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
000640/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183100,784732800,99200,99200,99200,99200,169
20250214,183000,784732800,99200,99200,99200,99200,0
20250214,182900,784732800,99200,99200,99200,99200,0
20250214,182800,784732800,99200,99200,99200,99200,0
20250214,182700,784732800,99200,99200,99200,99200,0
20250214,182600,784732800,99200,99200,99200,99200,0
20250214,182500,784732800,99200,99200,99200,99200,0
20250214,182400,784732800,99200,99200,99200,99200,0
20250214,182300,784732800,99200,99200,99200,99200,0
20250214,182200,784732800,99200,99200,99200,99200,0
20250214,182100,784732800,99200,99200,99200,99200,0
20250214,182000,784732800,99200,99200,99200,99200,0
20250214,181900,784732800,99200,99200,99200,99200,0
20250214,181800,784732800,99200,99200,99200,99200,0
20250214,181700,784732800,99200,99200,99200,99200,0
20250214,181600,784732800,99200,99200,99200,99200,0
20250214,181500,784732800,99200,99200,99200,99200,0
20250214,181400,784732800,99200,99200,99200,99200,0
20250214,181300,784732800,99200,99200,99200,99200,0
20250214,181200,784732800,99200,99200,99200,99200,0
20250214,181100,784732800,99200,99200,99200,99200,0
20250214,181000,784732800,99200,99200,99200,99200,0
20250214,180900,784732800,99200,99200,99200,99200,0
20250214,180800,784732800,99200,99200,99200,99200,0
20250214,180700,784732800,99200,99200,99200,99200,0
20250214,180600,784732800,99200,99200,99200,99200,0
20250214,180500,784732800,99200,99200,99200,99200,0
20250214,180400,784732800,99200,99200,99200,99200,0
20250214,180300,784732800,99200,99200,99200,99200,0
20250214,180200,784732800,99200,99200,99200,99200,0
20250214,180100,784732800,99200,99200,99200,99200,169
20250214,180000,784732800,99200,99200,99200,99200,0
20250214,175900,784732800,99200,99200,99200,99200,0
20250214,175800,784732800,99200,99200,99200,99200,0
20250214,175700,784732800,99200,99200,99200,99200,0
20250214,175600,784732800,99200,99200,99200,99200,0
20250214,175500,784732800,99200,99200,99200,99200,0
20250214,175400,784732800,99200,99200,99200,99200,0
20250214,175300,784732800,99200,99200,99200,99200,0
20250214,175200,784732800,99200,99200,99200,99200,0
20250214,175100,784732800,99200,99200,99200,99200,0
20250214,175000,784732800,99200,99200,99200,99200,0
20250214,174900,784732800,99200,99200,99200,99200,0
20250214,174800,784732800,99200,99200,99200,99200,0
20250214,174700,784732800,99200,99200,99200,99200,0
20250214,174600,784732800,99200,99200,99200,99200,0
20250214,174500,784732800,99200,99200,99200,99200,0
20250214,174400,784732800,99200,99200,99200,99200,0
20250214,174300,784732800,99200,99200,99200,99200,0
20250214,174200,784732800,99200,99200,99200,99200,0
20250214,174100,784732800,99200,99200,99200,99200,0
20250214,174000,784732800,99200,99200,99200,99200,0
20250214,173900,784732800,99200,99200,99200,99200,0
20250214,173800,784732800,99200,99200,99200,99200,0
20250214,173700,784732800,99200,99200,99200,99200,0
20250214,173600,784732800,99200,99200,99200,99200,0
20250214,173500,784732800,99200,99200,99200,99200,0
20250214,173400,784732800,99200,99200,99200,99200,0
20250214,173300,784732800,99200,99200,99200,99200,0
20250214,173200,784732800,99200,99200,99200,99200,0
20250214,173100,784732800,99200,99200,99200,99200,169
20250214,173000,784732800,99200,99200,99200,99200,0
20250214,172900,784732800,99200,99200,99200,99200,0
