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

573
000430/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183100,125995575,3745,3745,3745,3745,464
20250214,183000,125995575,3745,3745,3745,3745,0
20250214,182900,125995575,3745,3745,3745,3745,0
20250214,182800,125995575,3745,3745,3745,3745,0
20250214,182700,125995575,3745,3745,3745,3745,0
20250214,182600,125995575,3745,3745,3745,3745,0
20250214,182500,125995575,3745,3745,3745,3745,0
20250214,182400,125995575,3745,3745,3745,3745,0
20250214,182300,125995575,3745,3745,3745,3745,0
20250214,182200,125995575,3745,3745,3745,3745,0
20250214,182100,125995575,3745,3745,3745,3745,0
20250214,182000,125995575,3745,3745,3745,3745,0
20250214,181900,125995575,3745,3745,3745,3745,0
20250214,181800,125995575,3745,3745,3745,3745,0
20250214,181700,125995575,3745,3745,3745,3745,0
20250214,181600,125995575,3745,3745,3745,3745,0
20250214,181500,125995575,3745,3745,3745,3745,0
20250214,181400,125995575,3745,3745,3745,3745,0
20250214,181300,125995575,3745,3745,3745,3745,0
20250214,181200,125995575,3745,3745,3745,3745,0
20250214,181100,125995575,3745,3745,3745,3745,0
20250214,181000,125995575,3745,3745,3745,3745,0
20250214,180900,125995575,3745,3745,3745,3745,0
20250214,180800,125995575,3745,3745,3745,3745,0
20250214,180700,125995575,3745,3745,3745,3745,0
20250214,180600,125995575,3745,3745,3745,3745,0
20250214,180500,125995575,3745,3745,3745,3745,0
20250214,180400,125995575,3745,3745,3745,3745,0
20250214,180300,125995575,3745,3745,3745,3745,0
20250214,180200,125995575,3745,3745,3745,3745,0
20250214,180100,125995575,3745,3745,3745,3745,464
20250214,180000,125995575,3745,3745,3745,3745,0
20250214,175900,125995575,3745,3745,3745,3745,0
20250214,175800,125995575,3745,3745,3745,3745,0
20250214,175700,125995575,3745,3745,3745,3745,0
20250214,175600,125995575,3745,3745,3745,3745,0
20250214,175500,125995575,3745,3745,3745,3745,0
20250214,175400,125995575,3745,3745,3745,3745,0
20250214,175300,125995575,3745,3745,3745,3745,0
20250214,175200,125995575,3745,3745,3745,3745,0
20250214,175100,125995575,3745,3745,3745,3745,0
20250214,175000,125995575,3745,3745,3745,3745,0
20250214,174900,125995575,3745,3745,3745,3745,0
20250214,174800,125995575,3745,3745,3745,3745,0
20250214,174700,125995575,3745,3745,3745,3745,0
20250214,174600,125995575,3745,3745,3745,3745,0
20250214,174500,125995575,3745,3745,3745,3745,0
20250214,174400,125995575,3745,3745,3745,3745,0
20250214,174300,125995575,3745,3745,3745,3745,0
20250214,174200,125995575,3745,3745,3745,3745,0
20250214,174100,125995575,3745,3745,3745,3745,0
20250214,174000,125995575,3745,3745,3745,3745,0
20250214,173900,125995575,3745,3745,3745,3745,0
20250214,173800,125995575,3745,3745,3745,3745,0
20250214,173700,125995575,3745,3745,3745,3745,0
20250214,173600,125995575,3745,3745,3745,3745,0
20250214,173500,125995575,3745,3745,3745,3745,0
20250214,173400,125995575,3745,3745,3745,3745,0
20250214,173300,125995575,3745,3745,3745,3745,0
20250214,173200,125995575,3745,3745,3745,3745,0
20250214,173100,125995575,3745,3745,3745,3745,464
20250214,173000,125995575,3745,3745,3745,3745,0
20250214,172900,125995575,3745,3745,3745,3745,0
20250214,172800,125995575,3745,3745,3745,3745,0
20250214,172700,125995575,3745,3745,3745,3745,0
20250214,172600,125995575,3745,3745,3745,3745,0
20250214,172500,125995575,3745,3745,3745,3745,0
20250214,172400,125995575,3745,3745,3745,3745,0
20250214,172300,125995575,3745,3745,3745,3745,0
20250214,172200,125995575,3745,3745,3745,3745,0
20250214,172100,125995575,3745,3745,3745,3745,0
20250214,172000,125995575,3745,3745,3745,3745,0
20250214,171900,125995575,3745,3745,3745,3745,0
20250214,171800,125995575,3745,3745,3745,3745,0
20250214,171700,125995575,3745,3745,3745,3745,0
20250214,171600,125995575,3745,3745,3745,3745,0
20250214,171500,125995575,3745,3745,3745,3745,0
20250214,171400,125995575,3745,3745,3745,3745,0
20250214,171300,125995575,3745,3745,3745,3745,0
20250214,171200,125995575,3745,3745,3745,3745,0
20250214,171100,125995575,3745,3745,3745,3745,0
20250214,171000,125995575,3745,3745,3745,3745,0
20250214,170900,125995575,3745,3745,3745,3745,0
20250214,170800,125995575,3745,3745,3745,3745,0
20250214,170700,125995575,3745,3745,3745,3745,0
20250214,170600,125995575,3745,3745,3745,3745,0
20250214,170500,125995575,3745,3745,3745,3745,0
20250214,170400,125995575,3745,3745,3745,3745,0
20250214,170300,125995575,3745,3745,3745,3745,0
20250214,170200,125995575,3745,3745,3745,3745,0
20250214,170100,125995575,3745,3745,3745,3745,464
20250214,170000,125995575,3745,3745,3745,3745,0
20250214,165900,125995575,3745,3745,3745,3745,0
20250214,165800,125995575,3745,3745,3745,3745,0
20250214,165700,125995575,3745,3745,3745,3745,0
20250214,165600,125995575,3745,3745,3745,3745,0
20250214,165500,125995575,3745,3745,3745,3745,0
20250214,165400,125995575,3745,3745,3745,3745,0
20250214,165300,125995575,3745,3745,3745,3745,0
20250214,165200,125995575,3745,3745,3745,3745,0
20250214,165100,125995575,3745,3745,3745,3745,0
20250214,165000,125995575,3745,3745,3745,3745,0
20250214,164900,125995575,3745,3745,3745,3745,0
20250214,164800,125995575,3745,3745,3745,3745,0
20250214,164700,125995575,3745,3745,3745,3745,0
20250214,164600,125995575,3745,3745,3745,3745,0
20250214,164500,125995575,3745,3745,3745,3745,0
20250214,164400,125995575,3745,3745,3745,3745,0
20250214,164300,125995575,3745,3745,3745,3745,0
20250214,164200,125995575,3745,3745,3745,3745,0
20250214,164100,125995575,3745,3745,3745,3745,0
20250214,164000,125995575,3745,3745,3745,3745,0
20250214,163900,125995575,3745,3745,3745,3745,0
20250214,163800,125995575,3745,3745,3745,3745,0
20250214,163700,125995575,3745,3745,3745,3745,0
20250214,163600,125995575,3745,3745,3745,3745,0
20250214,163500,125995575,3745,3745,3745,3745,0
20250214,163400,125995575,3745,3745,3745,3745,0
20250214,163300,125995575,3745,3745,3745,3745,0
20250214,163200,125995575,3745,3745,3745,3745,0
20250214,163100,125995575,3745,3745,3745,3745,464
20250214,163000,125995575,3745,3745,3745,3745,0
20250214,162900,125995575,3745,3745,3745,3745,0
20250214,162800,125995575,3745,3745,3745,3745,0
20250214,162700,125995575,3745,3745,3745,3745,0
20250214,162600,125995575,3745,3745,3745,3745,0
20250214,162500,125995575,3745,3745,3745,3745,0
20250214,162400,125995575,3745,3745,3745,3745,0
20250214,162300,125995575,3745,3745,3745,3745,0
20250214,162200,125995575,3745,3745,3745,3745,0
20250214,162100,125995575,3745,3745,3745,3745,0
20250214,162000,125995575,3745,3745,3745,3745,0
20250214,161900,125995575,3745,3745,3745,3745,0
20250214,161800,125995575,3745,3745,3745,3745,0
20250214,161700,125995575,3745,3745,3745,3745,0
20250214,161600,125995575,3745,3745,3745,3745,0
20250214,161500,125995575,3745,3745,3745,3745,0
20250214,161400,125995575,3745,3745,3745,3745,0
20250214,161300,125995575,3745,3745,3745,3745,0
20250214,161200,125995575,3745,3745,3745,3745,0
20250214,161100,125995575,3745,3745,3745,3745,0
20250214,161000,125995575,3745,3745,3745,3745,0
20250214,160900,125995575,3745,3745,3745,3745,0
20250214,160800,125995575,3745,3745,3745,3745,0
20250214,160700,125995575,3745,3745,3745,3745,0
20250214,160600,125995575,3745,3745,3745,3745,0
