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
000440/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183100,165215680,14530,14530,14530,14530,116
20250214,183000,165215680,14530,14530,14530,14530,0
20250214,182900,165215680,14530,14530,14530,14530,0
20250214,182800,165215680,14530,14530,14530,14530,0
20250214,182700,165215680,14530,14530,14530,14530,0
20250214,182600,165215680,14530,14530,14530,14530,0
20250214,182500,165215680,14530,14530,14530,14530,0
20250214,182400,165215680,14530,14530,14530,14530,0
20250214,182300,165215680,14530,14530,14530,14530,0
20250214,182200,165215680,14530,14530,14530,14530,0
20250214,182100,165215680,14530,14530,14530,14530,0
20250214,182000,165215680,14530,14530,14530,14530,0
20250214,181900,165215680,14530,14530,14530,14530,0
20250214,181800,165215680,14530,14530,14530,14530,0
20250214,181700,165215680,14530,14530,14530,14530,0
20250214,181600,165215680,14530,14530,14530,14530,0
20250214,181500,165215680,14530,14530,14530,14530,0
20250214,181400,165215680,14530,14530,14530,14530,0
20250214,181300,165215680,14530,14530,14530,14530,0
20250214,181200,165215680,14530,14530,14530,14530,0
20250214,181100,165215680,14530,14530,14530,14530,0
20250214,181000,165215680,14530,14530,14530,14530,0
20250214,180900,165215680,14530,14530,14530,14530,0
20250214,180800,165215680,14530,14530,14530,14530,0
20250214,180700,165215680,14530,14530,14530,14530,0
20250214,180600,165215680,14530,14530,14530,14530,0
20250214,180500,165215680,14530,14530,14530,14530,0
20250214,180400,165215680,14530,14530,14530,14530,0
20250214,180300,165215680,14530,14530,14530,14530,0
20250214,180200,165215680,14530,14530,14530,14530,0
20250214,180100,165215680,14530,14530,14530,14530,116
20250214,180000,165215680,14530,14530,14530,14530,0
20250214,175900,165215680,14530,14530,14530,14530,0
20250214,175800,165215680,14530,14530,14530,14530,0
20250214,175700,165215680,14530,14530,14530,14530,0
20250214,175600,165215680,14530,14530,14530,14530,0
20250214,175500,165215680,14530,14530,14530,14530,0
20250214,175400,165215680,14530,14530,14530,14530,0
20250214,175300,165215680,14530,14530,14530,14530,0
20250214,175200,165215680,14530,14530,14530,14530,0
20250214,175100,165215680,14530,14530,14530,14530,0
20250214,175000,165215680,14530,14530,14530,14530,0
20250214,174900,165215680,14530,14530,14530,14530,0
20250214,174800,165215680,14530,14530,14530,14530,0
20250214,174700,165215680,14530,14530,14530,14530,0
20250214,174600,165215680,14530,14530,14530,14530,0
20250214,174500,165215680,14530,14530,14530,14530,0
20250214,174400,165215680,14530,14530,14530,14530,0
20250214,174300,165215680,14530,14530,14530,14530,0
20250214,174200,165215680,14530,14530,14530,14530,0
20250214,174100,165215680,14530,14530,14530,14530,0
20250214,174000,165215680,14530,14530,14530,14530,0
20250214,173900,165215680,14530,14530,14530,14530,0
20250214,173800,165215680,14530,14530,14530,14530,0
20250214,173700,165215680,14530,14530,14530,14530,0
20250214,173600,165215680,14530,14530,14530,14530,0
20250214,173500,165215680,14530,14530,14530,14530,0
20250214,173400,165215680,14530,14530,14530,14530,0
20250214,173300,165215680,14530,14530,14530,14530,0
20250214,173200,165215680,14530,14530,14530,14530,0
20250214,173100,165215680,14530,14530,14530,14530,116
20250214,173000,165215680,14530,14530,14530,14530,0
20250214,172900,165215680,14530,14530,14530,14530,0
20250214,172800,165215680,14530,14530,14530,14530,0
20250214,172700,165215680,14530,14530,14530,14530,0
20250214,172600,165215680,14530,14530,14530,14530,0
20250214,172500,165215680,14530,14530,14530,14530,0
20250214,172400,165215680,14530,14530,14530,14530,0
20250214,172300,165215680,14530,14530,14530,14530,0
20250214,172200,165215680,14530,14530,14530,14530,0
20250214,172100,165215680,14530,14530,14530,14530,0
20250214,172000,165215680,14530,14530,14530,14530,0
20250214,171900,165215680,14530,14530,14530,14530,0
20250214,171800,165215680,14530,14530,14530,14530,0
20250214,171700,165215680,14530,14530,14530,14530,0
20250214,171600,165215680,14530,14530,14530,14530,0
20250214,171500,165215680,14530,14530,14530,14530,0
20250214,171400,165215680,14530,14530,14530,14530,0
20250214,171300,165215680,14530,14530,14530,14530,0
20250214,171200,165215680,14530,14530,14530,14530,0
20250214,171100,165215680,14530,14530,14530,14530,0
20250214,171000,165215680,14530,14530,14530,14530,0
20250214,170900,165215680,14530,14530,14530,14530,0
20250214,170800,165215680,14530,14530,14530,14530,0
20250214,170700,165215680,14530,14530,14530,14530,0
20250214,170600,165215680,14530,14530,14530,14530,0
20250214,170500,165215680,14530,14530,14530,14530,0
20250214,170400,165215680,14530,14530,14530,14530,0
20250214,170300,165215680,14530,14530,14530,14530,0
20250214,170200,165215680,14530,14530,14530,14530,0
20250214,170100,165215680,14530,14530,14530,14530,116
20250214,170000,165215680,14530,14530,14530,14530,0
20250214,165900,165215680,14530,14530,14530,14530,0
20250214,165800,165215680,14530,14530,14530,14530,0
20250214,165700,165215680,14530,14530,14530,14530,0
20250214,165600,165215680,14530,14530,14530,14530,0
20250214,165500,165215680,14530,14530,14530,14530,0
20250214,165400,165215680,14530,14530,14530,14530,0
20250214,165300,165215680,14530,14530,14530,14530,0
20250214,165200,165215680,14530,14530,14530,14530,0
20250214,165100,165215680,14530,14530,14530,14530,0
20250214,165000,165215680,14530,14530,14530,14530,0
20250214,164900,165215680,14530,14530,14530,14530,0
20250214,164800,165215680,14530,14530,14530,14530,0
20250214,164700,165215680,14530,14530,14530,14530,0
20250214,164600,165215680,14530,14530,14530,14530,0
20250214,164500,165215680,14530,14530,14530,14530,0
20250214,164400,165215680,14530,14530,14530,14530,0
20250214,164300,165215680,14530,14530,14530,14530,0
20250214,164200,165215680,14530,14530,14530,14530,0
20250214,164100,165215680,14530,14530,14530,14530,0
20250214,164000,165215680,14530,14530,14530,14530,0
20250214,163900,165215680,14530,14530,14530,14530,0
20250214,163800,165215680,14530,14530,14530,14530,0
20250214,163700,165215680,14530,14530,14530,14530,0
20250214,163600,165215680,14530,14530,14530,14530,0
20250214,163500,165215680,14530,14530,14530,14530,0
20250214,163400,165215680,14530,14530,14530,14530,0
20250214,163300,165215680,14530,14530,14530,14530,0
20250214,163200,165215680,14530,14530,14530,14530,0
20250214,163100,165215680,14530,14530,14530,14530,116
20250214,163000,165215680,14530,14530,14530,14530,0
20250214,162900,165215680,14530,14530,14530,14530,0
20250214,162800,165215680,14530,14530,14530,14530,0
20250214,162700,165215680,14530,14530,14530,14530,0
20250214,162600,165215680,14530,14530,14530,14530,0
20250214,162500,165215680,14530,14530,14530,14530,0
20250214,162400,165215680,14530,14530,14530,14530,0
20250214,162300,165215680,14530,14530,14530,14530,0
20250214,162200,165215680,14530,14530,14530,14530,0
20250214,162100,165215680,14530,14530,14530,14530,0
20250214,162000,165215680,14530,14530,14530,14530,0
20250214,161900,165215680,14530,14530,14530,14530,0
20250214,161800,165215680,14530,14530,14530,14530,0
20250214,161700,165215680,14530,14530,14530,14530,0
20250214,161600,165215680,14530,14530,14530,14530,0
20250214,161500,165215680,14530,14530,14530,14530,0
20250214,161400,165215680,14530,14530,14530,14530,0
20250214,161300,165215680,14530,14530,14530,14530,0
20250214,161200,165215680,14530,14530,14530,14530,0
20250214,161100,165215680,14530,14530,14530,14530,0
20250214,161000,165215680,14530,14530,14530,14530,0
20250214,160900,165215680,14530,14530,14530,14530,0
20250214,160800,165215680,14530,14530,14530,14530,0
20250214,160700,165215680,14530,14530,14530,14530,0
20250214,160600,165215680,14530,14530,14530,14530,0