20250214,172800,784732800,99200,99200,99200,99200,0
20250214,172700,784732800,99200,99200,99200,99200,0
20250214,172600,784732800,99200,99200,99200,99200,0
20250214,172500,784732800,99200,99200,99200,99200,0
20250214,172400,784732800,99200,99200,99200,99200,0
20250214,172300,784732800,99200,99200,99200,99200,0
20250214,172200,784732800,99200,99200,99200,99200,0
20250214,172100,784732800,99200,99200,99200,99200,0
20250214,172000,784732800,99200,99200,99200,99200,0
20250214,171900,784732800,99200,99200,99200,99200,0
20250214,171800,784732800,99200,99200,99200,99200,0
20250214,171700,784732800,99200,99200,99200,99200,0
20250214,171600,784732800,99200,99200,99200,99200,0
20250214,171500,784732800,99200,99200,99200,99200,0
20250214,171400,784732800,99200,99200,99200,99200,0
20250214,171300,784732800,99200,99200,99200,99200,0
20250214,171200,784732800,99200,99200,99200,99200,0
20250214,171100,784732800,99200,99200,99200,99200,0
20250214,171000,784732800,99200,99200,99200,99200,0
20250214,170900,784732800,99200,99200,99200,99200,0
20250214,170800,784732800,99200,99200,99200,99200,0
20250214,170700,784732800,99200,99200,99200,99200,0
20250214,170600,784732800,99200,99200,99200,99200,0
20250214,170500,784732800,99200,99200,99200,99200,0
20250214,170400,784732800,99200,99200,99200,99200,0
20250214,170300,784732800,99200,99200,99200,99200,0
20250214,170200,784732800,99200,99200,99200,99200,0
20250214,170100,784732800,99200,99200,99200,99200,169
20250214,170000,784732800,99200,99200,99200,99200,0
20250214,165900,784732800,99200,99200,99200,99200,0
20250214,165800,784732800,99200,99200,99200,99200,0
20250214,165700,784732800,99200,99200,99200,99200,0
20250214,165600,784732800,99200,99200,99200,99200,0
20250214,165500,784732800,99200,99200,99200,99200,0
20250214,165400,784732800,99200,99200,99200,99200,0
20250214,165300,784732800,99200,99200,99200,99200,0
20250214,165200,784732800,99200,99200,99200,99200,0
20250214,165100,784732800,99200,99200,99200,99200,0
20250214,165000,784732800,99200,99200,99200,99200,0
20250214,164900,784732800,99200,99200,99200,99200,0
20250214,164800,784732800,99200,99200,99200,99200,0
20250214,164700,784732800,99200,99200,99200,99200,0
20250214,164600,784732800,99200,99200,99200,99200,0
20250214,164500,784732800,99200,99200,99200,99200,0
20250214,164400,784732800,99200,99200,99200,99200,0
20250214,164300,784732800,99200,99200,99200,99200,0
20250214,164200,784732800,99200,99200,99200,99200,0
20250214,164100,784732800,99200,99200,99200,99200,0
20250214,164000,784732800,99200,99200,99200,99200,0
20250214,163900,784732800,99200,99200,99200,99200,0
20250214,163800,784732800,99200,99200,99200,99200,0
20250214,163700,784732800,99200,99200,99200,99200,0
20250214,163600,784732800,99200,99200,99200,99200,0
20250214,163500,784732800,99200,99200,99200,99200,0
20250214,163400,784732800,99200,99200,99200,99200,0
20250214,163300,784732800,99200,99200,99200,99200,0
20250214,163200,784732800,99200,99200,99200,99200,0
20250214,163100,784732800,99200,99200,99200,99200,169
20250214,163000,784732800,99200,99200,99200,99200,0
20250214,162900,784732800,99200,99200,99200,99200,0
20250214,162800,784732800,99200,99200,99200,99200,0
20250214,162700,784732800,99200,99200,99200,99200,0
20250214,162600,784732800,99200,99200,99200,99200,0
20250214,162500,784732800,99200,99200,99200,99200,0
20250214,162400,784732800,99200,99200,99200,99200,0