20250214,160500,125995575,3745,3745,3745,3745,0
20250214,160400,125995575,3745,3745,3745,3745,0
20250214,160300,125995575,3745,3745,3745,3745,0
20250214,160200,125995575,3745,3745,3745,3745,0
20250214,160100,125995575,3745,3745,3745,3745,464
20250214,160000,125995575,3745,3745,3745,3745,0
20250214,155900,125995575,3745,3745,3745,3745,0
20250214,155800,125995575,3745,3745,3745,3745,0
20250214,155700,125995575,3745,3745,3745,3745,0
20250214,155600,125995575,3745,3745,3745,3745,0
20250214,155500,125995575,3745,3745,3745,3745,0
20250214,155400,125995575,3745,3745,3745,3745,0
20250214,155300,125995575,3745,3745,3745,3745,0
20250214,155200,125995575,3745,3745,3745,3745,0
20250214,155100,125995575,3745,3745,3745,3745,0
20250214,155000,125995575,3745,3745,3745,3745,0
20250214,154900,125995575,3745,3745,3745,3745,0
20250214,154800,125995575,3745,3745,3745,3745,0
20250214,154700,125995575,3745,3745,3745,3745,0
20250214,154600,125995575,3745,3745,3745,3745,0
20250214,154500,125995575,3745,3745,3745,3745,0
20250214,154400,125995575,3745,3745,3745,3745,0
20250214,154300,125995575,3745,3745,3745,3745,0
20250214,154200,125995575,3745,3745,3745,3745,0
20250214,154100,125995575,3745,3745,3745,3745,0
20250214,154000,125995575,3745,3745,3745,3745,0
20250214,153900,125995575,3745,3745,3745,3745,0
20250214,153800,125995575,3745,3745,3745,3745,0
20250214,153700,125995575,3745,3745,3745,3745,0
20250214,153600,125995575,3745,3745,3745,3745,0
20250214,153500,125995575,3745,3745,3745,3745,0
20250214,153400,125995575,3745,3745,3745,3745,0
20250214,153300,125995575,3745,3745,3745,3745,0
20250214,153200,125995575,3745,3745,3745,3745,0
20250214,153100,125995575,3745,3745,3745,3745,464
20250214,153000,125995575,3745,3745,3745,3745,464
20250214,152900,124257895,3760,3760,3760,3760,0
20250214,152800,124257895,3760,3760,3760,3760,0
20250214,152700,124257895,3760,3760,3760,3760,0
20250214,152600,124257895,3760,3760,3760,3760,0
20250214,152500,124257895,3760,3760,3760,3760,0
20250214,152400,124257895,3760,3760,3760,3760,0
20250214,152300,124257895,3760,3760,3760,3760,0
20250214,152200,124257895,3760,3760,3760,3760,0
20250214,152100,124257895,3760,3760,3760,3760,0
20250214,152000,124257895,3760,3760,3760,3760,0
20250214,151900,124257895,3760,3750,3760,3740,2039
20250214,151800,116627345,3750,3750,3755,3750,50
20250214,151700,116439615,3750,3750,3750,3750,4
20250214,151600,116424615,3750,3750,3750,3750,12
20250214,151500,116379615,3750,3750,3750,3750,146
20250214,151400,115832115,3750,3750,3750,3750,7
20250214,151300,115805865,3750,3750,3750,3750,9
20250214,151200,115772115,3750,3750,3755,3750,8
20250214,151100,115742110,3750,3750,3755,3750,6
20250214,151000,115719605,3750,3755,3755,3750,8
20250214,150900,115689600,3750,3750,3750,3750,36
20250214,150800,115554600,3750,3750,3750,3750,3
20250214,150700,115543350,3750,3750,3750,3750,2001
20250214,150600,108039600,3755,3755,3755,3755,614
20250214,150500,105734030,3760,3760,3760,3760,1
20250214,150400,105730270,3755,3755,3755,3755,2
20250214,150300,105722760,3755,3755,3755,3755,1
20250214,150200,105719005,3760,3755,3760,3755,1036
20250214,150100,101828325,3755,3755,3755,3755,2
20250214,150000,101820815,3755,3755,3755,3755,2
20250214,145900,101813305,3760,3760,3760,3760,27
20250214,145800,101711785,3755,3755,3755,3755,2
20250214,145700,101704275,3755,3755,3755,3755,1
20250214,145600,101700520,3755,3755,3755,3755,0
20250214,145500,101700520,3755,3755,3755,3755,2
20250214,145400,101693010,3755,3755,3755,3755,2
20250214,145300,101685500,3760,3760,3760,3760,1
20250214,145200,101681740,3755,3760,3760,3755,265
20250214,145100,100686350,3755,3755,3755,3755,2
20250214,145000,100678840,3760,3760,3760,3760,0
20250214,144900,100678840,3760,3755,3760,3755,3
20250214,144800,100667570,3760,3760,3760,3760,1
20250214,144700,100663810,3760,3760,3760,3760,0
20250214,144600,100663810,3760,3760,3760,3760,9
20250214,144500,100629970,3755,3755,3755,3755,3
20250214,144400,100618705,3755,3755,3755,3755,0
20250214,144300,100618705,3755,3755,3755,3755,2
20250214,144200,100611195,3755,3755,3755,3755,2
20250214,144100,100603685,3755,3755,3755,3755,0
20250214,144000,100603685,3755,3755,3755,3755,1
20250214,143900,100599930,3770,3755,3770,3755,3
20250214,143800,100588650,3755,3755,3755,3755,0
20250214,143700,100588650,3755,3755,3755,3755,2
20250214,143600,100581140,3755,3770,3770,3755,3
20250214,143500,100569845,3755,3755,3755,3755,0
20250214,143400,100569845,3755,3755,3755,3755,2
20250214,143300,100562335,3755,3755,3755,3755,2
20250214,143200,100554825,3755,3755,3755,3755,0
20250214,143100,100554825,3755,3755,3755,3755,2
20250214,143000,100547315,3755,3755,3755,3755,1
20250214,142900,100543560,3755,3755,3755,3755,2
20250214,142800,100536050,3755,3755,3755,3755,0
20250214,142700,100536050,3755,3755,3755,3755,2
20250214,142600,100528540,3755,3755,3755,3755,6
20250214,142500,100506010,3770,3770,3770,3770,1
20250214,142400,100502240,3755,3755,3755,3755,2
20250214,142300,100494730,3755,3755,3755,3755,2
20250214,142200,100487220,3770,3770,3770,3770,1
20250214,142100,100483450,3755,3755,3755,3755,2
20250214,142000,100475940,3755,3755,3755,3755,1
20250214,141900,100472185,3755,3755,3755,3755,0
20250214,141800,100472185,3755,3755,3755,3755,2
20250214,141700,100464675,3755,3755,3755,3755,2
20250214,141600,100457165,3770,3770,3770,3770,23
20250214,141500,100370455,3755,3755,3755,3755,2
20250214,141400,100362945,3755,3755,3755,3755,1
20250214,141300,100359190,3775,3775,3775,3775,0
20250214,141200,100359190,3775,3755,3775,3755,3
20250214,141100,100347905,3755,3760,3760,3755,1933
20250214,141000,93080920,3760,3760,3760,3760,0
20250214,140900,93080920,3760,3760,3760,3760,1
20250214,140800,93077160,3760,3760,3760,3760,2
20250214,140700,93069640,3760,3760,3760,3760,0
20250214,140600,93069640,3760,3760,3760,3760,2
20250214,140500,93062120,3760,3760,3760,3760,2
20250214,140400,93054600,3760,3760,3760,3760,1
20250214,140300,93050840,3760,3760,3760,3760,1
20250214,140200,93047080,3760,3760,3760,3760,2
20250214,140100,93039560,3760,3760,3760,3760,0
20250214,140000,93039560,3760,3760,3760,3760,2
20250214,135900,93032040,3760,3760,3760,3760,2
20250214,135800,93024520,3760,3760,3760,3760,0
20250214,135700,93024520,3760,3760,3760,3760,1
20250214,135600,93020760,3760,3760,3760,3760,2
20250214,135500,93013240,3770,3770,3770,3770,0
20250214,135400,93013240,3770,3775,3775,3770,7
20250214,135300,92986825,3770,3770,3770,3760,9
20250214,135200,92952905,3760,3760,3760,3760,0
20250214,135100,92952905,3760,3760,3760,3760,2
20250214,135000,92945385,3760,3760,3760,3760,2
20250214,134900,92937865,3760,3760,3760,3760,0
20250214,134800,92937865,3760,3760,3760,3760,2
20250214,134700,92930345,3760,3760,3760,3760,1
20250214,134600,92926585,3760,3760,3760,3760,2
20250214,134500,92919065,3760,3760,3760,3760,0
20250214,134400,92919065,3760,3760,3760,3760,2
20250214,134300,92911545,3760,3760,3760,3760,2
20250214,134200,92904025,3760,3760,3760,3760,0
20250214,134100,92904025,3760,3760,3760,3760,1
20250214,134000,92900265,3775,3760,3775,3760,4
20250214,133900,92885200,3770,3770,3770,3770,14
20250214,133800,92832420,3770,3760,3770,3760,27