20250214,160500,165215680,14530,14530,14530,14530,0
20250214,160400,165215680,14530,14530,14530,14530,0
20250214,160300,165215680,14530,14530,14530,14530,0
20250214,160200,165215680,14530,14530,14530,14530,0
20250214,160100,165215680,14530,14530,14530,14530,116
20250214,160000,165215680,14530,14530,14530,14530,0
20250214,155900,165215680,14530,14530,14530,14530,0
20250214,155800,165215680,14530,14530,14530,14530,0
20250214,155700,165215680,14530,14530,14530,14530,0
20250214,155600,165215680,14530,14530,14530,14530,0
20250214,155500,165215680,14530,14530,14530,14530,0
20250214,155400,165215680,14530,14530,14530,14530,0
20250214,155300,165215680,14530,14530,14530,14530,0
20250214,155200,165215680,14530,14530,14530,14530,0
20250214,155100,165215680,14530,14530,14530,14530,0
20250214,155000,165215680,14530,14530,14530,14530,0
20250214,154900,165215680,14530,14530,14530,14530,0
20250214,154800,165215680,14530,14530,14530,14530,0
20250214,154700,165215680,14530,14530,14530,14530,0
20250214,154600,165215680,14530,14530,14530,14530,0
20250214,154500,165215680,14530,14530,14530,14530,0
20250214,154400,165215680,14530,14530,14530,14530,0
20250214,154300,165215680,14530,14530,14530,14530,0
20250214,154200,165215680,14530,14530,14530,14530,0
20250214,154100,165215680,14530,14530,14530,14530,0
20250214,154000,165215680,14530,14530,14530,14530,0
20250214,153900,165215680,14530,14530,14530,14530,0
20250214,153800,165215680,14530,14530,14530,14530,0
20250214,153700,165215680,14530,14530,14530,14530,0
20250214,153600,165215680,14530,14530,14530,14530,0
20250214,153500,165215680,14530,14530,14530,14530,0
20250214,153400,165215680,14530,14530,14530,14530,0
20250214,153300,165215680,14530,14530,14530,14530,0
20250214,153200,165215680,14530,14530,14530,14530,0
20250214,153100,165215680,14530,14530,14530,14530,116
20250214,153000,165215680,14530,14530,14530,14530,116
20250214,152900,163530200,14540,14540,14540,14540,0
20250214,152800,163530200,14540,14540,14540,14540,0
20250214,152700,163530200,14540,14540,14540,14540,0
20250214,152600,163530200,14540,14540,14540,14540,0
20250214,152500,163530200,14540,14540,14540,14540,0
20250214,152400,163530200,14540,14540,14540,14540,0
20250214,152300,163530200,14540,14540,14540,14540,0
20250214,152200,163530200,14540,14540,14540,14540,0
20250214,152100,163530200,14540,14540,14540,14540,0
20250214,152000,163530200,14540,14540,14540,14540,0
20250214,151900,163530200,14540,14540,14540,14540,57
20250214,151800,162701420,14540,14540,14540,14540,0
20250214,151700,162701420,14540,14540,14540,14540,30
20250214,151600,162265220,14540,14540,14540,14540,0
20250214,151500,162265220,14540,14540,14540,14540,0
20250214,151400,162265220,14540,14540,14540,14540,18
20250214,151300,162003500,14680,14680,14680,14680,0
20250214,151200,162003500,14680,14680,14680,14680,0
20250214,151100,162003500,14680,14530,14680,14530,500
20250214,151000,154697530,14520,14520,14520,14520,0
20250214,150900,154697530,14520,14520,14520,14520,0
20250214,150800,154697530,14520,14520,14520,14520,0
20250214,150700,154697530,14520,14520,14520,14520,0
20250214,150600,154697530,14520,14520,14520,14520,0
20250214,150500,154697530,14520,14520,14520,14520,0
20250214,150400,154697530,14520,14510,14520,14510,297
20250214,150300,150385100,14520,14520,14520,14520,4
20250214,150200,150327020,14520,14520,14520,14520,0
20250214,150100,150327020,14520,14520,14520,14520,7
20250214,150000,150225380,14520,14520,14520,14520,0
20250214,145900,150225380,14520,14520,14520,14520,1
20250214,145800,150210860,14510,14510,14510,14510,0
20250214,145700,150210860,14510,14510,14510,14510,0
20250214,145600,150210860,14510,14510,14510,14510,0
20250214,145500,150210860,14510,14510,14510,14510,1
20250214,145400,150196350,14510,14510,14510,14510,0
20250214,145300,150196350,14510,14510,14510,14510,0
20250214,145200,150196350,14510,14510,14510,14510,0
20250214,145100,150196350,14510,14520,14520,14510,220
20250214,145000,147004030,14530,14530,14530,14530,0
20250214,144900,147004030,14530,14530,14530,14530,0
20250214,144800,147004030,14530,14530,14530,14530,7
20250214,144700,146902320,14530,14530,14530,14530,4
20250214,144600,146844200,14520,14520,14520,14520,2
20250214,144500,146815160,14520,14520,14520,14520,0
20250214,144400,146815160,14520,14520,14520,14520,0
20250214,144300,146815160,14520,14520,14520,14520,0
20250214,144200,146815160,14520,14520,14520,14520,0
20250214,144100,146815160,14520,14520,14520,14520,0
20250214,144000,146815160,14520,14520,14520,14520,0
20250214,143900,146815160,14520,14520,14520,14520,0
20250214,143800,146815160,14520,14520,14520,14520,1
20250214,143700,146800640,14520,14520,14520,14520,0
20250214,143600,146800640,14520,14520,14520,14520,0
20250214,143500,146800640,14520,14530,14530,14520,28
20250214,143400,146394000,14530,14530,14530,14530,90
20250214,143300,145086300,14560,14550,14560,14550,23
20250214,143200,144751640,14550,14550,14550,14550,0
20250214,143100,144751640,14550,14550,14550,14550,0
20250214,143000,144751640,14550,14550,14550,14550,0
20250214,142900,144751640,14550,14550,14550,14550,0
20250214,142800,144751640,14550,14550,14550,14550,1
20250214,142700,144737090,14560,14560,14560,14560,0
20250214,142600,144737090,14560,14560,14560,14560,0
20250214,142500,144737090,14560,14560,14560,14560,0
20250214,142400,144737090,14560,14560,14560,14560,0
20250214,142300,144737090,14560,14560,14560,14560,0
20250214,142200,144737090,14560,14560,14560,14560,0
20250214,142100,144737090,14560,14560,14560,14560,0
20250214,142000,144737090,14560,14560,14560,14560,0
20250214,141900,144737090,14560,14560,14560,14560,0
20250214,141800,144737090,14560,14560,14560,14560,0
20250214,141700,144737090,14560,14560,14560,14560,0
20250214,141600,144737090,14560,14560,14560,14560,0
20250214,141500,144737090,14560,14560,14560,14560,0
20250214,141400,144737090,14560,14560,14560,14560,0
20250214,141300,144737090,14560,14560,14560,14560,1
20250214,141200,144722530,14530,14530,14530,14530,0
20250214,141100,144722530,14530,14530,14530,14530,0
20250214,141000,144722530,14530,14530,14530,14530,0
20250214,140900,144722530,14530,14530,14530,14530,0
20250214,140800,144722530,14530,14530,14530,14530,0
20250214,140700,144722530,14530,14530,14530,14530,0
20250214,140600,144722530,14530,14530,14530,14530,50
20250214,140500,143996030,14530,14530,14530,14530,0
20250214,140400,143996030,14530,14530,14530,14530,0
20250214,140300,143996030,14530,14530,14530,14530,55
20250214,140200,143196880,14530,14530,14530,14530,4
20250214,140100,143138760,14530,14530,14530,14530,0
20250214,140000,143138760,14530,14530,14530,14530,0
20250214,135900,143138760,14530,14530,14530,14530,0
20250214,135800,143138760,14530,14530,14530,14530,17
20250214,135700,142891750,14560,14560,14560,14560,0
20250214,135600,142891750,14560,14560,14560,14560,0
20250214,135500,142891750,14560,14560,14560,14560,3
20250214,135400,142848070,14560,14560,14560,14560,1
20250214,135300,142833510,14520,14520,14520,14520,0
20250214,135200,142833510,14520,14520,14520,14520,0
20250214,135100,142833510,14520,14520,14520,14520,0
20250214,135000,142833510,14520,14520,14520,14520,0
20250214,134900,142833510,14520,14520,14520,14520,0
20250214,134800,142833510,14520,14520,14520,14520,4
20250214,134700,142775430,14560,14560,14560,14560,0
20250214,134600,142775430,14560,14560,14560,14560,0
20250214,134500,142775430,14560,14560,14560,14560,0
20250214,134400,142775430,14560,14560,14560,14560,0
20250214,134300,142775430,14560,14560,14560,14560,50
20250214,134200,142047430,14570,14570,14570,14570,0
20250214,134100,142047430,14570,14570,14570,14570,10
20250214,134000,141901730,14570,14520,14570,14520,12
20250214,133900,141726990,14520,14520,14520,14520,0
20250214,133800,141726990,14520,14520,14520,14520,0