20250214,162300,784732800,99200,99200,99200,99200,0
20250214,162200,784732800,99200,99200,99200,99200,0
20250214,162100,784732800,99200,99200,99200,99200,0
20250214,162000,784732800,99200,99200,99200,99200,0
20250214,161900,784732800,99200,99200,99200,99200,0
20250214,161800,784732800,99200,99200,99200,99200,0
20250214,161700,784732800,99200,99200,99200,99200,0
20250214,161600,784732800,99200,99200,99200,99200,0
20250214,161500,784732800,99200,99200,99200,99200,0
20250214,161400,784732800,99200,99200,99200,99200,0
20250214,161300,784732800,99200,99200,99200,99200,0
20250214,161200,784732800,99200,99200,99200,99200,0
20250214,161100,784732800,99200,99200,99200,99200,0
20250214,161000,784732800,99200,99200,99200,99200,0
20250214,160900,784732800,99200,99200,99200,99200,0
20250214,160800,784732800,99200,99200,99200,99200,0
20250214,160700,784732800,99200,99200,99200,99200,0
20250214,160600,784732800,99200,99200,99200,99200,0
20250214,160500,784732800,99200,99200,99200,99200,0
20250214,160400,784732800,99200,99200,99200,99200,0
20250214,160300,784732800,99200,99200,99200,99200,0
20250214,160200,784732800,99200,99200,99200,99200,0
20250214,160100,784732800,99200,99200,99200,99200,169
20250214,160000,784732800,99200,99200,99200,99200,0
20250214,155900,784732800,99200,99200,99200,99200,0
20250214,155800,784732800,99200,99200,99200,99200,0
20250214,155700,784732800,99200,99200,99200,99200,0
20250214,155600,784732800,99200,99200,99200,99200,0
20250214,155500,784732800,99200,99200,99200,99200,0
20250214,155400,784732800,99200,99200,99200,99200,0
20250214,155300,784732800,99200,99200,99200,99200,0
20250214,155200,784732800,99200,99200,99200,99200,0
20250214,155100,784732800,99200,99200,99200,99200,0
20250214,155000,784732800,99200,99200,99200,99200,0
20250214,154900,784732800,99200,99200,99200,99200,0
20250214,154800,784732800,99200,99200,99200,99200,0
20250214,154700,784732800,99200,99200,99200,99200,0
20250214,154600,784732800,99200,99200,99200,99200,0
20250214,154500,784732800,99200,99200,99200,99200,0
20250214,154400,784732800,99200,99200,99200,99200,0
20250214,154300,784732800,99200,99200,99200,99200,0
20250214,154200,784732800,99200,99200,99200,99200,0
20250214,154100,784732800,99200,99200,99200,99200,0
20250214,154000,784732800,99200,99200,99200,99200,0
20250214,153900,784732800,99200,99200,99200,99200,0
20250214,153800,784732800,99200,99200,99200,99200,0
20250214,153700,784732800,99200,99200,99200,99200,0
20250214,153600,784732800,99200,99200,99200,99200,0
20250214,153500,784732800,99200,99200,99200,99200,0
20250214,153400,784732800,99200,99200,99200,99200,0
20250214,153300,784732800,99200,99200,99200,99200,0
20250214,153200,784732800,99200,99200,99200,99200,0
20250214,153100,784732800,99200,99200,99200,99200,169
20250214,153000,784732800,99200,99200,99200,99200,169
20250214,152900,767968000,99200,99200,99200,99200,0
20250214,152800,767968000,99200,99200,99200,99200,0
20250214,152700,767968000,99200,99200,99200,99200,0
20250214,152600,767968000,99200,99200,99200,99200,0
20250214,152500,767968000,99200,99200,99200,99200,0
20250214,152400,767968000,99200,99200,99200,99200,0
20250214,152300,767968000,99200,99200,99200,99200,0
20250214,152200,767968000,99200,99200,99200,99200,0
20250214,152100,767968000,99200,99200,99200,99200,0
20250214,152000,767968000,99200,99200,99200,99200,0
20250214,151900,767968000,99200,99200,99200,99200,8
20250214,151800,767174400,99300,99300,99300,99200,8