20250214,133700,92730650,3760,3760,3760,3760,1
20250214,133600,92726890,3760,3760,3760,3760,0
20250214,133500,92726890,3760,3760,3760,3760,2
20250214,133400,92719370,3760,3760,3760,3760,2
20250214,133300,92711850,3760,3760,3760,3760,0
20250214,133200,92711850,3760,3770,3770,3760,272
20250214,133100,91686430,3770,3770,3770,3770,51
20250214,133000,91494160,3770,3770,3770,3770,0
20250214,132900,91494160,3770,3765,3770,3765,1490
20250214,132800,85876970,3765,3755,3765,3755,3
20250214,132700,85865695,3755,3755,3755,3755,0
20250214,132600,85865695,3755,3755,3755,3755,2
20250214,132500,85858185,3755,3755,3755,3755,1
20250214,132400,85854430,3755,3755,3755,3755,0
20250214,132300,85854430,3755,3755,3755,3755,2
20250214,132200,85846920,3755,3755,3755,3755,2
20250214,132100,85839410,3755,3755,3755,3755,0
20250214,132000,85839410,3755,3755,3755,3755,1
20250214,131900,85835655,3755,3755,3755,3755,2
20250214,131800,85828145,3755,3755,3755,3755,0
20250214,131700,85828145,3755,3755,3755,3755,2
20250214,131600,85820635,3755,3755,3755,3755,2
20250214,131500,85813125,3755,3755,3755,3755,0
20250214,131400,85813125,3755,3755,3755,3755,16
20250214,131300,85753045,3755,3755,3755,3755,2
20250214,131200,85745535,3755,3755,3755,3755,0
20250214,131100,85745535,3755,3755,3755,3755,2
20250214,131000,85738025,3755,3755,3755,3755,2
20250214,130900,85730515,3755,3755,3755,3755,1
20250214,130800,85726760,3755,3755,3755,3755,52
20250214,130700,85531500,3755,3755,3755,3755,2
20250214,130600,85523990,3765,3755,3765,3755,2057
20250214,130500,77779405,3765,3760,3765,3760,767
20250214,130400,74891740,3755,3755,3755,3755,1
20250214,130300,74887985,3755,3755,3755,3755,2
20250214,130200,74880475,3755,3755,3755,3755,0
20250214,130100,74880475,3755,3755,3755,3755,2
20250214,130000,74872965,3755,3755,3755,3755,2
20250214,125900,74865455,3755,3755,3755,3755,0
20250214,125800,74865455,3755,3765,3765,3755,399
20250214,125700,73363230,3760,3760,3760,3760,2
20250214,125600,73355710,3755,3755,3755,3755,0
20250214,125500,73355710,3755,3755,3755,3755,2
20250214,125400,73348200,3765,3760,3765,3755,108
20250214,125300,72941630,3760,3760,3760,3760,0
20250214,125200,72941630,3760,3755,3760,3755,103
20250214,125100,72554355,3755,3755,3755,3755,2
20250214,125000,72546845,3755,3755,3755,3755,0
20250214,124900,72546845,3755,3755,3755,3755,2
20250214,124800,72539335,3755,3755,3755,3755,2
20250214,124700,72531825,3760,3755,3760,3755,507
20250214,124600,70628010,3755,3755,3755,3755,0
20250214,124500,70628010,3755,3755,3755,3755,2
20250214,124400,70620500,3755,3755,3755,3755,2
20250214,124300,70612990,3755,3755,3755,3755,0
20250214,124200,70612990,3755,3755,3755,3755,1
20250214,124100,70609235,3755,3755,3755,3755,2
20250214,124000,70601725,3755,3755,3755,3755,0
20250214,123900,70601725,3755,3755,3755,3755,2
20250214,123800,70594215,3755,3760,3760,3755,3
20250214,123700,70582945,3755,3755,3755,3755,0
20250214,123600,70582945,3755,3755,3755,3755,1
20250214,123500,70579190,3755,3750,3760,3750,625
20250214,123400,68231655,3750,3750,3750,3750,0
20250214,123300,68231655,3750,3760,3760,3750,3
20250214,123200,68220395,3750,3750,3750,3750,2
20250214,123100,68212895,3750,3750,3750,3750,0
20250214,123000,68212895,3750,3750,3750,3750,1
20250214,122900,68209145,3750,3750,3750,3750,2
20250214,122800,68201645,3750,3750,3750,3750,0
20250214,122700,68201645,3750,3755,3755,3750,3
20250214,122600,68190390,3750,3750,3750,3750,1
20250214,122500,68186640,3750,3750,3750,3750,2
20250214,122400,68179140,3750,3750,3750,3750,0
20250214,122300,68179140,3750,3750,3750,3750,2
20250214,122200,68171640,3750,3750,3750,3750,2
20250214,122100,68164140,3755,3755,3755,3755,2
20250214,122000,68156630,3745,3745,3745,3745,1
20250214,121900,68152885,3745,3745,3745,3745,2
20250214,121800,68145395,3745,3745,3745,3745,0
20250214,121700,68145395,3745,3745,3745,3745,2
20250214,121600,68137905,3745,3745,3745,3745,2
20250214,121500,68130415,3745,3745,3745,3745,0
20250214,121400,68130415,3745,3745,3745,3745,1
20250214,121300,68126670,3745,3745,3745,3745,2
20250214,121200,68119180,3755,3755,3755,3755,0
20250214,121100,68119180,3755,3745,3755,3745,55
20250214,121000,67912675,3745,3745,3745,3745,1
20250214,120900,67908930,3745,3745,3745,3745,0
20250214,120800,67908930,3745,3745,3745,3745,2
20250214,120700,67901440,3745,3745,3745,3745,2
20250214,120600,67893950,3745,3745,3745,3745,0
20250214,120500,67893950,3745,3745,3745,3745,2
20250214,120400,67886460,3745,3745,3745,3745,1
20250214,120300,67882715,3745,3745,3745,3745,2
20250214,120200,67875225,3745,3745,3745,3745,200
20250214,120100,67126225,3745,3745,3745,3745,2
20250214,120000,67118735,3745,3745,3745,3745,2
20250214,115900,67111245,3745,3745,3745,3745,0
20250214,115800,67111245,3745,3745,3745,3745,1
20250214,115700,67107500,3755,3745,3755,3745,3
20250214,115600,67096255,3745,3745,3745,3745,486
20250214,115500,65276185,3745,3745,3745,3745,522
20250214,115400,63321295,3745,3745,3745,3745,2
20250214,115300,63313805,3745,3745,3745,3745,0
20250214,115200,63313805,3745,3745,3745,3745,1
20250214,115100,63310060,3745,3745,3745,3745,2
20250214,115000,63302570,3745,3745,3745,3745,0
20250214,114900,63302570,3745,3745,3745,3745,2
20250214,114800,63295080,3745,3745,3745,3745,1
20250214,114700,63291335,3745,3745,3745,3745,0
20250214,114600,63291335,3745,3745,3745,3745,2
20250214,114500,63283845,3755,3745,3755,3745,3
20250214,114400,63272600,3755,3755,3755,3755,1
20250214,114300,63268845,3745,3745,3745,3745,967
20250214,114200,59647430,3745,3745,3745,3745,1
20250214,114100,59643685,3745,3745,3745,3745,2
20250214,114000,59636195,3745,3745,3745,3745,0
20250214,113900,59636195,3745,3745,3745,3745,2
20250214,113800,59628705,3745,3745,3745,3745,2
20250214,113700,59621215,3750,3750,3750,3750,10
20250214,113600,59583715,3745,3745,3745,3745,1
20250214,113500,59579970,3750,3750,3750,3750,2
20250214,113400,59572470,3745,3745,3745,3745,0
20250214,113300,59572470,3745,3745,3745,3745,2
20250214,113200,59564980,3745,3745,3745,3745,1
20250214,113100,59561235,3745,3745,3745,3745,2205
20250214,113000,51303510,3745,3745,3745,3745,2
20250214,112900,51296020,3745,3745,3745,3745,2
20250214,112800,51288530,3745,3745,3745,3745,0
20250214,112700,51288530,3745,3755,3755,3745,3
20250214,112600,51277285,3745,3745,3745,3745,1
20250214,112500,51273540,3745,3745,3745,3745,0
20250214,112400,51273540,3745,3755,3755,3745,3
20250214,112300,51262295,3755,3745,3755,3745,7
20250214,112200,51236030,3745,3745,3745,3745,0
20250214,112100,51236030,3745,3745,3745,3745,2
20250214,112000,51228540,3745,3745,3745,3745,1
20250214,111900,51224795,3745,3745,3745,3745,2
20250214,111800,51217305,3745,3745,3745,3745,0
20250214,111700,51217305,3745,3755,3755,3745,3
20250214,111600,51206060,3745,3745,3745,3745,1
20250214,111500,51202315,3745,3745,3745,3745,16
20250214,111400,51142395,3745,3745,3745,3745,2
20250214,111300,51134905,3745,3745,3745,3745,2
20250214,111200,51127415,3745,3745,3745,3745,0
20250214,111100,51127415,3745,3745,3745,3745,2
20250214,111000,51119925,3745,3745,3745,3745,14
20250214,110900,51067495,3745,3745,3745,3745,0
20250214,110800,51067495,3745,3745,3745,3745,2