20250214,133700,141726990,14520,14520,14520,14520,0
20250214,133600,141726990,14520,14520,14520,14520,113
20250214,133500,140086230,14520,14520,14520,14520,0
20250214,133400,140086230,14520,14520,14520,14520,0
20250214,133300,140086230,14520,14520,14520,14520,0
20250214,133200,140086230,14520,14520,14520,14520,12
20250214,133100,139911990,14530,14530,14530,14530,56
20250214,133000,139098310,14530,14530,14530,14530,0
20250214,132900,139098310,14530,14530,14530,14530,0
20250214,132800,139098310,14530,14560,14560,14530,20
20250214,132700,138807560,14560,14560,14560,14560,0
20250214,132600,138807560,14560,14560,14560,14560,15
20250214,132500,138589160,14530,14530,14530,14530,0
20250214,132400,138589160,14530,14530,14530,14530,429
20250214,132300,132355790,14530,14530,14530,14530,5
20250214,132200,132283140,14530,14530,14530,14530,0
20250214,132100,132283140,14530,14530,14530,14530,66
20250214,132000,131324160,14520,14520,14520,14520,0
20250214,131900,131324160,14520,14520,14520,14520,1
20250214,131800,131309640,14530,14530,14530,14530,0
20250214,131700,131309640,14530,14530,14530,14530,0
20250214,131600,131309640,14530,14530,14530,14530,0
20250214,131500,131309640,14530,14530,14530,14530,0
20250214,131400,131309640,14530,14530,14530,14530,0
20250214,131300,131309640,14530,14530,14530,14530,0
20250214,131200,131309640,14530,14530,14530,14530,0
20250214,131100,131309640,14530,14530,14530,14530,0
20250214,131000,131309640,14530,14530,14530,14530,0
20250214,130900,131309640,14530,14530,14530,14530,0
20250214,130800,131309640,14530,14530,14530,14530,0
20250214,130700,131309640,14530,14530,14530,14530,100
20250214,130600,129856640,14530,14530,14530,14530,0
20250214,130500,129856640,14530,14530,14530,14530,0
20250214,130400,129856640,14530,14530,14530,14530,0
20250214,130300,129856640,14530,14530,14530,14530,0
20250214,130200,129856640,14530,14530,14530,14530,0
20250214,130100,129856640,14530,14530,14530,14530,0
20250214,130000,129856640,14530,14530,14530,14530,0
20250214,125900,129856640,14530,14530,14530,14530,0
20250214,125800,129856640,14530,14530,14530,14530,59
20250214,125700,128999370,14520,14520,14520,14520,0
20250214,125600,128999370,14520,14520,14520,14520,0
20250214,125500,128999370,14520,14520,14520,14520,0
20250214,125400,128999370,14520,14520,14520,14520,0
20250214,125300,128999370,14520,14520,14520,14520,0
20250214,125200,128999370,14520,14520,14520,14520,0
20250214,125100,128999370,14520,14520,14520,14520,0
20250214,125000,128999370,14520,14520,14520,14520,0
20250214,124900,128999370,14520,14520,14520,14520,0
20250214,124800,128999370,14520,14520,14520,14520,0
20250214,124700,128999370,14520,14520,14520,14520,0
20250214,124600,128999370,14520,14520,14520,14520,10
20250214,124500,128854170,14570,14560,14570,14560,8
20250214,124400,128737680,14500,14500,14500,14500,0
20250214,124300,128737680,14500,14500,14500,14500,0
20250214,124200,128737680,14500,14500,14500,14500,0
20250214,124100,128737680,14500,14500,14500,14500,0
20250214,124000,128737680,14500,14500,14500,14500,0
20250214,123900,128737680,14500,14500,14500,14500,0
20250214,123800,128737680,14500,14500,14500,14500,0
20250214,123700,128737680,14500,14500,14500,14500,53
20250214,123600,127969180,14470,14470,14470,14470,0
20250214,123500,127969180,14470,14470,14470,14470,539
20250214,123400,120169850,14460,14460,14460,14460,0
20250214,123300,120169850,14460,14460,14460,14460,0
20250214,123200,120169850,14460,14460,14460,14460,0
20250214,123100,120169850,14460,14500,14500,14460,409
20250214,123000,114251440,14500,14500,14500,14500,55
20250214,122900,113453940,14500,14500,14500,14500,1
20250214,122800,113439440,14500,14500,14500,14500,0
20250214,122700,113439440,14500,14500,14500,14500,0
20250214,122600,113439440,14500,14500,14500,14500,0
20250214,122500,113439440,14500,14500,14500,14500,0
20250214,122400,113439440,14500,14500,14500,14500,0
20250214,122300,113439440,14500,14500,14500,14500,0
20250214,122200,113439440,14500,14500,14500,14500,0
20250214,122100,113439440,14500,14500,14500,14500,1
20250214,122000,113424940,14500,14500,14500,14500,0
20250214,121900,113424940,14500,14500,14500,14500,0
20250214,121800,113424940,14500,14500,14500,14500,10
20250214,121700,113279940,14560,14560,14560,14560,0
20250214,121600,113279940,14560,14560,14560,14560,0
20250214,121500,113279940,14560,14560,14560,14560,0
20250214,121400,113279940,14560,14560,14560,14560,0
20250214,121300,113279940,14560,14560,14560,14560,0
20250214,121200,113279940,14560,14560,14560,14560,1
20250214,121100,113265380,14560,14560,14560,14560,0
20250214,121000,113265380,14560,14560,14560,14560,0
20250214,120900,113265380,14560,14560,14560,14560,0
20250214,120800,113265380,14560,14560,14560,14560,0
20250214,120700,113265380,14560,14560,14560,14560,0
20250214,120600,113265380,14560,14560,14560,14560,75
20250214,120500,112173380,14560,14560,14560,14560,0
20250214,120400,112173380,14560,14560,14560,14560,0
20250214,120300,112173380,14560,14560,14560,14560,0
20250214,120200,112173380,14560,14560,14560,14560,0
20250214,120100,112173380,14560,14560,14560,14560,0
20250214,120000,112173380,14560,14560,14560,14560,51
20250214,115900,111430820,14560,14560,14560,14560,0
20250214,115800,111430820,14560,14560,14560,14560,31
20250214,115700,110979460,14560,14560,14560,14560,1
20250214,115600,110964900,14560,14560,14560,14560,59
20250214,115500,110105860,14560,14560,14560,14560,1
20250214,115400,110091300,14560,14560,14560,14560,120
20250214,115300,108344100,14560,14560,14560,14560,0
20250214,115200,108344100,14560,14560,14560,14560,0
20250214,115100,108344100,14560,14560,14560,14560,2
20250214,115000,108314980,14560,14560,14560,14560,0
20250214,114900,108314980,14560,14560,14560,14560,0
20250214,114800,108314980,14560,14560,14560,14560,9
20250214,114700,108183940,14560,14560,14560,14560,3
20250214,114600,108140260,14570,14570,14570,14570,0
20250214,114500,108140260,14570,14570,14570,14570,0
20250214,114400,108140260,14570,14570,14570,14570,0
20250214,114300,108140260,14570,14570,14570,14570,0
20250214,114200,108140260,14570,14570,14570,14570,0
20250214,114100,108140260,14570,14570,14570,14570,0
20250214,114000,108140260,14570,14570,14570,14570,0
20250214,113900,108140260,14570,14570,14570,14570,0
20250214,113800,108140260,14570,14570,14570,14570,0
20250214,113700,108140260,14570,14570,14570,14570,6
20250214,113600,108052840,14570,14570,14570,14570,0
20250214,113500,108052840,14570,14570,14570,14570,0
20250214,113400,108052840,14570,14570,14570,14570,0
20250214,113300,108052840,14570,14570,14570,14570,0
20250214,113200,108052840,14570,14570,14570,14570,0
20250214,113100,108052840,14570,14570,14570,14570,0
20250214,113000,108052840,14570,14570,14570,14570,0
20250214,112900,108052840,14570,14570,14570,14570,0
20250214,112800,108052840,14570,14570,14570,14570,0
20250214,112700,108052840,14570,14570,14570,14570,3
20250214,112600,108009130,14570,14570,14570,14570,0
20250214,112500,108009130,14570,14560,14570,14560,35
20250214,112400,107499440,14560,14530,14560,14530,155
20250214,112300,105243340,14490,14490,14490,14490,0
20250214,112200,105243340,14490,14490,14490,14490,1172
20250214,112100,88261060,14480,14480,14480,14480,40
20250214,112000,87681860,14480,14480,14480,14480,0
20250214,111900,87681860,14480,14480,14480,14480,0
20250214,111800,87681860,14480,14480,14480,14480,1
20250214,111700,87667380,14480,14480,14480,14480,0
20250214,111600,87667380,14480,14490,14490,14480,3
20250214,111500,87623920,14490,14490,14490,14490,7
20250214,111400,87522490,14490,14490,14490,14490,0
20250214,111300,87522490,14490,14490,14490,14490,0
20250214,111200,87522490,14490,14490,14490,14490,1
20250214,111100,87508000,14480,14480,14480,14480,15
20250214,111000,87290800,14490,14490,14490,14490,0
