291 20250214 134100 845177380 4700 4700 4700 4700 0
292 20250214 134000 845177380 4700 4690 4700 4680 318
293 20250214 133900 843684205 4690 4690 4690 4690 0
294 20250214 133800 843684205 4690 4690 4690 4690 0
295 20250214 133700 843684205 4690 4690 4690 4690 2
296 20250214 133600 843674825 4690 4690 4690 4690 0
297 20250214 133500 843674825 4690 4690 4690 4690 0
298 20250214 133400 843674825 4690 4690 4690 4690 0
299 20250214 133300 843674825 4690 4690 4690 4690 0
300 20250214 133200 843674825 4690 4690 4690 4690 10
301 20250214 133100 843627925 4690 4675 4690 4675 13
302 20250214 133000 843567105 4675 4675 4675 4675 143
303 20250214 132900 842898580 4670 4695 4695 4670 49
304 20250214 132800 842669505 4700 4695 4700 4695 32
305 20250214 132700 842519205 4700 4690 4700 4690 85
306 20250214 132600 842120410 4690 4685 4690 4685 18
307 20250214 132500 842036060 4685 4680 4685 4680 103
308 20250214 132400 841554005 4675 4675 4675 4675 180
309 20250214 132300 840712505 4675 4675 4675 4675 818
310 20250214 132200 836888355 4670 4670 4670 4670 117
311 20250214 132100 836341965 4675 4675 4675 4675 0
312 20250214 132000 836341965 4675 4675 4675 4675 0
313 20250214 131900 836341965 4675 4675 4675 4675 1
314 20250214 131800 836337290 4675 4675 4675 4675 0
315 20250214 131700 836337290 4675 4675 4675 4675 0
316 20250214 131600 836337290 4675 4675 4675 4675 0
317 20250214 131500 836337290 4675 4675 4675 4675 3
318 20250214 131400 836323265 4660 4660 4660 4660 165
319 20250214 131300 835554365 4675 4665 4675 4660 103
320 20250214 131200 835074235 4675 4675 4675 4675 0
321 20250214 131100 835074235 4675 4665 4675 4665 36
322 20250214 131000 834906265 4665 4665 4665 4665 1
323 20250214 130900 834901600 4675 4675 4675 4675 0
324 20250214 130800 834901600 4675 4675 4675 4675 1
325 20250214 130700 834896925 4675 4675 4675 4675 0
326 20250214 130600 834896925 4675 4675 4675 4675 11
327 20250214 130500 834845500 4670 4670 4670 4670 1
328 20250214 130400 834840830 4675 4675 4675 4675 0
329 20250214 130300 834840830 4675 4675 4675 4675 0
330 20250214 130200 834840830 4675 4675 4675 4675 3
331 20250214 130100 834826805 4675 4675 4675 4675 0
332 20250214 130000 834826805 4675 4675 4675 4675 7
333 20250214 125900 834794080 4675 4675 4675 4675 1
334 20250214 125800 834789405 4675 4660 4675 4660 55
335 20250214 125700 834532940 4665 4665 4665 4665 55
336 20250214 125600 834276365 4670 4670 4670 4670 0
337 20250214 125500 834276365 4670 4670 4670 4670 0
338 20250214 125400 834276365 4670 4670 4670 4670 0
339 20250214 125300 834276365 4670 4670 4670 4670 0
340 20250214 125200 834276365 4670 4670 4670 4670 3
341 20250214 125100 834262355 4665 4665 4665 4665 223
342 20250214 125000 833222060 4670 4670 4670 4670 150
343 20250214 124900 832521560 4670 4670 4670 4670 0
344 20250214 124800 832521560 4670 4670 4670 4670 0
345 20250214 124700 832521560 4670 4670 4670 4670 0
346 20250214 124600 832521560 4670 4670 4670 4670 3
347 20250214 124500 832507550 4660 4660 4660 4660 0
348 20250214 124400 832507550 4660 4660 4660 4660 50
349 20250214 124300 832274550 4670 4670 4670 4670 0
350 20250214 124200 832274550 4670 4670 4670 4670 0
351 20250214 124100 832274550 4670 4670 4670 4670 0
352 20250214 124000 832274550 4670 4670 4670 4670 0
353 20250214 123900 832274550 4670 4670 4670 4670 0
354 20250214 123800 832274550 4670 4670 4670 4670 0
355 20250214 123700 832274550 4670 4670 4670 4670 0
356 20250214 123600 832274550 4670 4670 4670 4670 0
357 20250214 123500 832274550 4670 4670 4670 4670 0
358 20250214 123400 832274550 4670 4670 4670 4670 3
359 20250214 123300 832260540 4660 4660 4660 4660 0
360 20250214 123200 832260540 4660 4660 4660 4660 10
361 20250214 123100 832213940 4655 4655 4655 4655 0