20250214,110700,51060005,3745,3745,3745,3745,2
20250214,110600,51052515,3745,3745,3745,3745,0
20250214,110500,51052515,3745,3745,3745,3745,2
20250214,110400,51045025,3745,3745,3745,3745,1
20250214,110300,51041280,3740,3740,3740,3740,0
20250214,110200,51041280,3740,3740,3740,3740,2
20250214,110100,51033800,3740,3740,3740,3740,2
20250214,110000,51026320,3740,3750,3750,3740,5653
20250214,105900,29881790,3750,3750,3750,3750,882
20250214,105800,26574290,3750,3750,3750,3750,1
20250214,105700,26570540,3750,3750,3750,3750,3
20250214,105600,26559290,3750,3750,3750,3750,0
20250214,105500,26559290,3750,3750,3750,3750,2
20250214,105400,26551790,3750,3750,3750,3750,1
20250214,105300,26548040,3750,3750,3750,3750,0
20250214,105200,26548040,3750,3750,3750,3750,2
20250214,105100,26540540,3745,3745,3745,3745,2
20250214,105000,26533050,3740,3740,3740,3740,0
20250214,104900,26533050,3740,3740,3740,3740,2
20250214,104800,26525570,3740,3745,3745,3740,52
20250214,104700,26330835,3745,3745,3745,3745,99
20250214,104600,25960080,3740,3740,3740,3740,2
20250214,104500,25952600,3740,3740,3740,3740,2
20250214,104400,25945120,3740,3740,3740,3740,1
20250214,104300,25941380,3740,3740,3740,3740,2
20250214,104200,25933900,3740,3740,3740,3740,1
20250214,104100,25930160,3750,3750,3750,3750,7
20250214,104000,25903910,3740,3745,3750,3740,4
20250214,103900,25888935,3745,3750,3750,3745,2
20250214,103800,25881440,3745,3745,3745,3745,0
20250214,103700,25881440,3745,3750,3750,3745,5
20250214,103600,25862695,3740,3740,3740,3740,2
20250214,103500,25855215,3740,3740,3740,3740,2
20250214,103400,25847735,3750,3750,3750,3750,0
20250214,103300,25847735,3750,3740,3750,3740,52
20250214,103200,25652755,3740,3740,3740,3740,1
20250214,103100,25649015,3740,3740,3740,3740,0
20250214,103000,25649015,3740,3740,3740,3740,2
20250214,102900,25641535,3740,3740,3740,3740,2
20250214,102800,25634055,3750,3750,3750,3750,15
20250214,102700,25577805,3740,3740,3740,3740,2
20250214,102600,25570325,3740,3740,3740,3740,1
20250214,102500,25566585,3740,3745,3745,3740,300
20250214,102400,24444565,3745,3745,3745,3745,153
20250214,102300,23871580,3745,3745,3745,3745,2
20250214,102200,23864090,3750,3750,3750,3750,70
20250214,102100,23601590,3745,3745,3745,3745,1
20250214,102000,23597845,3750,3750,3750,3750,0
20250214,101900,23597845,3750,3750,3750,3750,0
20250214,101800,23597845,3750,3750,3750,3750,0
20250214,101700,23597845,3750,3750,3750,3750,0
20250214,101600,23597845,3750,3750,3750,3750,0
20250214,101500,23597845,3750,3750,3750,3750,356
20250214,101400,22262845,3750,3750,3750,3750,0
20250214,101300,22262845,3750,3750,3750,3750,20
20250214,101200,22187845,3755,3755,3755,3755,2
20250214,101100,22180335,3750,3750,3750,3750,0
20250214,101000,22180335,3750,3750,3750,3750,0
20250214,100900,22180335,3750,3750,3750,3750,50
20250214,100800,21992835,3750,3750,3750,3750,123
20250214,100700,21531585,3755,3755,3755,3755,2
20250214,100600,21524075,3750,3750,3750,3750,0
20250214,100500,21524075,3750,3750,3750,3750,297
20250214,100400,20410325,3750,3750,3750,3750,0
20250214,100300,20410325,3750,3750,3750,3750,0
20250214,100200,20410325,3750,3750,3750,3750,0
20250214,100100,20410325,3750,3750,3750,3750,0
20250214,100000,20410325,3750,3750,3750,3750,1
20250214,095900,20406575,3745,3745,3745,3745,0
20250214,095800,20406575,3745,3745,3745,3745,11
20250214,095700,20365380,3745,3745,3745,3745,0
20250214,095600,20365380,3745,3745,3745,3745,0
20250214,095500,20365380,3745,3750,3750,3745,2
20250214,095400,20357885,3750,3750,3750,3750,50
20250214,095300,20170385,3750,3750,3750,3750,1
20250214,095200,20166635,3740,3740,3740,3740,0
20250214,095100,20166635,3740,3740,3740,3740,0
20250214,095000,20166635,3740,3740,3740,3740,0
20250214,094900,20166635,3740,3740,3740,3740,0
20250214,094800,20166635,3740,3740,3740,3740,25
20250214,094700,20073135,3740,3740,3740,3740,28
20250214,094600,19968415,3740,3740,3740,3740,96
20250214,094500,19609375,3750,3750,3750,3750,0
20250214,094400,19609375,3750,3750,3750,3750,10
20250214,094300,19571875,3750,3750,3750,3750,1
20250214,094200,19568125,3740,3740,3740,3740,0
20250214,094100,19568125,3740,3740,3740,3740,0
20250214,094000,19568125,3740,3740,3740,3740,11
20250214,093900,19526985,3740,3745,3745,3740,597
20250214,093800,17292875,3755,3755,3755,3755,0
20250214,093700,17292875,3755,3755,3755,3755,0
20250214,093600,17292875,3755,3755,3755,3755,0
20250214,093500,17292875,3755,3755,3755,3755,10
20250214,093400,17255325,3755,3755,3755,3755,1
20250214,093300,17251570,3750,3750,3750,3750,0
20250214,093200,17251570,3750,3755,3755,3750,52
20250214,093100,17056565,3755,3755,3755,3755,3
20250214,093000,17045300,3750,3750,3750,3750,459
20250214,092900,15324050,3750,3750,3750,3750,506
20250214,092800,13426550,3760,3760,3760,3760,0
20250214,092700,13426550,3760,3760,3760,3760,1
20250214,092600,13422790,3750,3750,3750,3750,370
20250214,092500,12035290,3770,3770,3770,3770,300
20250214,092400,10904290,3770,3770,3770,3770,0
20250214,092300,10904290,3770,3770,3770,3770,1
20250214,092200,10900520,3750,3750,3750,3750,0
20250214,092100,10900520,3750,3750,3750,3750,0
20250214,092000,10900520,3750,3750,3750,3750,0
20250214,091900,10900520,3750,3750,3750,3750,0
20250214,091800,10900520,3750,3750,3750,3750,3
20250214,091700,10889270,3770,3770,3770,3770,0
20250214,091600,10889270,3770,3770,3770,3770,10
20250214,091500,10851570,3750,3750,3750,3750,0
20250214,091400,10851570,3750,3750,3750,3750,0
20250214,091300,10851570,3750,3750,3750,3750,0
20250214,091200,10851570,3750,3750,3750,3750,0
20250214,091100,10851570,3750,3750,3750,3750,0
20250214,091000,10851570,3750,3750,3750,3750,783
20250214,090900,7915320,3750,3750,3750,3750,0
20250214,090800,7915320,3750,3750,3750,3750,0
20250214,090700,7915320,3750,3750,3750,3750,500
20250214,090600,6040320,3750,3770,3770,3750,1275
20250214,090500,1252185,3785,3785,3785,3785,0
20250214,090400,1252185,3785,3785,3785,3785,0
20250214,090300,1252185,3785,3785,3785,3785,0
20250214,090200,1252185,3785,3785,3785,3785,0
20250214,090100,1252185,3785,3785,3785,3785,14
20250214,090000,1199195,3785,3785,3785,3770,317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183100 125995575 3745 3745 3745 3745 464
3 20250214 183000 125995575 3745 3745 3745 3745 0
4 20250214 182900 125995575 3745 3745 3745 3745 0
5 20250214 182800 125995575 3745 3745 3745 3745 0
6 20250214 182700 125995575 3745 3745 3745 3745 0
7 20250214 182600 125995575 3745 3745 3745 3745 0
8 20250214 182500 125995575 3745 3745 3745 3745 0
9 20250214 182400 125995575 3745 3745 3745 3745 0
10 20250214 182300 125995575 3745 3745 3745 3745 0
11 20250214 182200 125995575 3745 3745 3745 3745 0
12 20250214 182100 125995575 3745 3745 3745 3745 0
13 20250214 182000 125995575 3745 3745 3745 3745 0
14 20250214 181900 125995575 3745 3745 3745 3745 0
15 20250214 181800 125995575 3745 3745 3745 3745 0
16 20250214 181700 125995575 3745 3745 3745 3745 0
17 20250214 181600 125995575 3745 3745 3745 3745 0
18 20250214 181500 125995575 3745 3745 3745 3745 0
19 20250214 181400 125995575 3745 3745 3745 3745 0
20 20250214 181300 125995575 3745 3745 3745 3745 0
21 20250214 181200 125995575 3745 3745 3745 3745 0