20250214,110900,87290800,14490,14490,14490,14490,0
20250214,110800,87290800,14490,14490,14490,14490,0
20250214,110700,87290800,14490,14490,14490,14490,0
20250214,110600,87290800,14490,14490,14490,14490,0
20250214,110500,87290800,14490,14490,14490,14490,0
20250214,110400,87290800,14490,14490,14490,14490,0
20250214,110300,87290800,14490,14490,14490,14490,1
20250214,110200,87276310,14480,14490,14490,14480,500
20250214,110100,80032230,14490,14490,14490,14490,120
20250214,110000,78293430,14490,14490,14490,14490,0
20250214,105900,78293430,14490,14490,14490,14490,0
20250214,105800,78293430,14490,14490,14490,14490,0
20250214,105700,78293430,14490,14490,14490,14490,0
20250214,105600,78293430,14490,14490,14490,14490,0
20250214,105500,78293430,14490,14490,14490,14490,0
20250214,105400,78293430,14490,14490,14490,14490,0
20250214,105300,78293430,14490,14490,14490,14490,40
20250214,105200,77713830,14490,14490,14490,14490,0
20250214,105100,77713830,14490,14490,14490,14490,0
20250214,105000,77713830,14490,14490,14490,14490,0
20250214,104900,77713830,14490,14490,14490,14490,0
20250214,104800,77713830,14490,14490,14490,14490,55
20250214,104700,76916880,14490,14490,14490,14490,0
20250214,104600,76916880,14490,14490,14490,14490,0
20250214,104500,76916880,14490,14490,14490,14490,68
20250214,104400,75931560,14490,14490,14490,14490,135
20250214,104300,73975410,14480,14480,14480,14480,0
20250214,104200,73975410,14480,14480,14480,14480,3
20250214,104100,73931970,14470,14470,14470,14470,0
20250214,104000,73931970,14470,14470,14470,14470,50
20250214,103900,73208470,14460,14460,14460,14460,0
20250214,103800,73208470,14460,14460,14460,14460,0
20250214,103700,73208470,14460,14460,14460,14460,0
20250214,103600,73208470,14460,14460,14460,14460,0
20250214,103500,73208470,14460,14460,14460,14460,0
20250214,103400,73208470,14460,14460,14460,14460,6
20250214,103300,73121710,14450,14450,14450,14450,0
20250214,103200,73121710,14450,14450,14450,14450,0
20250214,103100,73121710,14450,14450,14450,14450,0
20250214,103000,73121710,14450,14450,14450,14450,0
20250214,102900,73121710,14450,14450,14450,14450,0
20250214,102800,73121710,14450,14490,14490,14450,22
20250214,102700,72803730,14450,14450,14450,14450,0
20250214,102600,72803730,14450,14450,14450,14450,0
20250214,102500,72803730,14450,14450,14450,14450,100
20250214,102400,71358730,14450,14450,14450,14450,0
20250214,102300,71358730,14450,14450,14450,14450,0
20250214,102200,71358730,14450,14450,14450,14450,0
20250214,102100,71358730,14450,14450,14450,14450,0
20250214,102000,71358730,14450,14450,14450,14450,0
20250214,101900,71358730,14450,14450,14450,14450,21
20250214,101800,71055280,14450,14450,14450,14450,27
20250214,101700,70665130,14460,14460,14460,14460,10
20250214,101600,70520530,14460,14460,14460,14460,0
20250214,101500,70520530,14460,14460,14460,14460,5
20250214,101400,70448230,14460,14460,14460,14460,0
20250214,101300,70448230,14460,14470,14470,14460,3
20250214,101200,70404830,14460,14460,14460,14460,0
20250214,101100,70404830,14460,14460,14460,14460,0
20250214,101000,70404830,14460,14460,14460,14460,108
20250214,100900,68843150,14460,14460,14460,14460,0
20250214,100800,68843150,14460,14460,14460,14460,0
20250214,100700,68843150,14460,14460,14460,14460,0
20250214,100600,68843150,14460,14460,14460,14460,0
20250214,100500,68843150,14460,14460,14460,14460,19
20250214,100400,68568410,14460,14460,14460,14460,0
20250214,100300,68568410,14460,14460,14460,14460,0
20250214,100200,68568410,14460,14460,14460,14460,0
20250214,100100,68568410,14460,14460,14460,14460,52
20250214,100000,67816490,14460,14460,14460,14460,0
20250214,095900,67816490,14460,14460,14460,14460,0
20250214,095800,67816490,14460,14460,14460,14460,0
20250214,095700,67816490,14460,14460,14460,14460,0
20250214,095600,67816490,14460,14460,14460,14460,111
20250214,095500,66211430,14470,14470,14470,14470,81
20250214,095400,65039360,14480,14480,14480,14480,0
20250214,095300,65039360,14480,14480,14480,14480,30
20250214,095200,64604960,14460,14460,14460,14460,0
20250214,095100,64604960,14460,14460,14460,14460,0
20250214,095000,64604960,14460,14460,14460,14460,1
20250214,094900,64590500,14470,14470,14470,14470,0
20250214,094800,64590500,14470,14480,14480,14470,24
20250214,094700,64243210,14480,14480,14480,14480,0
20250214,094600,64243210,14480,14480,14480,14480,7
20250214,094500,64141850,14480,14480,14480,14480,1
20250214,094400,64127370,14470,14470,14470,14470,0
20250214,094300,64127370,14470,14470,14470,14470,0
20250214,094200,64127370,14470,14470,14470,14470,0
20250214,094100,64127370,14470,14470,14470,14470,3
20250214,094000,64083960,14480,14480,14480,14480,22
20250214,093900,63765400,14490,14490,14510,14490,116
20250214,093800,62082560,14490,14490,14490,14490,153
20250214,093700,59865590,14550,14550,14550,14490,526
20250214,093600,52243730,14500,14510,14510,14500,368
20250214,093500,46907490,14510,14510,14510,14510,0
20250214,093400,46907490,14510,14510,14510,14510,0
20250214,093300,46907490,14510,14510,14510,14510,86
20250214,093200,45659630,14510,14510,14510,14510,0
20250214,093100,45659630,14510,14520,14520,14510,13
20250214,093000,45470970,14510,14510,14510,14510,0
20250214,092900,45470970,14510,14520,14520,14510,111
20250214,092800,43860190,14520,14560,14560,14520,1072
20250214,092700,28275320,14570,14570,14570,14570,0
20250214,092600,28275320,14570,14570,14570,14570,0
20250214,092500,28275320,14570,14570,14570,14570,0
20250214,092400,28275320,14570,14570,14570,14570,0
20250214,092300,28275320,14570,14570,14570,14570,4
20250214,092200,28217040,14570,14570,14570,14570,0
20250214,092100,28217040,14570,14570,14570,14570,0
20250214,092000,28217040,14570,14540,14570,14540,39
20250214,091900,27649950,14540,14540,14540,14540,113
20250214,091800,26006930,14540,14540,14540,14540,0
20250214,091700,26006930,14540,14540,14540,14540,178
20250214,091600,23418810,14570,14570,14570,14570,188
20250214,091500,20679650,14530,14550,14550,14530,50
20250214,091400,19953050,14570,14570,14570,14570,197
20250214,091300,17082760,14570,14570,14570,14570,5
20250214,091200,17009910,14570,14570,14570,14570,0
20250214,091100,17009910,14570,14570,14570,14570,0
20250214,091000,17009910,14570,14570,14570,14570,0
20250214,090900,17009910,14570,14560,14570,14560,27
20250214,090800,16616530,14500,14500,14500,14500,0
20250214,090700,16616530,14500,14500,14500,14500,1
20250214,090600,16602030,14500,14490,14500,14490,512
20250214,090500,9178160,14490,14490,14490,14490,0
20250214,090400,9178160,14490,14490,14490,14490,0
20250214,090300,9178160,14490,14490,14490,14490,61
20250214,090200,8294270,14490,14490,14490,14490,0
20250214,090100,8294270,14490,14500,14500,14490,235
20250214,090000,4887500,14520,14500,14520,14500,337
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183100 165215680 14530 14530 14530 14530 116
3 20250214 183000 165215680 14530 14530 14530 14530 0
4 20250214 182900 165215680 14530 14530 14530 14530 0
5 20250214 182800 165215680 14530 14530 14530 14530 0
6 20250214 182700 165215680 14530 14530 14530 14530 0
7 20250214 182600 165215680 14530 14530 14530 14530 0
8 20250214 182500 165215680 14530 14530 14530 14530 0
9 20250214 182400 165215680 14530 14530 14530 14530 0
10 20250214 182300 165215680 14530 14530 14530 14530 0
11 20250214 182200 165215680 14530 14530 14530 14530 0
12 20250214 182100 165215680 14530 14530 14530 14530 0
13 20250214 182000 165215680 14530 14530 14530 14530 0
14 20250214 181900 165215680 14530 14530 14530 14530 0
15 20250214 181800 165215680 14530 14530 14530 14530 0
16 20250214 181700 165215680 14530 14530 14530 14530 0
17 20250214 181600 165215680 14530 14530 14530 14530 0
18 20250214 181500 165215680 14530 14530 14530 14530 0
19 20250214 181400 165215680 14530 14530 14530 14530 0
20 20250214 181300 165215680 14530 14530 14530 14530 0