362 20250214 123000 832213940 4655 4655 4655 4655 0
363 20250214 122900 832213940 4655 4655 4655 4655 223
364 20250214 122800 831175875 4655 4655 4655 4655 0
365 20250214 122700 831175875 4655 4655 4655 4655 0
366 20250214 122600 831175875 4655 4655 4655 4655 0
367 20250214 122500 831175875 4655 4655 4655 4655 0
368 20250214 122400 831175875 4655 4655 4655 4655 0
369 20250214 122300 831175875 4655 4655 4655 4655 0
370 20250214 122200 831175875 4655 4655 4655 4655 0
371 20250214 122100 831175875 4655 4655 4655 4655 278
372 20250214 122000 829881785 4655 4655 4655 4655 0
373 20250214 121900 829881785 4655 4660 4660 4655 473
374 20250214 121800 827679220 4675 4675 4675 4675 0
375 20250214 121700 827679220 4675 4675 4675 4675 0
376 20250214 121600 827679220 4675 4675 4675 4675 1
377 20250214 121500 827674545 4680 4680 4680 4680 5
378 20250214 121400 827651145 4660 4660 4660 4660 0
379 20250214 121300 827651145 4660 4660 4660 4660 0
380 20250214 121200 827651145 4660 4660 4660 4660 1
381 20250214 121100 827646485 4655 4655 4655 4655 0
382 20250214 121000 827646485 4655 4655 4655 4655 0
383 20250214 120900 827646485 4655 4655 4655 4655 0
384 20250214 120800 827646485 4655 4670 4670 4655 400
385 20250214 120700 825782810 4675 4675 4675 4675 10
386 20250214 120600 825736060 4680 4680 4680 4680 200
387 20250214 120500 824800060 4680 4670 4680 4670 2
388 20250214 120400 824790710 4660 4660 4660 4660 2
389 20250214 120300 824781390 4660 4660 4660 4660 0
390 20250214 120200 824781390 4660 4660 4660 4660 0
391 20250214 120100 824781390 4660 4660 4660 4660 100
392 20250214 120000 824315390 4660 4660 4660 4660 0
393 20250214 115900 824315390 4660 4660 4660 4660 0
394 20250214 115800 824315390 4660 4660 4660 4660 0
395 20250214 115700 824315390 4660 4660 4660 4660 0
396 20250214 115600 824315390 4660 4660 4660 4660 500
397 20250214 115500 821985390 4665 4665 4665 4665 0
398 20250214 115400 821985390 4665 4665 4665 4665 0
399 20250214 115300 821985390 4665 4665 4665 4665 0
400 20250214 115200 821985390 4665 4665 4665 4665 0
401 20250214 115100 821985390 4665 4665 4665 4665 0
402 20250214 115000 821985390 4665 4665 4675 4665 3501
403 20250214 114900 805623220 4660 4660 4660 4660 0
404 20250214 114800 805623220 4660 4660 4660 4660 0
405 20250214 114700 805623220 4660 4660 4660 4660 0
406 20250214 114600 805623220 4660 4660 4660 4660 0
407 20250214 114500 805623220 4660 4660 4660 4660 0
408 20250214 114400 805623220 4660 4660 4660 4660 0
409 20250214 114300 805623220 4660 4660 4660 4660 0
410 20250214 114200 805623220 4660 4660 4665 4660 300
411 20250214 114100 804224720 4660 4660 4660 4660 20
412 20250214 114000 804131520 4660 4660 4660 4660 0
413 20250214 113900 804131520 4660 4660 4660 4660 0
414 20250214 113800 804131520 4660 4660 4660 4660 0
415 20250214 113700 804131520 4660 4660 4660 4660 70
416 20250214 113600 803805320 4660 4660 4660 4660 50
417 20250214 113500 803572320 4665 4665 4665 4665 15
418 20250214 113400 803502345 4670 4670 4670 4670 0
419 20250214 113300 803502345 4670 4670 4670 4670 300
420 20250214 113200 802101345 4660 4660 4660 4660 238
421 20250214 113100 800992265 4650 4655 4655 4650 212
422 20250214 113000 800006425 4650 4650 4650 4650 0
423 20250214 112900 800006425 4650 4650 4650 4650 0
424 20250214 112800 800006425 4650 4650 4650 4650 0
425 20250214 112700 800006425 4650 4650 4650 4650 53
426 20250214 112600 799759975 4650 4650 4650 4650 0
427 20250214 112500 799759975 4650 4650 4650 4650 0
428 20250214 112400 799759975 4650 4650 4650 4650 86
429 20250214 112300 799360075 4650 4650 4650 4650 80
430 20250214 112200 798988075 4645 4645 4645 4645 639
431 20250214 112100 796019920 4650 4650 4650 4650 141
432 20250214 112000 795364270 4650 4650 4650 4650 0