22 20250214 181100 125995575 3745 3745 3745 3745 0
23 20250214 181000 125995575 3745 3745 3745 3745 0
24 20250214 180900 125995575 3745 3745 3745 3745 0
25 20250214 180800 125995575 3745 3745 3745 3745 0
26 20250214 180700 125995575 3745 3745 3745 3745 0
27 20250214 180600 125995575 3745 3745 3745 3745 0
28 20250214 180500 125995575 3745 3745 3745 3745 0
29 20250214 180400 125995575 3745 3745 3745 3745 0
30 20250214 180300 125995575 3745 3745 3745 3745 0
31 20250214 180200 125995575 3745 3745 3745 3745 0
32 20250214 180100 125995575 3745 3745 3745 3745 464
33 20250214 180000 125995575 3745 3745 3745 3745 0
34 20250214 175900 125995575 3745 3745 3745 3745 0
35 20250214 175800 125995575 3745 3745 3745 3745 0
36 20250214 175700 125995575 3745 3745 3745 3745 0
37 20250214 175600 125995575 3745 3745 3745 3745 0
38 20250214 175500 125995575 3745 3745 3745 3745 0
39 20250214 175400 125995575 3745 3745 3745 3745 0
40 20250214 175300 125995575 3745 3745 3745 3745 0
41 20250214 175200 125995575 3745 3745 3745 3745 0
42 20250214 175100 125995575 3745 3745 3745 3745 0
43 20250214 175000 125995575 3745 3745 3745 3745 0
44 20250214 174900 125995575 3745 3745 3745 3745 0
45 20250214 174800 125995575 3745 3745 3745 3745 0
46 20250214 174700 125995575 3745 3745 3745 3745 0
47 20250214 174600 125995575 3745 3745 3745 3745 0
48 20250214 174500 125995575 3745 3745 3745 3745 0
49 20250214 174400 125995575 3745 3745 3745 3745 0
50 20250214 174300 125995575 3745 3745 3745 3745 0
51 20250214 174200 125995575 3745 3745 3745 3745 0
52 20250214 174100 125995575 3745 3745 3745 3745 0
53 20250214 174000 125995575 3745 3745 3745 3745 0
54 20250214 173900 125995575 3745 3745 3745 3745 0
55 20250214 173800 125995575 3745 3745 3745 3745 0
56 20250214 173700 125995575 3745 3745 3745 3745 0
57 20250214 173600 125995575 3745 3745 3745 3745 0
58 20250214 173500 125995575 3745 3745 3745 3745 0
59 20250214 173400 125995575 3745 3745 3745 3745 0
60 20250214 173300 125995575 3745 3745 3745 3745 0
61 20250214 173200 125995575 3745 3745 3745 3745 0
62 20250214 173100 125995575 3745 3745 3745 3745 464
63 20250214 173000 125995575 3745 3745 3745 3745 0
64 20250214 172900 125995575 3745 3745 3745 3745 0
65 20250214 172800 125995575 3745 3745 3745 3745 0
66 20250214 172700 125995575 3745 3745 3745 3745 0
67 20250214 172600 125995575 3745 3745 3745 3745 0
68 20250214 172500 125995575 3745 3745 3745 3745 0
69 20250214 172400 125995575 3745 3745 3745 3745 0
70 20250214 172300 125995575 3745 3745 3745 3745 0
71 20250214 172200 125995575 3745 3745 3745 3745 0
72 20250214 172100 125995575 3745 3745 3745 3745 0
73 20250214 172000 125995575 3745 3745 3745 3745 0
74 20250214 171900 125995575 3745 3745 3745 3745 0
75 20250214 171800 125995575 3745 3745 3745 3745 0
76 20250214 171700 125995575 3745 3745 3745 3745 0
77 20250214 171600 125995575 3745 3745 3745 3745 0
78 20250214 171500 125995575 3745 3745 3745 3745 0
79 20250214 171400 125995575 3745 3745 3745 3745 0
80 20250214 171300 125995575 3745 3745 3745 3745 0
81 20250214 171200 125995575 3745 3745 3745 3745 0
82 20250214 171100 125995575 3745 3745 3745 3745 0
83 20250214 171000 125995575 3745 3745 3745 3745 0
84 20250214 170900 125995575 3745 3745 3745 3745 0
85 20250214 170800 125995575 3745 3745 3745 3745 0
86 20250214 170700 125995575 3745 3745 3745 3745 0
87 20250214 170600 125995575 3745 3745 3745 3745 0
88 20250214 170500 125995575 3745 3745 3745 3745 0
89 20250214 170400 125995575 3745 3745 3745 3745 0
90 20250214 170300 125995575 3745 3745 3745 3745 0
91 20250214 170200 125995575 3745 3745 3745 3745 0
92 20250214 170100 125995575 3745 3745 3745 3745 464
93 20250214 170000 125995575 3745 3745 3745 3745 0
94 20250214 165900 125995575 3745 3745 3745 3745 0
95 20250214 165800 125995575 3745 3745 3745 3745 0
96 20250214 165700 125995575 3745 3745 3745 3745 0
97 20250214 165600 125995575 3745 3745 3745 3745 0
98 20250214 165500 125995575 3745 3745 3745 3745 0
99 20250214 165400 125995575 3745 3745 3745 3745 0
100 20250214 165300 125995575 3745 3745 3745 3745 0
101 20250214 165200 125995575 3745 3745 3745 3745 0
102 20250214 165100 125995575 3745 3745 3745 3745 0
103 20250214 165000 125995575 3745 3745 3745 3745 0
104 20250214 164900 125995575 3745 3745 3745 3745 0
105 20250214 164800 125995575 3745 3745 3745 3745 0
106 20250214 164700 125995575 3745 3745 3745 3745 0
107 20250214 164600 125995575 3745 3745 3745 3745 0
108 20250214 164500 125995575 3745 3745 3745 3745 0
109 20250214 164400 125995575 3745 3745 3745 3745 0
110 20250214 164300 125995575 3745 3745 3745 3745 0
111 20250214 164200 125995575 3745 3745 3745 3745 0
112 20250214 164100 125995575 3745 3745 3745 3745 0
113 20250214 164000 125995575 3745 3745 3745 3745 0
114 20250214 163900 125995575 3745 3745 3745 3745 0
115 20250214 163800 125995575 3745 3745 3745 3745 0
116 20250214 163700 125995575 3745 3745 3745 3745 0
117 20250214 163600 125995575 3745 3745 3745 3745 0
118 20250214 163500 125995575 3745 3745 3745 3745 0
119 20250214 163400 125995575 3745 3745 3745 3745 0
120 20250214 163300 125995575 3745 3745 3745 3745 0
121 20250214 163200 125995575 3745 3745 3745 3745 0
122 20250214 163100 125995575 3745 3745 3745 3745 464
123 20250214 163000 125995575 3745 3745 3745 3745 0
124 20250214 162900 125995575 3745 3745 3745 3745 0
125 20250214 162800 125995575 3745 3745 3745 3745 0
126 20250214 162700 125995575 3745 3745 3745 3745 0
127 20250214 162600 125995575 3745 3745 3745 3745 0
128 20250214 162500 125995575 3745 3745 3745 3745 0
129 20250214 162400 125995575 3745 3745 3745 3745 0
130 20250214 162300 125995575 3745 3745 3745 3745 0
131 20250214 162200 125995575 3745 3745 3745 3745 0
132 20250214 162100 125995575 3745 3745 3745 3745 0
133 20250214 162000 125995575 3745 3745 3745 3745 0
134 20250214 161900 125995575 3745 3745 3745 3745 0
135 20250214 161800 125995575 3745 3745 3745 3745 0
136 20250214 161700 125995575 3745 3745 3745 3745 0
137 20250214 161600 125995575 3745 3745 3745 3745 0
138 20250214 161500 125995575 3745 3745 3745 3745 0
139 20250214 161400 125995575 3745 3745 3745 3745 0
140 20250214 161300 125995575 3745 3745 3745 3745 0
141 20250214 161200 125995575 3745 3745 3745 3745 0
142 20250214 161100 125995575 3745 3745 3745 3745 0
143 20250214 161000 125995575 3745 3745 3745 3745 0
144 20250214 160900 125995575 3745 3745 3745 3745 0
145 20250214 160800 125995575 3745 3745 3745 3745 0
146 20250214 160700 125995575 3745 3745 3745 3745 0
147 20250214 160600 125995575 3745 3745 3745 3745 0
148 20250214 160500 125995575 3745 3745 3745 3745 0
149 20250214 160400 125995575 3745 3745 3745 3745 0
150 20250214 160300 125995575 3745 3745 3745 3745 0
151 20250214 160200 125995575 3745 3745 3745 3745 0
152 20250214 160100 125995575 3745 3745 3745 3745 464
153 20250214 160000 125995575 3745 3745 3745 3745 0
154 20250214 155900 125995575 3745 3745 3745 3745 0
155 20250214 155800 125995575 3745 3745 3745 3745 0
156 20250214 155700 125995575 3745 3745 3745 3745 0
157 20250214 155600 125995575 3745 3745 3745 3745 0
158 20250214 155500 125995575 3745 3745 3745 3745 0
159 20250214 155400 125995575 3745 3745 3745 3745 0