21 20250214 181200 165215680 14530 14530 14530 14530 0
22 20250214 181100 165215680 14530 14530 14530 14530 0
23 20250214 181000 165215680 14530 14530 14530 14530 0
24 20250214 180900 165215680 14530 14530 14530 14530 0
25 20250214 180800 165215680 14530 14530 14530 14530 0
26 20250214 180700 165215680 14530 14530 14530 14530 0
27 20250214 180600 165215680 14530 14530 14530 14530 0
28 20250214 180500 165215680 14530 14530 14530 14530 0
29 20250214 180400 165215680 14530 14530 14530 14530 0
30 20250214 180300 165215680 14530 14530 14530 14530 0
31 20250214 180200 165215680 14530 14530 14530 14530 0
32 20250214 180100 165215680 14530 14530 14530 14530 116
33 20250214 180000 165215680 14530 14530 14530 14530 0
34 20250214 175900 165215680 14530 14530 14530 14530 0
35 20250214 175800 165215680 14530 14530 14530 14530 0
36 20250214 175700 165215680 14530 14530 14530 14530 0
37 20250214 175600 165215680 14530 14530 14530 14530 0
38 20250214 175500 165215680 14530 14530 14530 14530 0
39 20250214 175400 165215680 14530 14530 14530 14530 0
40 20250214 175300 165215680 14530 14530 14530 14530 0
41 20250214 175200 165215680 14530 14530 14530 14530 0
42 20250214 175100 165215680 14530 14530 14530 14530 0
43 20250214 175000 165215680 14530 14530 14530 14530 0
44 20250214 174900 165215680 14530 14530 14530 14530 0
45 20250214 174800 165215680 14530 14530 14530 14530 0
46 20250214 174700 165215680 14530 14530 14530 14530 0
47 20250214 174600 165215680 14530 14530 14530 14530 0
48 20250214 174500 165215680 14530 14530 14530 14530 0
49 20250214 174400 165215680 14530 14530 14530 14530 0
50 20250214 174300 165215680 14530 14530 14530 14530 0
51 20250214 174200 165215680 14530 14530 14530 14530 0
52 20250214 174100 165215680 14530 14530 14530 14530 0
53 20250214 174000 165215680 14530 14530 14530 14530 0
54 20250214 173900 165215680 14530 14530 14530 14530 0
55 20250214 173800 165215680 14530 14530 14530 14530 0
56 20250214 173700 165215680 14530 14530 14530 14530 0
57 20250214 173600 165215680 14530 14530 14530 14530 0
58 20250214 173500 165215680 14530 14530 14530 14530 0
59 20250214 173400 165215680 14530 14530 14530 14530 0
60 20250214 173300 165215680 14530 14530 14530 14530 0
61 20250214 173200 165215680 14530 14530 14530 14530 0
62 20250214 173100 165215680 14530 14530 14530 14530 116
63 20250214 173000 165215680 14530 14530 14530 14530 0
64 20250214 172900 165215680 14530 14530 14530 14530 0
65 20250214 172800 165215680 14530 14530 14530 14530 0
66 20250214 172700 165215680 14530 14530 14530 14530 0
67 20250214 172600 165215680 14530 14530 14530 14530 0
68 20250214 172500 165215680 14530 14530 14530 14530 0
69 20250214 172400 165215680 14530 14530 14530 14530 0
70 20250214 172300 165215680 14530 14530 14530 14530 0
71 20250214 172200 165215680 14530 14530 14530 14530 0
72 20250214 172100 165215680 14530 14530 14530 14530 0
73 20250214 172000 165215680 14530 14530 14530 14530 0
74 20250214 171900 165215680 14530 14530 14530 14530 0
75 20250214 171800 165215680 14530 14530 14530 14530 0
76 20250214 171700 165215680 14530 14530 14530 14530 0
77 20250214 171600 165215680 14530 14530 14530 14530 0
78 20250214 171500 165215680 14530 14530 14530 14530 0
79 20250214 171400 165215680 14530 14530 14530 14530 0
80 20250214 171300 165215680 14530 14530 14530 14530 0
81 20250214 171200 165215680 14530 14530 14530 14530 0
82 20250214 171100 165215680 14530 14530 14530 14530 0
83 20250214 171000 165215680 14530 14530 14530 14530 0
84 20250214 170900 165215680 14530 14530 14530 14530 0
85 20250214 170800 165215680 14530 14530 14530 14530 0
86 20250214 170700 165215680 14530 14530 14530 14530 0
87 20250214 170600 165215680 14530 14530 14530 14530 0
88 20250214 170500 165215680 14530 14530 14530 14530 0
89 20250214 170400 165215680 14530 14530 14530 14530 0
90 20250214 170300 165215680 14530 14530 14530 14530 0
91 20250214 170200 165215680 14530 14530 14530 14530 0
92 20250214 170100 165215680 14530 14530 14530 14530 116
93 20250214 170000 165215680 14530 14530 14530 14530 0
94 20250214 165900 165215680 14530 14530 14530 14530 0
95 20250214 165800 165215680 14530 14530 14530 14530 0
96 20250214 165700 165215680 14530 14530 14530 14530 0
97 20250214 165600 165215680 14530 14530 14530 14530 0
98 20250214 165500 165215680 14530 14530 14530 14530 0
99 20250214 165400 165215680 14530 14530 14530 14530 0
100 20250214 165300 165215680 14530 14530 14530 14530 0
101 20250214 165200 165215680 14530 14530 14530 14530 0
102 20250214 165100 165215680 14530 14530 14530 14530 0
103 20250214 165000 165215680 14530 14530 14530 14530 0
104 20250214 164900 165215680 14530 14530 14530 14530 0
105 20250214 164800 165215680 14530 14530 14530 14530 0
106 20250214 164700 165215680 14530 14530 14530 14530 0
107 20250214 164600 165215680 14530 14530 14530 14530 0
108 20250214 164500 165215680 14530 14530 14530 14530 0
109 20250214 164400 165215680 14530 14530 14530 14530 0
110 20250214 164300 165215680 14530 14530 14530 14530 0
111 20250214 164200 165215680 14530 14530 14530 14530 0
112 20250214 164100 165215680 14530 14530 14530 14530 0
113 20250214 164000 165215680 14530 14530 14530 14530 0
114 20250214 163900 165215680 14530 14530 14530 14530 0
115 20250214 163800 165215680 14530 14530 14530 14530 0
116 20250214 163700 165215680 14530 14530 14530 14530 0
117 20250214 163600 165215680 14530 14530 14530 14530 0
118 20250214 163500 165215680 14530 14530 14530 14530 0
119 20250214 163400 165215680 14530 14530 14530 14530 0
120 20250214 163300 165215680 14530 14530 14530 14530 0
121 20250214 163200 165215680 14530 14530 14530 14530 0
122 20250214 163100 165215680 14530 14530 14530 14530 116
123 20250214 163000 165215680 14530 14530 14530 14530 0
124 20250214 162900 165215680 14530 14530 14530 14530 0
125 20250214 162800 165215680 14530 14530 14530 14530 0
126 20250214 162700 165215680 14530 14530 14530 14530 0
127 20250214 162600 165215680 14530 14530 14530 14530 0
128 20250214 162500 165215680 14530 14530 14530 14530 0
129 20250214 162400 165215680 14530 14530 14530 14530 0
130 20250214 162300 165215680 14530 14530 14530 14530 0
131 20250214 162200 165215680 14530 14530 14530 14530 0
132 20250214 162100 165215680 14530 14530 14530 14530 0
133 20250214 162000 165215680 14530 14530 14530 14530 0
134 20250214 161900 165215680 14530 14530 14530 14530 0
135 20250214 161800 165215680 14530 14530 14530 14530 0
136 20250214 161700 165215680 14530 14530 14530 14530 0
137 20250214 161600 165215680 14530 14530 14530 14530 0
138 20250214 161500 165215680 14530 14530 14530 14530 0
139 20250214 161400 165215680 14530 14530 14530 14530 0
140 20250214 161300 165215680 14530 14530 14530 14530 0
141 20250214 161200 165215680 14530 14530 14530 14530 0
142 20250214 161100 165215680 14530 14530 14530 14530 0
143 20250214 161000 165215680 14530 14530 14530 14530 0
144 20250214 160900 165215680 14530 14530 14530 14530 0
145 20250214 160800 165215680 14530 14530 14530 14530 0
146 20250214 160700 165215680 14530 14530 14530 14530 0
147 20250214 160600 165215680 14530 14530 14530 14530 0
148 20250214 160500 165215680 14530 14530 14530 14530 0
149 20250214 160400 165215680 14530 14530 14530 14530 0
150 20250214 160300 165215680 14530 14530 14530 14530 0
151 20250214 160200 165215680 14530 14530 14530 14530 0
152 20250214 160100 165215680 14530 14530 14530 14530 116
153 20250214 160000 165215680 14530 14530 14530 14530 0
154 20250214 155900 165215680 14530 14530 14530 14530 0
155 20250214 155800 165215680 14530 14530 14530 14530 0
156 20250214 155700 165215680 14530 14530 14530 14530 0
157 20250214 155600 165215680 14530 14530 14530 14530 0
158 20250214 155500 165215680 14530 14530 14530 14530 0
159 20250214 155400 165215680 14530 14530 14530 14530 0