433 20250214 111900 795364270 4650 4650 4650 4650 0
434 20250214 111800 795364270 4650 4660 4660 4650 1470
435 20250214 111700 788514090 4645 4645 4645 4645 1
436 20250214 111600 788509445 4645 4650 4650 4645 37
437 20250214 111500 788337430 4650 4660 4660 4650 1194
438 20250214 111400 782775845 4660 4660 4660 4660 0
439 20250214 111300 782775845 4660 4660 4660 4660 0
440 20250214 111200 782775845 4660 4660 4660 4660 0
441 20250214 111100 782775845 4660 4660 4660 4660 0
442 20250214 111000 782775845 4660 4660 4660 4660 20
443 20250214 110900 782682645 4660 4675 4675 4660 126
444 20250214 110800 782095230 4675 4675 4675 4675 34
445 20250214 110700 781936280 4675 4675 4675 4675 0
446 20250214 110600 781936280 4675 4675 4675 4675 51
447 20250214 110500 781697855 4675 4675 4675 4675 6
448 20250214 110400 781669805 4675 4675 4675 4675 0
449 20250214 110300 781669805 4675 4675 4675 4675 0
450 20250214 110200 781669805 4675 4675 4675 4675 1
451 20250214 110100 781665130 4650 4650 4650 4650 0
452 20250214 110000 781665130 4650 4650 4650 4650 0
453 20250214 105900 781665130 4650 4665 4665 4650 250
454 20250214 105800 780501785 4655 4655 4655 4655 0
455 20250214 105700 780501785 4655 4655 4655 4655 0
456 20250214 105600 780501785 4655 4655 4655 4655 0
457 20250214 105500 780501785 4655 4655 4655 4655 6
458 20250214 105400 780473855 4655 4655 4655 4655 9
459 20250214 105300 780431960 4655 4675 4675 4655 221
460 20250214 105200 779402090 4665 4665 4665 4665 21
461 20250214 105100 779304125 4665 4665 4665 4665 0
462 20250214 105000 779304125 4665 4665 4665 4665 0
463 20250214 104900 779304125 4665 4665 4665 4665 0
464 20250214 104800 779304125 4665 4665 4665 4665 0
465 20250214 104700 779304125 4665 4665 4665 4665 0
466 20250214 104600 779304125 4665 4660 4665 4635 571
467 20250214 104500 776656185 4665 4660 4665 4640 666
468 20250214 104400 773563660 4665 4665 4665 4665 0
469 20250214 104300 773563660 4665 4665 4665 4665 0
470 20250214 104200 773563660 4665 4665 4665 4665 0
471 20250214 104100 773563660 4665 4665 4665 4645 6482
472 20250214 104000 743376775 4665 4665 4665 4665 0
473 20250214 103900 743376775 4665 4665 4665 4665 141
474 20250214 103800 742719010 4670 4670 4670 4670 445
475 20250214 103700 740640860 4670 4670 4670 4670 0
476 20250214 103600 740640860 4670 4670 4670 4670 0
477 20250214 103500 740640860 4670 4670 4670 4670 0
478 20250214 103400 740640860 4670 4675 4675 4670 75
479 20250214 103300 740290340 4680 4680 4680 4680 0
480 20250214 103200 740290340 4680 4680 4680 4680 0
481 20250214 103100 740290340 4680 4680 4680 4680 0
482 20250214 103000 740290340 4680 4680 4680 4680 0
483 20250214 102900 740290340 4680 4680 4680 4680 0
484 20250214 102800 740290340 4680 4680 4680 4680 0
485 20250214 102700 740290340 4680 4680 4680 4680 1
486 20250214 102600 740285660 4670 4670 4670 4670 0
487 20250214 102500 740285660 4670 4675 4680 4670 705
488 20250214 102400 736991545 4670 4670 4670 4670 811
489 20250214 102300 733204175 4670 4670 4670 4670 100
490 20250214 102200 732737175 4670 4670 4670 4670 19
491 20250214 102100 732648445 4670 4670 4670 4670 100
492 20250214 102000 732181445 4670 4670 4670 4670 0
493 20250214 101900 732181445 4670 4685 4685 4670 2
494 20250214 101800 732172090 4665 4670 4695 4665 673
495 20250214 101700 729031335 4675 4680 4680 4675 844
496 20250214 101600 725084995 4680 4680 4680 4680 200
497 20250214 101500 724148995 4690 4690 4690 4690 1
498 20250214 101400 724144305 4675 4675 4675 4675 4
499 20250214 101300 724125605 4680 4680 4680 4680 0
500 20250214 101200 724125605 4680 4680 4680 4680 395
501 20250214 101100 722277005 4680 4680 4680 4680 0
502 20250214 101000 722277005 4680 4700 4700 4680 523
503 20250214 100900 719826830 4700 4700 4700 4700 0