160 20250214 155300 125995575 3745 3745 3745 3745 0
161 20250214 155200 125995575 3745 3745 3745 3745 0
162 20250214 155100 125995575 3745 3745 3745 3745 0
163 20250214 155000 125995575 3745 3745 3745 3745 0
164 20250214 154900 125995575 3745 3745 3745 3745 0
165 20250214 154800 125995575 3745 3745 3745 3745 0
166 20250214 154700 125995575 3745 3745 3745 3745 0
167 20250214 154600 125995575 3745 3745 3745 3745 0
168 20250214 154500 125995575 3745 3745 3745 3745 0
169 20250214 154400 125995575 3745 3745 3745 3745 0
170 20250214 154300 125995575 3745 3745 3745 3745 0
171 20250214 154200 125995575 3745 3745 3745 3745 0
172 20250214 154100 125995575 3745 3745 3745 3745 0
173 20250214 154000 125995575 3745 3745 3745 3745 0
174 20250214 153900 125995575 3745 3745 3745 3745 0
175 20250214 153800 125995575 3745 3745 3745 3745 0
176 20250214 153700 125995575 3745 3745 3745 3745 0
177 20250214 153600 125995575 3745 3745 3745 3745 0
178 20250214 153500 125995575 3745 3745 3745 3745 0
179 20250214 153400 125995575 3745 3745 3745 3745 0
180 20250214 153300 125995575 3745 3745 3745 3745 0
181 20250214 153200 125995575 3745 3745 3745 3745 0
182 20250214 153100 125995575 3745 3745 3745 3745 464
183 20250214 153000 125995575 3745 3745 3745 3745 464
184 20250214 152900 124257895 3760 3760 3760 3760 0
185 20250214 152800 124257895 3760 3760 3760 3760 0
186 20250214 152700 124257895 3760 3760 3760 3760 0
187 20250214 152600 124257895 3760 3760 3760 3760 0
188 20250214 152500 124257895 3760 3760 3760 3760 0
189 20250214 152400 124257895 3760 3760 3760 3760 0
190 20250214 152300 124257895 3760 3760 3760 3760 0
191 20250214 152200 124257895 3760 3760 3760 3760 0
192 20250214 152100 124257895 3760 3760 3760 3760 0
193 20250214 152000 124257895 3760 3760 3760 3760 0
194 20250214 151900 124257895 3760 3750 3760 3740 2039
195 20250214 151800 116627345 3750 3750 3755 3750 50
196 20250214 151700 116439615 3750 3750 3750 3750 4
197 20250214 151600 116424615 3750 3750 3750 3750 12
198 20250214 151500 116379615 3750 3750 3750 3750 146
199 20250214 151400 115832115 3750 3750 3750 3750 7
200 20250214 151300 115805865 3750 3750 3750 3750 9
201 20250214 151200 115772115 3750 3750 3755 3750 8
202 20250214 151100 115742110 3750 3750 3755 3750 6
203 20250214 151000 115719605 3750 3755 3755 3750 8
204 20250214 150900 115689600 3750 3750 3750 3750 36
205 20250214 150800 115554600 3750 3750 3750 3750 3
206 20250214 150700 115543350 3750 3750 3750 3750 2001
207 20250214 150600 108039600 3755 3755 3755 3755 614
208 20250214 150500 105734030 3760 3760 3760 3760 1
209 20250214 150400 105730270 3755 3755 3755 3755 2
210 20250214 150300 105722760 3755 3755 3755 3755 1
211 20250214 150200 105719005 3760 3755 3760 3755 1036
212 20250214 150100 101828325 3755 3755 3755 3755 2
213 20250214 150000 101820815 3755 3755 3755 3755 2
214 20250214 145900 101813305 3760 3760 3760 3760 27
215 20250214 145800 101711785 3755 3755 3755 3755 2
216 20250214 145700 101704275 3755 3755 3755 3755 1
217 20250214 145600 101700520 3755 3755 3755 3755 0
218 20250214 145500 101700520 3755 3755 3755 3755 2
219 20250214 145400 101693010 3755 3755 3755 3755 2
220 20250214 145300 101685500 3760 3760 3760 3760 1
221 20250214 145200 101681740 3755 3760 3760 3755 265
222 20250214 145100 100686350 3755 3755 3755 3755 2
223 20250214 145000 100678840 3760 3760 3760 3760 0
224 20250214 144900 100678840 3760 3755 3760 3755 3
225 20250214 144800 100667570 3760 3760 3760 3760 1
226 20250214 144700 100663810 3760 3760 3760 3760 0
227 20250214 144600 100663810 3760 3760 3760 3760 9
228 20250214 144500 100629970 3755 3755 3755 3755 3
229 20250214 144400 100618705 3755 3755 3755 3755 0
230 20250214 144300 100618705 3755 3755 3755 3755 2
231 20250214 144200 100611195 3755 3755 3755 3755 2
232 20250214 144100 100603685 3755 3755 3755 3755 0
233 20250214 144000 100603685 3755 3755 3755 3755 1
234 20250214 143900 100599930 3770 3755 3770 3755 3
235 20250214 143800 100588650 3755 3755 3755 3755 0
236 20250214 143700 100588650 3755 3755 3755 3755 2
237 20250214 143600 100581140 3755 3770 3770 3755 3
238 20250214 143500 100569845 3755 3755 3755 3755 0
239 20250214 143400 100569845 3755 3755 3755 3755 2
240 20250214 143300 100562335 3755 3755 3755 3755 2
241 20250214 143200 100554825 3755 3755 3755 3755 0
242 20250214 143100 100554825 3755 3755 3755 3755 2
243 20250214 143000 100547315 3755 3755 3755 3755 1
244 20250214 142900 100543560 3755 3755 3755 3755 2
245 20250214 142800 100536050 3755 3755 3755 3755 0
246 20250214 142700 100536050 3755 3755 3755 3755 2
247 20250214 142600 100528540 3755 3755 3755 3755 6
248 20250214 142500 100506010 3770 3770 3770 3770 1
249 20250214 142400 100502240 3755 3755 3755 3755 2
250 20250214 142300 100494730 3755 3755 3755 3755 2
251 20250214 142200 100487220 3770 3770 3770 3770 1
252 20250214 142100 100483450 3755 3755 3755 3755 2
253 20250214 142000 100475940 3755 3755 3755 3755 1
254 20250214 141900 100472185 3755 3755 3755 3755 0
255 20250214 141800 100472185 3755 3755 3755 3755 2
256 20250214 141700 100464675 3755 3755 3755 3755 2
257 20250214 141600 100457165 3770 3770 3770 3770 23
258 20250214 141500 100370455 3755 3755 3755 3755 2
259 20250214 141400 100362945 3755 3755 3755 3755 1
260 20250214 141300 100359190 3775 3775 3775 3775 0
261 20250214 141200 100359190 3775 3755 3775 3755 3
262 20250214 141100 100347905 3755 3760 3760 3755 1933
263 20250214 141000 93080920 3760 3760 3760 3760 0
264 20250214 140900 93080920 3760 3760 3760 3760 1
265 20250214 140800 93077160 3760 3760 3760 3760 2
266 20250214 140700 93069640 3760 3760 3760 3760 0
267 20250214 140600 93069640 3760 3760 3760 3760 2
268 20250214 140500 93062120 3760 3760 3760 3760 2
269 20250214 140400 93054600 3760 3760 3760 3760 1
270 20250214 140300 93050840 3760 3760 3760 3760 1
271 20250214 140200 93047080 3760 3760 3760 3760 2
272 20250214 140100 93039560 3760 3760 3760 3760 0
273 20250214 140000 93039560 3760 3760 3760 3760 2
274 20250214 135900 93032040 3760 3760 3760 3760 2
275 20250214 135800 93024520 3760 3760 3760 3760 0
276 20250214 135700 93024520 3760 3760 3760 3760 1
277 20250214 135600 93020760 3760 3760 3760 3760 2
278 20250214 135500 93013240 3770 3770 3770 3770 0
279 20250214 135400 93013240 3770 3775 3775 3770 7
280 20250214 135300 92986825 3770 3770 3770 3760 9
281 20250214 135200 92952905 3760 3760 3760 3760 0
282 20250214 135100 92952905 3760 3760 3760 3760 2
283 20250214 135000 92945385 3760 3760 3760 3760 2
284 20250214 134900 92937865 3760 3760 3760 3760 0
285 20250214 134800 92937865 3760 3760 3760 3760 2
286 20250214 134700 92930345 3760 3760 3760 3760 1
287 20250214 134600 92926585 3760 3760 3760 3760 2
288 20250214 134500 92919065 3760 3760 3760 3760 0
289 20250214 134400 92919065 3760 3760 3760 3760 2
290 20250214 134300 92911545 3760 3760 3760 3760 2
291 20250214 134200 92904025 3760 3760 3760 3760 0
292 20250214 134100 92904025 3760 3760 3760 3760 1
293 20250214 134000 92900265 3775 3760 3775 3760 4
294 20250214 133900 92885200 3770 3770 3770 3770 14
295 20250214 133800 92832420 3770 3760 3770 3760 27
296 20250214 133700 92730650 3760 3760 3760 3760 1