160 20250214 155300 165215680 14530 14530 14530 14530 0
161 20250214 155200 165215680 14530 14530 14530 14530 0
162 20250214 155100 165215680 14530 14530 14530 14530 0
163 20250214 155000 165215680 14530 14530 14530 14530 0
164 20250214 154900 165215680 14530 14530 14530 14530 0
165 20250214 154800 165215680 14530 14530 14530 14530 0
166 20250214 154700 165215680 14530 14530 14530 14530 0
167 20250214 154600 165215680 14530 14530 14530 14530 0
168 20250214 154500 165215680 14530 14530 14530 14530 0
169 20250214 154400 165215680 14530 14530 14530 14530 0
170 20250214 154300 165215680 14530 14530 14530 14530 0
171 20250214 154200 165215680 14530 14530 14530 14530 0
172 20250214 154100 165215680 14530 14530 14530 14530 0
173 20250214 154000 165215680 14530 14530 14530 14530 0
174 20250214 153900 165215680 14530 14530 14530 14530 0
175 20250214 153800 165215680 14530 14530 14530 14530 0
176 20250214 153700 165215680 14530 14530 14530 14530 0
177 20250214 153600 165215680 14530 14530 14530 14530 0
178 20250214 153500 165215680 14530 14530 14530 14530 0
179 20250214 153400 165215680 14530 14530 14530 14530 0
180 20250214 153300 165215680 14530 14530 14530 14530 0
181 20250214 153200 165215680 14530 14530 14530 14530 0
182 20250214 153100 165215680 14530 14530 14530 14530 116
183 20250214 153000 165215680 14530 14530 14530 14530 116
184 20250214 152900 163530200 14540 14540 14540 14540 0
185 20250214 152800 163530200 14540 14540 14540 14540 0
186 20250214 152700 163530200 14540 14540 14540 14540 0
187 20250214 152600 163530200 14540 14540 14540 14540 0
188 20250214 152500 163530200 14540 14540 14540 14540 0
189 20250214 152400 163530200 14540 14540 14540 14540 0
190 20250214 152300 163530200 14540 14540 14540 14540 0
191 20250214 152200 163530200 14540 14540 14540 14540 0
192 20250214 152100 163530200 14540 14540 14540 14540 0
193 20250214 152000 163530200 14540 14540 14540 14540 0
194 20250214 151900 163530200 14540 14540 14540 14540 57
195 20250214 151800 162701420 14540 14540 14540 14540 0
196 20250214 151700 162701420 14540 14540 14540 14540 30
197 20250214 151600 162265220 14540 14540 14540 14540 0
198 20250214 151500 162265220 14540 14540 14540 14540 0
199 20250214 151400 162265220 14540 14540 14540 14540 18
200 20250214 151300 162003500 14680 14680 14680 14680 0
201 20250214 151200 162003500 14680 14680 14680 14680 0
202 20250214 151100 162003500 14680 14530 14680 14530 500
203 20250214 151000 154697530 14520 14520 14520 14520 0
204 20250214 150900 154697530 14520 14520 14520 14520 0
205 20250214 150800 154697530 14520 14520 14520 14520 0
206 20250214 150700 154697530 14520 14520 14520 14520 0
207 20250214 150600 154697530 14520 14520 14520 14520 0
208 20250214 150500 154697530 14520 14520 14520 14520 0
209 20250214 150400 154697530 14520 14510 14520 14510 297
210 20250214 150300 150385100 14520 14520 14520 14520 4
211 20250214 150200 150327020 14520 14520 14520 14520 0
212 20250214 150100 150327020 14520 14520 14520 14520 7
213 20250214 150000 150225380 14520 14520 14520 14520 0
214 20250214 145900 150225380 14520 14520 14520 14520 1
215 20250214 145800 150210860 14510 14510 14510 14510 0
216 20250214 145700 150210860 14510 14510 14510 14510 0
217 20250214 145600 150210860 14510 14510 14510 14510 0
218 20250214 145500 150210860 14510 14510 14510 14510 1
219 20250214 145400 150196350 14510 14510 14510 14510 0
220 20250214 145300 150196350 14510 14510 14510 14510 0
221 20250214 145200 150196350 14510 14510 14510 14510 0
222 20250214 145100 150196350 14510 14520 14520 14510 220
223 20250214 145000 147004030 14530 14530 14530 14530 0
224 20250214 144900 147004030 14530 14530 14530 14530 0
225 20250214 144800 147004030 14530 14530 14530 14530 7
226 20250214 144700 146902320 14530 14530 14530 14530 4
227 20250214 144600 146844200 14520 14520 14520 14520 2
228 20250214 144500 146815160 14520 14520 14520 14520 0
229 20250214 144400 146815160 14520 14520 14520 14520 0
230 20250214 144300 146815160 14520 14520 14520 14520 0
231 20250214 144200 146815160 14520 14520 14520 14520 0
232 20250214 144100 146815160 14520 14520 14520 14520 0
233 20250214 144000 146815160 14520 14520 14520 14520 0
234 20250214 143900 146815160 14520 14520 14520 14520 0
235 20250214 143800 146815160 14520 14520 14520 14520 1
236 20250214 143700 146800640 14520 14520 14520 14520 0
237 20250214 143600 146800640 14520 14520 14520 14520 0
238 20250214 143500 146800640 14520 14530 14530 14520 28
239 20250214 143400 146394000 14530 14530 14530 14530 90
240 20250214 143300 145086300 14560 14550 14560 14550 23
241 20250214 143200 144751640 14550 14550 14550 14550 0
242 20250214 143100 144751640 14550 14550 14550 14550 0
243 20250214 143000 144751640 14550 14550 14550 14550 0
244 20250214 142900 144751640 14550 14550 14550 14550 0
245 20250214 142800 144751640 14550 14550 14550 14550 1
246 20250214 142700 144737090 14560 14560 14560 14560 0
247 20250214 142600 144737090 14560 14560 14560 14560 0
248 20250214 142500 144737090 14560 14560 14560 14560 0
249 20250214 142400 144737090 14560 14560 14560 14560 0
250 20250214 142300 144737090 14560 14560 14560 14560 0
251 20250214 142200 144737090 14560 14560 14560 14560 0
252 20250214 142100 144737090 14560 14560 14560 14560 0
253 20250214 142000 144737090 14560 14560 14560 14560 0
254 20250214 141900 144737090 14560 14560 14560 14560 0
255 20250214 141800 144737090 14560 14560 14560 14560 0
256 20250214 141700 144737090 14560 14560 14560 14560 0
257 20250214 141600 144737090 14560 14560 14560 14560 0
258 20250214 141500 144737090 14560 14560 14560 14560 0
259 20250214 141400 144737090 14560 14560 14560 14560 0
260 20250214 141300 144737090 14560 14560 14560 14560 1
261 20250214 141200 144722530 14530 14530 14530 14530 0
262 20250214 141100 144722530 14530 14530 14530 14530 0
263 20250214 141000 144722530 14530 14530 14530 14530 0
264 20250214 140900 144722530 14530 14530 14530 14530 0
265 20250214 140800 144722530 14530 14530 14530 14530 0
266 20250214 140700 144722530 14530 14530 14530 14530 0
267 20250214 140600 144722530 14530 14530 14530 14530 50
268 20250214 140500 143996030 14530 14530 14530 14530 0
269 20250214 140400 143996030 14530 14530 14530 14530 0
270 20250214 140300 143996030 14530 14530 14530 14530 55
271 20250214 140200 143196880 14530 14530 14530 14530 4
272 20250214 140100 143138760 14530 14530 14530 14530 0
273 20250214 140000 143138760 14530 14530 14530 14530 0
274 20250214 135900 143138760 14530 14530 14530 14530 0
275 20250214 135800 143138760 14530 14530 14530 14530 17
276 20250214 135700 142891750 14560 14560 14560 14560 0
277 20250214 135600 142891750 14560 14560 14560 14560 0
278 20250214 135500 142891750 14560 14560 14560 14560 3
279 20250214 135400 142848070 14560 14560 14560 14560 1
280 20250214 135300 142833510 14520 14520 14520 14520 0
281 20250214 135200 142833510 14520 14520 14520 14520 0
282 20250214 135100 142833510 14520 14520 14520 14520 0
283 20250214 135000 142833510 14520 14520 14520 14520 0
284 20250214 134900 142833510 14520 14520 14520 14520 0
285 20250214 134800 142833510 14520 14520 14520 14520 4
286 20250214 134700 142775430 14560 14560 14560 14560 0
287 20250214 134600 142775430 14560 14560 14560 14560 0
288 20250214 134500 142775430 14560 14560 14560 14560 0
289 20250214 134400 142775430 14560 14560 14560 14560 0
290 20250214 134300 142775430 14560 14560 14560 14560 50
291 20250214 134200 142047430 14570 14570 14570 14570 0
292 20250214 134100 142047430 14570 14570 14570 14570 10
293 20250214 134000 141901730 14570 14520 14570 14520 12
294 20250214 133900 141726990 14520 14520 14520 14520 0
295 20250214 133800 141726990 14520 14520 14520 14520 0
296 20250214 133700 141726990 14520 14520 14520 14520 0