504 20250214 100800 719826830 4700 4700 4700 4700 0
505 20250214 100700 719826830 4700 4700 4700 4700 22
506 20250214 100600 719723430 4700 4700 4700 4700 33
507 20250214 100500 719568330 4715 4700 4715 4700 206
508 20250214 100400 718600070 4680 4690 4690 4675 1041
509 20250214 100300 713724700 4690 4700 4700 4690 7469
510 20250214 100200 678644090 4705 4705 4705 4705 99
511 20250214 100100 678178295 4700 4710 4710 4700 5603
512 20250214 100000 651794190 4710 4715 4715 4710 417
513 20250214 095900 649829360 4715 4715 4715 4715 0
514 20250214 095800 649829360 4715 4715 4715 4715 186
515 20250214 095700 648952370 4715 4715 4715 4715 400
516 20250214 095600 647066370 4715 4725 4725 4715 1341
517 20250214 095500 640738380 4725 4725 4725 4725 4
518 20250214 095400 640719480 4725 4735 4735 4725 29
519 20250214 095300 640582215 4740 4740 4740 4740 0
520 20250214 095200 640582215 4740 4730 4740 4730 1102
521 20250214 095100 635369740 4730 4730 4730 4730 0
522 20250214 095000 635369740 4730 4730 4730 4730 805
523 20250214 094900 631562090 4725 4725 4725 4725 183
524 20250214 094800 630697415 4720 4720 4720 4720 0
525 20250214 094700 630697415 4720 4725 4725 4720 535
526 20250214 094600 628169685 4725 4725 4725 4725 237
527 20250214 094500 627049860 4725 4725 4725 4725 157
528 20250214 094400 626308035 4725 4725 4725 4725 44
529 20250214 094300 626100135 4725 4725 4725 4725 1
530 20250214 094200 626095410 4720 4720 4720 4720 100
531 20250214 094100 625623410 4720 4720 4720 4720 1
532 20250214 094000 625618690 4730 4730 4730 4715 301
533 20250214 093900 624197030 4715 4730 4730 4715 250
534 20250214 093800 623017530 4730 4730 4730 4730 8
535 20250214 093700 622979690 4730 4730 4730 4725 900
536 20250214 093600 618724920 4725 4725 4725 4725 54
537 20250214 093500 618469770 4725 4705 4725 4705 418
538 20250214 093400 616498185 4700 4700 4700 4700 350
539 20250214 093300 614853185 4695 4715 4715 4695 4052
540 20250214 093200 595791015 4700 4700 4705 4695 7002
541 20250214 093100 562913030 4695 4715 4715 4695 17603
542 20250214 093000 480219360 4715 4725 4730 4715 1206
543 20250214 092900 474528550 4730 4730 4730 4730 0
544 20250214 092800 474528550 4730 4730 4730 4730 23
545 20250214 092700 474419760 4730 4730 4730 4730 679
546 20250214 092600 471208090 4750 4750 4750 4750 0
547 20250214 092500 471208090 4750 4755 4755 4750 451
548 20250214 092400 469065835 4730 4740 4755 4730 1470
549 20250214 092300 462101520 4765 4765 4770 4740 2057
550 20250214 092200 452345335 4770 4750 4770 4750 10
551 20250214 092100 452297735 4750 4740 4750 4740 1864
552 20250214 092000 443462225 4740 4740 4750 4740 825
553 20250214 091900 439551185 4750 4750 4750 4750 9
554 20250214 091800 439508435 4750 4755 4755 4740 3482
555 20250214 091700 422986370 4755 4760 4760 4755 646
556 20250214 091600 419911810 4760 4760 4760 4760 0
557 20250214 091500 419911810 4760 4745 4760 4745 235
558 20250214 091400 418796240 4745 4745 4745 4745 54
559 20250214 091300 418540010 4745 4745 4745 4745 655
560 20250214 091200 415432035 4745 4740 4760 4740 256
561 20250214 091100 414217975 4740 4750 4775 4740 750
562 20250214 091000 410658965 4790 4775 4795 4775 204
563 20250214 090900 409681745 4735 4765 4765 4730 2251
564 20250214 090800 399012595 4735 4760 4765 4735 2740
565 20250214 090700 386014700 4760 4770 4770 4755 1921
566 20250214 090600 376863010 4770 4795 4795 4760 2941
567 20250214 090500 362814375 4795 4795 4795 4780 1177
568 20250214 090400 357181055 4795 4805 4815 4780 4778
569 20250214 090300 334274520 4810 4835 4840 4800 8238
570 20250214 090200 294576215 4835 4845 4870 4835 3067
571 20250214 090100 279725130 4850 4860 4905 4845 13437
572 20250214 090000 214259395 4860 4900 4960 4860 43606