297 20250214 133600 92726890 3760 3760 3760 3760 0
298 20250214 133500 92726890 3760 3760 3760 3760 2
299 20250214 133400 92719370 3760 3760 3760 3760 2
300 20250214 133300 92711850 3760 3760 3760 3760 0
301 20250214 133200 92711850 3760 3770 3770 3760 272
302 20250214 133100 91686430 3770 3770 3770 3770 51
303 20250214 133000 91494160 3770 3770 3770 3770 0
304 20250214 132900 91494160 3770 3765 3770 3765 1490
305 20250214 132800 85876970 3765 3755 3765 3755 3
306 20250214 132700 85865695 3755 3755 3755 3755 0
307 20250214 132600 85865695 3755 3755 3755 3755 2
308 20250214 132500 85858185 3755 3755 3755 3755 1
309 20250214 132400 85854430 3755 3755 3755 3755 0
310 20250214 132300 85854430 3755 3755 3755 3755 2
311 20250214 132200 85846920 3755 3755 3755 3755 2
312 20250214 132100 85839410 3755 3755 3755 3755 0
313 20250214 132000 85839410 3755 3755 3755 3755 1
314 20250214 131900 85835655 3755 3755 3755 3755 2
315 20250214 131800 85828145 3755 3755 3755 3755 0
316 20250214 131700 85828145 3755 3755 3755 3755 2
317 20250214 131600 85820635 3755 3755 3755 3755 2
318 20250214 131500 85813125 3755 3755 3755 3755 0
319 20250214 131400 85813125 3755 3755 3755 3755 16
320 20250214 131300 85753045 3755 3755 3755 3755 2
321 20250214 131200 85745535 3755 3755 3755 3755 0
322 20250214 131100 85745535 3755 3755 3755 3755 2
323 20250214 131000 85738025 3755 3755 3755 3755 2
324 20250214 130900 85730515 3755 3755 3755 3755 1
325 20250214 130800 85726760 3755 3755 3755 3755 52
326 20250214 130700 85531500 3755 3755 3755 3755 2
327 20250214 130600 85523990 3765 3755 3765 3755 2057
328 20250214 130500 77779405 3765 3760 3765 3760 767
329 20250214 130400 74891740 3755 3755 3755 3755 1
330 20250214 130300 74887985 3755 3755 3755 3755 2
331 20250214 130200 74880475 3755 3755 3755 3755 0
332 20250214 130100 74880475 3755 3755 3755 3755 2
333 20250214 130000 74872965 3755 3755 3755 3755 2
334 20250214 125900 74865455 3755 3755 3755 3755 0
335 20250214 125800 74865455 3755 3765 3765 3755 399
336 20250214 125700 73363230 3760 3760 3760 3760 2
337 20250214 125600 73355710 3755 3755 3755 3755 0
338 20250214 125500 73355710 3755 3755 3755 3755 2
339 20250214 125400 73348200 3765 3760 3765 3755 108
340 20250214 125300 72941630 3760 3760 3760 3760 0
341 20250214 125200 72941630 3760 3755 3760 3755 103
342 20250214 125100 72554355 3755 3755 3755 3755 2
343 20250214 125000 72546845 3755 3755 3755 3755 0
344 20250214 124900 72546845 3755 3755 3755 3755 2
345 20250214 124800 72539335 3755 3755 3755 3755 2
346 20250214 124700 72531825 3760 3755 3760 3755 507
347 20250214 124600 70628010 3755 3755 3755 3755 0
348 20250214 124500 70628010 3755 3755 3755 3755 2
349 20250214 124400 70620500 3755 3755 3755 3755 2
350 20250214 124300 70612990 3755 3755 3755 3755 0
351 20250214 124200 70612990 3755 3755 3755 3755 1
352 20250214 124100 70609235 3755 3755 3755 3755 2
353 20250214 124000 70601725 3755 3755 3755 3755 0
354 20250214 123900 70601725 3755 3755 3755 3755 2
355 20250214 123800 70594215 3755 3760 3760 3755 3
356 20250214 123700 70582945 3755 3755 3755 3755 0
357 20250214 123600 70582945 3755 3755 3755 3755 1
358 20250214 123500 70579190 3755 3750 3760 3750 625
359 20250214 123400 68231655 3750 3750 3750 3750 0
360 20250214 123300 68231655 3750 3760 3760 3750 3
361 20250214 123200 68220395 3750 3750 3750 3750 2
362 20250214 123100 68212895 3750 3750 3750 3750 0
363 20250214 123000 68212895 3750 3750 3750 3750 1
364 20250214 122900 68209145 3750 3750 3750 3750 2
365 20250214 122800 68201645 3750 3750 3750 3750 0
366 20250214 122700 68201645 3750 3755 3755 3750 3
367 20250214 122600 68190390 3750 3750 3750 3750 1
368 20250214 122500 68186640 3750 3750 3750 3750 2
369 20250214 122400 68179140 3750 3750 3750 3750 0
370 20250214 122300 68179140 3750 3750 3750 3750 2
371 20250214 122200 68171640 3750 3750 3750 3750 2
372 20250214 122100 68164140 3755 3755 3755 3755 2
373 20250214 122000 68156630 3745 3745 3745 3745 1
374 20250214 121900 68152885 3745 3745 3745 3745 2
375 20250214 121800 68145395 3745 3745 3745 3745 0
376 20250214 121700 68145395 3745 3745 3745 3745 2
377 20250214 121600 68137905 3745 3745 3745 3745 2
378 20250214 121500 68130415 3745 3745 3745 3745 0
379 20250214 121400 68130415 3745 3745 3745 3745 1
380 20250214 121300 68126670 3745 3745 3745 3745 2
381 20250214 121200 68119180 3755 3755 3755 3755 0
382 20250214 121100 68119180 3755 3745 3755 3745 55
383 20250214 121000 67912675 3745 3745 3745 3745 1
384 20250214 120900 67908930 3745 3745 3745 3745 0
385 20250214 120800 67908930 3745 3745 3745 3745 2
386 20250214 120700 67901440 3745 3745 3745 3745 2
387 20250214 120600 67893950 3745 3745 3745 3745 0
388 20250214 120500 67893950 3745 3745 3745 3745 2
389 20250214 120400 67886460 3745 3745 3745 3745 1
390 20250214 120300 67882715 3745 3745 3745 3745 2
391 20250214 120200 67875225 3745 3745 3745 3745 200
392 20250214 120100 67126225 3745 3745 3745 3745 2
393 20250214 120000 67118735 3745 3745 3745 3745 2
394 20250214 115900 67111245 3745 3745 3745 3745 0
395 20250214 115800 67111245 3745 3745 3745 3745 1
396 20250214 115700 67107500 3755 3745 3755 3745 3
397 20250214 115600 67096255 3745 3745 3745 3745 486
398 20250214 115500 65276185 3745 3745 3745 3745 522
399 20250214 115400 63321295 3745 3745 3745 3745 2
400 20250214 115300 63313805 3745 3745 3745 3745 0
401 20250214 115200 63313805 3745 3745 3745 3745 1
402 20250214 115100 63310060 3745 3745 3745 3745 2
403 20250214 115000 63302570 3745 3745 3745 3745 0
404 20250214 114900 63302570 3745 3745 3745 3745 2
405 20250214 114800 63295080 3745 3745 3745 3745 1
406 20250214 114700 63291335 3745 3745 3745 3745 0
407 20250214 114600 63291335 3745 3745 3745 3745 2
408 20250214 114500 63283845 3755 3745 3755 3745 3
409 20250214 114400 63272600 3755 3755 3755 3755 1
410 20250214 114300 63268845 3745 3745 3745 3745 967
411 20250214 114200 59647430 3745 3745 3745 3745 1
412 20250214 114100 59643685 3745 3745 3745 3745 2
413 20250214 114000 59636195 3745 3745 3745 3745 0
414 20250214 113900 59636195 3745 3745 3745 3745 2
415 20250214 113800 59628705 3745 3745 3745 3745 2
416 20250214 113700 59621215 3750 3750 3750 3750 10
417 20250214 113600 59583715 3745 3745 3745 3745 1
418 20250214 113500 59579970 3750 3750 3750 3750 2
419 20250214 113400 59572470 3745 3745 3745 3745 0
420 20250214 113300 59572470 3745 3745 3745 3745 2
421 20250214 113200 59564980 3745 3745 3745 3745 1
422 20250214 113100 59561235 3745 3745 3745 3745 2205
423 20250214 113000 51303510 3745 3745 3745 3745 2
424 20250214 112900 51296020 3745 3745 3745 3745 2
425 20250214 112800 51288530 3745 3745 3745 3745 0
426 20250214 112700 51288530 3745 3755 3755 3745 3
427 20250214 112600 51277285 3745 3745 3745 3745 1
428 20250214 112500 51273540 3745 3745 3745 3745 0
429 20250214 112400 51273540 3745 3755 3755 3745 3
430 20250214 112300 51262295 3755 3745 3755 3745 7
431 20250214 112200 51236030 3745 3745 3745 3745 0
432 20250214 112100 51236030 3745 3745 3745 3745 2
433 20250214 112000 51228540 3745 3745 3745 3745 1
434 20250214 111900 51224795 3745 3745 3745 3745 2