297 20250214 133600 141726990 14520 14520 14520 14520 113
298 20250214 133500 140086230 14520 14520 14520 14520 0
299 20250214 133400 140086230 14520 14520 14520 14520 0
300 20250214 133300 140086230 14520 14520 14520 14520 0
301 20250214 133200 140086230 14520 14520 14520 14520 12
302 20250214 133100 139911990 14530 14530 14530 14530 56
303 20250214 133000 139098310 14530 14530 14530 14530 0
304 20250214 132900 139098310 14530 14530 14530 14530 0
305 20250214 132800 139098310 14530 14560 14560 14530 20
306 20250214 132700 138807560 14560 14560 14560 14560 0
307 20250214 132600 138807560 14560 14560 14560 14560 15
308 20250214 132500 138589160 14530 14530 14530 14530 0
309 20250214 132400 138589160 14530 14530 14530 14530 429
310 20250214 132300 132355790 14530 14530 14530 14530 5
311 20250214 132200 132283140 14530 14530 14530 14530 0
312 20250214 132100 132283140 14530 14530 14530 14530 66
313 20250214 132000 131324160 14520 14520 14520 14520 0
314 20250214 131900 131324160 14520 14520 14520 14520 1
315 20250214 131800 131309640 14530 14530 14530 14530 0
316 20250214 131700 131309640 14530 14530 14530 14530 0
317 20250214 131600 131309640 14530 14530 14530 14530 0
318 20250214 131500 131309640 14530 14530 14530 14530 0
319 20250214 131400 131309640 14530 14530 14530 14530 0
320 20250214 131300 131309640 14530 14530 14530 14530 0
321 20250214 131200 131309640 14530 14530 14530 14530 0
322 20250214 131100 131309640 14530 14530 14530 14530 0
323 20250214 131000 131309640 14530 14530 14530 14530 0
324 20250214 130900 131309640 14530 14530 14530 14530 0
325 20250214 130800 131309640 14530 14530 14530 14530 0
326 20250214 130700 131309640 14530 14530 14530 14530 100
327 20250214 130600 129856640 14530 14530 14530 14530 0
328 20250214 130500 129856640 14530 14530 14530 14530 0
329 20250214 130400 129856640 14530 14530 14530 14530 0
330 20250214 130300 129856640 14530 14530 14530 14530 0
331 20250214 130200 129856640 14530 14530 14530 14530 0
332 20250214 130100 129856640 14530 14530 14530 14530 0
333 20250214 130000 129856640 14530 14530 14530 14530 0
334 20250214 125900 129856640 14530 14530 14530 14530 0
335 20250214 125800 129856640 14530 14530 14530 14530 59
336 20250214 125700 128999370 14520 14520 14520 14520 0
337 20250214 125600 128999370 14520 14520 14520 14520 0
338 20250214 125500 128999370 14520 14520 14520 14520 0
339 20250214 125400 128999370 14520 14520 14520 14520 0
340 20250214 125300 128999370 14520 14520 14520 14520 0
341 20250214 125200 128999370 14520 14520 14520 14520 0
342 20250214 125100 128999370 14520 14520 14520 14520 0
343 20250214 125000 128999370 14520 14520 14520 14520 0
344 20250214 124900 128999370 14520 14520 14520 14520 0
345 20250214 124800 128999370 14520 14520 14520 14520 0
346 20250214 124700 128999370 14520 14520 14520 14520 0
347 20250214 124600 128999370 14520 14520 14520 14520 10
348 20250214 124500 128854170 14570 14560 14570 14560 8
349 20250214 124400 128737680 14500 14500 14500 14500 0
350 20250214 124300 128737680 14500 14500 14500 14500 0
351 20250214 124200 128737680 14500 14500 14500 14500 0
352 20250214 124100 128737680 14500 14500 14500 14500 0
353 20250214 124000 128737680 14500 14500 14500 14500 0
354 20250214 123900 128737680 14500 14500 14500 14500 0
355 20250214 123800 128737680 14500 14500 14500 14500 0
356 20250214 123700 128737680 14500 14500 14500 14500 53
357 20250214 123600 127969180 14470 14470 14470 14470 0
358 20250214 123500 127969180 14470 14470 14470 14470 539
359 20250214 123400 120169850 14460 14460 14460 14460 0
360 20250214 123300 120169850 14460 14460 14460 14460 0
361 20250214 123200 120169850 14460 14460 14460 14460 0
362 20250214 123100 120169850 14460 14500 14500 14460 409
363 20250214 123000 114251440 14500 14500 14500 14500 55
364 20250214 122900 113453940 14500 14500 14500 14500 1
365 20250214 122800 113439440 14500 14500 14500 14500 0
366 20250214 122700 113439440 14500 14500 14500 14500 0
367 20250214 122600 113439440 14500 14500 14500 14500 0
368 20250214 122500 113439440 14500 14500 14500 14500 0
369 20250214 122400 113439440 14500 14500 14500 14500 0
370 20250214 122300 113439440 14500 14500 14500 14500 0
371 20250214 122200 113439440 14500 14500 14500 14500 0
372 20250214 122100 113439440 14500 14500 14500 14500 1
373 20250214 122000 113424940 14500 14500 14500 14500 0
374 20250214 121900 113424940 14500 14500 14500 14500 0
375 20250214 121800 113424940 14500 14500 14500 14500 10
376 20250214 121700 113279940 14560 14560 14560 14560 0
377 20250214 121600 113279940 14560 14560 14560 14560 0
378 20250214 121500 113279940 14560 14560 14560 14560 0
379 20250214 121400 113279940 14560 14560 14560 14560 0
380 20250214 121300 113279940 14560 14560 14560 14560 0
381 20250214 121200 113279940 14560 14560 14560 14560 1
382 20250214 121100 113265380 14560 14560 14560 14560 0
383 20250214 121000 113265380 14560 14560 14560 14560 0
384 20250214 120900 113265380 14560 14560 14560 14560 0
385 20250214 120800 113265380 14560 14560 14560 14560 0
386 20250214 120700 113265380 14560 14560 14560 14560 0
387 20250214 120600 113265380 14560 14560 14560 14560 75
388 20250214 120500 112173380 14560 14560 14560 14560 0
389 20250214 120400 112173380 14560 14560 14560 14560 0
390 20250214 120300 112173380 14560 14560 14560 14560 0
391 20250214 120200 112173380 14560 14560 14560 14560 0
392 20250214 120100 112173380 14560 14560 14560 14560 0
393 20250214 120000 112173380 14560 14560 14560 14560 51
394 20250214 115900 111430820 14560 14560 14560 14560 0
395 20250214 115800 111430820 14560 14560 14560 14560 31
396 20250214 115700 110979460 14560 14560 14560 14560 1
397 20250214 115600 110964900 14560 14560 14560 14560 59
398 20250214 115500 110105860 14560 14560 14560 14560 1
399 20250214 115400 110091300 14560 14560 14560 14560 120
400 20250214 115300 108344100 14560 14560 14560 14560 0
401 20250214 115200 108344100 14560 14560 14560 14560 0
402 20250214 115100 108344100 14560 14560 14560 14560 2
403 20250214 115000 108314980 14560 14560 14560 14560 0
404 20250214 114900 108314980 14560 14560 14560 14560 0
405 20250214 114800 108314980 14560 14560 14560 14560 9
406 20250214 114700 108183940 14560 14560 14560 14560 3
407 20250214 114600 108140260 14570 14570 14570 14570 0
408 20250214 114500 108140260 14570 14570 14570 14570 0
409 20250214 114400 108140260 14570 14570 14570 14570 0
410 20250214 114300 108140260 14570 14570 14570 14570 0
411 20250214 114200 108140260 14570 14570 14570 14570 0
412 20250214 114100 108140260 14570 14570 14570 14570 0
413 20250214 114000 108140260 14570 14570 14570 14570 0
414 20250214 113900 108140260 14570 14570 14570 14570 0
415 20250214 113800 108140260 14570 14570 14570 14570 0
416 20250214 113700 108140260 14570 14570 14570 14570 6
417 20250214 113600 108052840 14570 14570 14570 14570 0
418 20250214 113500 108052840 14570 14570 14570 14570 0
419 20250214 113400 108052840 14570 14570 14570 14570 0
420 20250214 113300 108052840 14570 14570 14570 14570 0
421 20250214 113200 108052840 14570 14570 14570 14570 0
422 20250214 113100 108052840 14570 14570 14570 14570 0
423 20250214 113000 108052840 14570 14570 14570 14570 0
424 20250214 112900 108052840 14570 14570 14570 14570 0
425 20250214 112800 108052840 14570 14570 14570 14570 0
426 20250214 112700 108052840 14570 14570 14570 14570 3
427 20250214 112600 108009130 14570 14570 14570 14570 0
428 20250214 112500 108009130 14570 14560 14570 14560 35
429 20250214 112400 107499440 14560 14530 14560 14530 155
430 20250214 112300 105243340 14490 14490 14490 14490 0
431 20250214 112200 105243340 14490 14490 14490 14490 1172
432 20250214 112100 88261060 14480 14480 14480 14480 40
433 20250214 112000 87681860 14480 14480 14480 14480 0
434 20250214 111900 87681860 14480 14480 14480 14480 0
435 20250214 111800 87681860 14480 14480 14480 14480 1
436 20250214 111700 87667380 14480 14480 14480 14480 0
437 20250214 111600 87667380 14480 14490 14490 14480 3
438 20250214 111500 87623920 14490 14490 14490 14490 7
439 20250214 111400 87522490 14490 14490 14490 14490 0
440 20250214 111300 87522490 14490 14490 14490 14490 0
441 20250214 111200 87522490 14490 14490 14490 14490 1
442 20250214 111100 87508000 14480 14480 14480 14480 15
443 20250214 111000 87290800 14490 14490 14490 14490 0
444 20250214 110900 87290800 14490 14490 14490 14490 0
445 20250214 110800 87290800 14490 14490 14490 14490 0
446 20250214 110700 87290800 14490 14490 14490 14490 0
447 20250214 110600 87290800 14490 14490 14490 14490 0
448 20250214 110500 87290800 14490 14490 14490 14490 0
449 20250214 110400 87290800 14490 14490 14490 14490 0
450 20250214 110300 87290800 14490 14490 14490 14490 1
451 20250214 110200 87276310 14480 14490 14490 14480 500
452 20250214 110100 80032230 14490 14490 14490 14490 120
453 20250214 110000 78293430 14490 14490 14490 14490 0
454 20250214 105900 78293430 14490 14490 14490 14490 0
455 20250214 105800 78293430 14490 14490 14490 14490 0
456 20250214 105700 78293430 14490 14490 14490 14490 0
457 20250214 105600 78293430 14490 14490 14490 14490 0
458 20250214 105500 78293430 14490 14490 14490 14490 0
459 20250214 105400 78293430 14490 14490 14490 14490 0
460 20250214 105300 78293430 14490 14490 14490 14490 40
461 20250214 105200 77713830 14490 14490 14490 14490 0
462 20250214 105100 77713830 14490 14490 14490 14490 0
463 20250214 105000 77713830 14490 14490 14490 14490 0
464 20250214 104900 77713830 14490 14490 14490 14490 0
465 20250214 104800 77713830 14490 14490 14490 14490 55
466 20250214 104700 76916880 14490 14490 14490 14490 0
467 20250214 104600 76916880 14490 14490 14490 14490 0
468 20250214 104500 76916880 14490 14490 14490 14490 68
469 20250214 104400 75931560 14490 14490 14490 14490 135
470 20250214 104300 73975410 14480 14480 14480 14480 0
471 20250214 104200 73975410 14480 14480 14480 14480 3
472 20250214 104100 73931970 14470 14470 14470 14470 0
473 20250214 104000 73931970 14470 14470 14470 14470 50
474 20250214 103900 73208470 14460 14460 14460 14460 0
475 20250214 103800 73208470 14460 14460 14460 14460 0
476 20250214 103700 73208470 14460 14460 14460 14460 0
477 20250214 103600 73208470 14460 14460 14460 14460 0
478 20250214 103500 73208470 14460 14460 14460 14460 0
479 20250214 103400 73208470 14460 14460 14460 14460 6
480 20250214 103300 73121710 14450 14450 14450 14450 0
481 20250214 103200 73121710 14450 14450 14450 14450 0
482 20250214 103100 73121710 14450 14450 14450 14450 0
483 20250214 103000 73121710 14450 14450 14450 14450 0
484 20250214 102900 73121710 14450 14450 14450 14450 0
485 20250214 102800 73121710 14450 14490 14490 14450 22
486 20250214 102700 72803730 14450 14450 14450 14450 0
487 20250214 102600 72803730 14450 14450 14450 14450 0
488 20250214 102500 72803730 14450 14450 14450 14450 100
489 20250214 102400 71358730 14450 14450 14450 14450 0
490 20250214 102300 71358730 14450 14450 14450 14450 0
491 20250214 102200 71358730 14450 14450 14450 14450 0
492 20250214 102100 71358730 14450 14450 14450 14450 0
493 20250214 102000 71358730 14450 14450 14450 14450 0
494 20250214 101900 71358730 14450 14450 14450 14450 21
495 20250214 101800 71055280 14450 14450 14450 14450 27
496 20250214 101700 70665130 14460 14460 14460 14460 10
497 20250214 101600 70520530 14460 14460 14460 14460 0
498 20250214 101500 70520530 14460 14460 14460 14460 5
499 20250214 101400 70448230 14460 14460 14460 14460 0
500 20250214 101300 70448230 14460 14470 14470 14460 3
501 20250214 101200 70404830 14460 14460 14460 14460 0
502 20250214 101100 70404830 14460 14460 14460 14460 0
503 20250214 101000 70404830 14460 14460 14460 14460 108
504 20250214 100900 68843150 14460 14460 14460 14460 0
505 20250214 100800 68843150 14460 14460 14460 14460 0
506 20250214 100700 68843150 14460 14460 14460 14460 0
507 20250214 100600 68843150 14460 14460 14460 14460 0
508 20250214 100500 68843150 14460 14460 14460 14460 19
509 20250214 100400 68568410 14460 14460 14460 14460 0
510 20250214 100300 68568410 14460 14460 14460 14460 0
511 20250214 100200 68568410 14460 14460 14460 14460 0
512 20250214 100100 68568410 14460 14460 14460 14460 52
513 20250214 100000 67816490 14460 14460 14460 14460 0
514 20250214 095900 67816490 14460 14460 14460 14460 0
515 20250214 095800 67816490 14460 14460 14460 14460 0
516 20250214 095700 67816490 14460 14460 14460 14460 0
517 20250214 095600 67816490 14460 14460 14460 14460 111
518 20250214 095500 66211430 14470 14470 14470 14470 81
519 20250214 095400 65039360 14480 14480 14480 14480 0
520 20250214 095300 65039360 14480 14480 14480 14480 30
521 20250214 095200 64604960 14460 14460 14460 14460 0
522 20250214 095100 64604960 14460 14460 14460 14460 0
523 20250214 095000 64604960 14460 14460 14460 14460 1
524 20250214 094900 64590500 14470 14470 14470 14470 0
525 20250214 094800 64590500 14470 14480 14480 14470 24
526 20250214 094700 64243210 14480 14480 14480 14480 0
527 20250214 094600 64243210 14480 14480 14480 14480 7
528 20250214 094500 64141850 14480 14480 14480 14480 1
529 20250214 094400 64127370 14470 14470 14470 14470 0
530 20250214 094300 64127370 14470 14470 14470 14470 0
531 20250214 094200 64127370 14470 14470 14470 14470 0
532 20250214 094100 64127370 14470 14470 14470 14470 3
533 20250214 094000 64083960 14480 14480 14480 14480 22
534 20250214 093900 63765400 14490 14490 14510 14490 116
535 20250214 093800 62082560 14490 14490 14490 14490 153
536 20250214 093700 59865590 14550 14550 14550 14490 526
537 20250214 093600 52243730 14500 14510 14510 14500 368
538 20250214 093500 46907490 14510 14510 14510 14510 0
539 20250214 093400 46907490 14510 14510 14510 14510 0
540 20250214 093300 46907490 14510 14510 14510 14510 86
541 20250214 093200 45659630 14510 14510 14510 14510 0
542 20250214 093100 45659630 14510 14520 14520 14510 13
543 20250214 093000 45470970 14510 14510 14510 14510 0
544 20250214 092900 45470970 14510 14520 14520 14510 111
545 20250214 092800 43860190 14520 14560 14560 14520 1072
546 20250214 092700 28275320 14570 14570 14570 14570 0
547 20250214 092600 28275320 14570 14570 14570 14570 0
548 20250214 092500 28275320 14570 14570 14570 14570 0
549 20250214 092400 28275320 14570 14570 14570 14570 0
550 20250214 092300 28275320 14570 14570 14570 14570 4
551 20250214 092200 28217040 14570 14570 14570 14570 0
552 20250214 092100 28217040 14570 14570 14570 14570 0
553 20250214 092000 28217040 14570 14540 14570 14540 39
554 20250214 091900 27649950 14540 14540 14540 14540 113
555 20250214 091800 26006930 14540 14540 14540 14540 0
556 20250214 091700 26006930 14540 14540 14540 14540 178
557 20250214 091600 23418810 14570 14570 14570 14570 188
558 20250214 091500 20679650 14530 14550 14550 14530 50
559 20250214 091400 19953050 14570 14570 14570 14570 197
560 20250214 091300 17082760 14570 14570 14570 14570 5
561 20250214 091200 17009910 14570 14570 14570 14570 0
562 20250214 091100 17009910 14570 14570 14570 14570 0
563 20250214 091000 17009910 14570 14570 14570 14570 0
564 20250214 090900 17009910 14570 14560 14570 14560 27
565 20250214 090800 16616530 14500 14500 14500 14500 0
566 20250214 090700 16616530 14500 14500 14500 14500 1
567 20250214 090600 16602030 14500 14490 14500 14490 512
568 20250214 090500 9178160 14490 14490 14490 14490 0
569 20250214 090400 9178160 14490 14490 14490 14490 0
570 20250214 090300 9178160 14490 14490 14490 14490 61
571 20250214 090200 8294270 14490 14490 14490 14490 0
572 20250214 090100 8294270 14490 14500 14500 14490 235
573 20250214 090000 4887500 14520 14500 14520 14500 337