435 20250214 111800 51217305 3745 3745 3745 3745 0
436 20250214 111700 51217305 3745 3755 3755 3745 3
437 20250214 111600 51206060 3745 3745 3745 3745 1
438 20250214 111500 51202315 3745 3745 3745 3745 16
439 20250214 111400 51142395 3745 3745 3745 3745 2
440 20250214 111300 51134905 3745 3745 3745 3745 2
441 20250214 111200 51127415 3745 3745 3745 3745 0
442 20250214 111100 51127415 3745 3745 3745 3745 2
443 20250214 111000 51119925 3745 3745 3745 3745 14
444 20250214 110900 51067495 3745 3745 3745 3745 0
445 20250214 110800 51067495 3745 3745 3745 3745 2
446 20250214 110700 51060005 3745 3745 3745 3745 2
447 20250214 110600 51052515 3745 3745 3745 3745 0
448 20250214 110500 51052515 3745 3745 3745 3745 2
449 20250214 110400 51045025 3745 3745 3745 3745 1
450 20250214 110300 51041280 3740 3740 3740 3740 0
451 20250214 110200 51041280 3740 3740 3740 3740 2
452 20250214 110100 51033800 3740 3740 3740 3740 2
453 20250214 110000 51026320 3740 3750 3750 3740 5653
454 20250214 105900 29881790 3750 3750 3750 3750 882
455 20250214 105800 26574290 3750 3750 3750 3750 1
456 20250214 105700 26570540 3750 3750 3750 3750 3
457 20250214 105600 26559290 3750 3750 3750 3750 0
458 20250214 105500 26559290 3750 3750 3750 3750 2
459 20250214 105400 26551790 3750 3750 3750 3750 1
460 20250214 105300 26548040 3750 3750 3750 3750 0
461 20250214 105200 26548040 3750 3750 3750 3750 2
462 20250214 105100 26540540 3745 3745 3745 3745 2
463 20250214 105000 26533050 3740 3740 3740 3740 0
464 20250214 104900 26533050 3740 3740 3740 3740 2
465 20250214 104800 26525570 3740 3745 3745 3740 52
466 20250214 104700 26330835 3745 3745 3745 3745 99
467 20250214 104600 25960080 3740 3740 3740 3740 2
468 20250214 104500 25952600 3740 3740 3740 3740 2
469 20250214 104400 25945120 3740 3740 3740 3740 1
470 20250214 104300 25941380 3740 3740 3740 3740 2
471 20250214 104200 25933900 3740 3740 3740 3740 1
472 20250214 104100 25930160 3750 3750 3750 3750 7
473 20250214 104000 25903910 3740 3745 3750 3740 4
474 20250214 103900 25888935 3745 3750 3750 3745 2
475 20250214 103800 25881440 3745 3745 3745 3745 0
476 20250214 103700 25881440 3745 3750 3750 3745 5
477 20250214 103600 25862695 3740 3740 3740 3740 2
478 20250214 103500 25855215 3740 3740 3740 3740 2
479 20250214 103400 25847735 3750 3750 3750 3750 0
480 20250214 103300 25847735 3750 3740 3750 3740 52
481 20250214 103200 25652755 3740 3740 3740 3740 1
482 20250214 103100 25649015 3740 3740 3740 3740 0
483 20250214 103000 25649015 3740 3740 3740 3740 2
484 20250214 102900 25641535 3740 3740 3740 3740 2
485 20250214 102800 25634055 3750 3750 3750 3750 15
486 20250214 102700 25577805 3740 3740 3740 3740 2
487 20250214 102600 25570325 3740 3740 3740 3740 1
488 20250214 102500 25566585 3740 3745 3745 3740 300
489 20250214 102400 24444565 3745 3745 3745 3745 153
490 20250214 102300 23871580 3745 3745 3745 3745 2
491 20250214 102200 23864090 3750 3750 3750 3750 70
492 20250214 102100 23601590 3745 3745 3745 3745 1
493 20250214 102000 23597845 3750 3750 3750 3750 0
494 20250214 101900 23597845 3750 3750 3750 3750 0
495 20250214 101800 23597845 3750 3750 3750 3750 0
496 20250214 101700 23597845 3750 3750 3750 3750 0
497 20250214 101600 23597845 3750 3750 3750 3750 0
498 20250214 101500 23597845 3750 3750 3750 3750 356
499 20250214 101400 22262845 3750 3750 3750 3750 0
500 20250214 101300 22262845 3750 3750 3750 3750 20
501 20250214 101200 22187845 3755 3755 3755 3755 2
502 20250214 101100 22180335 3750 3750 3750 3750 0
503 20250214 101000 22180335 3750 3750 3750 3750 0
504 20250214 100900 22180335 3750 3750 3750 3750 50
505 20250214 100800 21992835 3750 3750 3750 3750 123
506 20250214 100700 21531585 3755 3755 3755 3755 2
507 20250214 100600 21524075 3750 3750 3750 3750 0
508 20250214 100500 21524075 3750 3750 3750 3750 297
509 20250214 100400 20410325 3750 3750 3750 3750 0
510 20250214 100300 20410325 3750 3750 3750 3750 0
511 20250214 100200 20410325 3750 3750 3750 3750 0
512 20250214 100100 20410325 3750 3750 3750 3750 0
513 20250214 100000 20410325 3750 3750 3750 3750 1
514 20250214 095900 20406575 3745 3745 3745 3745 0
515 20250214 095800 20406575 3745 3745 3745 3745 11
516 20250214 095700 20365380 3745 3745 3745 3745 0
517 20250214 095600 20365380 3745 3745 3745 3745 0
518 20250214 095500 20365380 3745 3750 3750 3745 2
519 20250214 095400 20357885 3750 3750 3750 3750 50
520 20250214 095300 20170385 3750 3750 3750 3750 1
521 20250214 095200 20166635 3740 3740 3740 3740 0
522 20250214 095100 20166635 3740 3740 3740 3740 0
523 20250214 095000 20166635 3740 3740 3740 3740 0
524 20250214 094900 20166635 3740 3740 3740 3740 0
525 20250214 094800 20166635 3740 3740 3740 3740 25
526 20250214 094700 20073135 3740 3740 3740 3740 28
527 20250214 094600 19968415 3740 3740 3740 3740 96
528 20250214 094500 19609375 3750 3750 3750 3750 0
529 20250214 094400 19609375 3750 3750 3750 3750 10
530 20250214 094300 19571875 3750 3750 3750 3750 1
531 20250214 094200 19568125 3740 3740 3740 3740 0
532 20250214 094100 19568125 3740 3740 3740 3740 0
533 20250214 094000 19568125 3740 3740 3740 3740 11
534 20250214 093900 19526985 3740 3745 3745 3740 597
535 20250214 093800 17292875 3755 3755 3755 3755 0
536 20250214 093700 17292875 3755 3755 3755 3755 0
537 20250214 093600 17292875 3755 3755 3755 3755 0
538 20250214 093500 17292875 3755 3755 3755 3755 10
539 20250214 093400 17255325 3755 3755 3755 3755 1
540 20250214 093300 17251570 3750 3750 3750 3750 0
541 20250214 093200 17251570 3750 3755 3755 3750 52
542 20250214 093100 17056565 3755 3755 3755 3755 3
543 20250214 093000 17045300 3750 3750 3750 3750 459
544 20250214 092900 15324050 3750 3750 3750 3750 506
545 20250214 092800 13426550 3760 3760 3760 3760 0
546 20250214 092700 13426550 3760 3760 3760 3760 1
547 20250214 092600 13422790 3750 3750 3750 3750 370
548 20250214 092500 12035290 3770 3770 3770 3770 300
549 20250214 092400 10904290 3770 3770 3770 3770 0
550 20250214 092300 10904290 3770 3770 3770 3770 1
551 20250214 092200 10900520 3750 3750 3750 3750 0
552 20250214 092100 10900520 3750 3750 3750 3750 0
553 20250214 092000 10900520 3750 3750 3750 3750 0
554 20250214 091900 10900520 3750 3750 3750 3750 0
555 20250214 091800 10900520 3750 3750 3750 3750 3
556 20250214 091700 10889270 3770 3770 3770 3770 0
557 20250214 091600 10889270 3770 3770 3770 3770 10
558 20250214 091500 10851570 3750 3750 3750 3750 0
559 20250214 091400 10851570 3750 3750 3750 3750 0
560 20250214 091300 10851570 3750 3750 3750 3750 0
561 20250214 091200 10851570 3750 3750 3750 3750 0
562 20250214 091100 10851570 3750 3750 3750 3750 0
563 20250214 091000 10851570 3750 3750 3750 3750 783
564 20250214 090900 7915320 3750 3750 3750 3750 0
565 20250214 090800 7915320 3750 3750 3750 3750 0
566 20250214 090700 7915320 3750 3750 3750 3750 500
567 20250214 090600 6040320 3750 3770 3770 3750 1275
568 20250214 090500 1252185 3785 3785 3785 3785 0
569 20250214 090400 1252185 3785 3785 3785 3785 0
570 20250214 090300 1252185 3785 3785 3785 3785 0
571 20250214 090200 1252185 3785 3785 3785 3785 0
572 20250214 090100 1252185 3785 3785 3785 3785 14
573 20250214 090000 1199195 3785 3785 3785 3770 317