20250214,151700,766380200,99200,99300,99300,99200,53
20250214,151600,761121400,99300,99200,99300,99200,14
20250214,151500,759732400,99200,99200,99300,99200,89
20250214,151400,750903500,99200,99300,99300,99200,163
20250214,151300,734733600,99200,99300,99300,99200,34
20250214,151200,731360100,99300,99300,99300,99300,4
20250214,151100,730962900,99300,99200,99400,99200,25
20250214,151000,728479500,99300,99300,99300,99100,34
20250214,150900,725106100,99300,99100,99300,99100,19
20250214,150800,723221700,99200,99200,99300,99200,33
20250214,150700,719947800,99200,99200,99300,99200,19
20250214,150600,718062800,99200,99100,99200,99100,24
20250214,150500,715684200,99100,99000,99200,99000,8
20250214,150400,714891600,99100,99200,99200,99000,30
20250214,150300,711918200,99100,99200,99200,99100,5
20250214,150200,711422500,99000,99300,99300,99000,120
20250214,150100,699523400,99200,99100,99300,99000,31
20250214,150000,696449200,99100,99000,99200,99000,433
20250214,145900,653579800,99000,99000,99000,98900,6
20250214,145800,652986000,98900,99000,99000,98900,37
20250214,145700,649326200,98900,98900,99000,98900,14
20250214,145600,647941500,98900,98900,98900,98900,3
20250214,145500,647644800,98800,98800,98900,98800,27
20250214,145400,644977100,98900,98900,98900,98900,9
20250214,145300,644087000,98900,98800,98900,98800,25
20250214,145200,641616700,98800,98800,98800,98800,6
20250214,145100,641023900,98900,98900,98900,98800,35
20250214,145000,637565200,98900,98800,98900,98800,4
20250214,144900,637169800,98900,98900,98900,98800,25
20250214,144800,634699200,98900,98900,98900,98800,8
20250214,144700,633908300,98800,98800,98800,98800,33
20250214,144600,630647900,98900,98900,98900,98900,14
20250214,144500,629263300,98900,98900,99000,98900,32
20250214,144400,626097800,98900,98900,99000,98900,7
20250214,144300,625405400,98900,99000,99000,98900,21
20250214,144200,623328400,99000,98900,99000,98900,6
20250214,144100,622734600,98900,98900,99000,98900,25
20250214,144000,620262000,98900,99000,99100,98900,35
20250214,143900,616797200,99000,99000,99100,99000,7
20250214,143800,616104000,99000,99200,99200,99000,18
20250214,143700,614321600,99100,98900,99100,98800,468
20250214,143600,567997800,98800,98800,98800,98800,31
20250214,143500,564935000,98800,98800,98800,98700,10
20250214,143400,563947200,98800,98700,98800,98700,19
20250214,143300,562071600,98800,98800,98800,98700,22
20250214,143200,559898400,98800,99000,99000,98800,7
20250214,143100,559206600,99000,98900,99000,98800,48
20250214,143000,554458600,98800,98500,98800,98500,56
20250214,142900,548931400,98500,98500,98500,98500,1
20250214,142800,548832900,98600,98600,98600,98500,28
20250214,142700,546074400,98600,98600,98600,98600,4
20250214,142600,545680000,98600,98500,98600,98300,130
20250214,142500,532886500,98400,98600,98600,98400,56
20250214,142400,527374700,98600,98600,98600,98600,2
20250214,142300,527177500,98700,98200,98700,98200,293
20250214,142200,498362600,98300,98300,98300,98300,5
20250214,142100,497871100,98200,97900,98300,97900,182
20250214,142000,480009600,97800,97800,97800,97700,4
20250214,141900,479618500,97400,98000,98000,97400,32
20250214,141800,476495000,97900,98000,98000,97900,78
20250214,141700,468851100,98000,97900,98000,97700,192
20250214,141600,450063300,97800,97500,97800,97400,149
20250214,141500,435506900,97500,97500,97500,97500,7
20250214,141400,434824400,97500,97500,97600,97500,6
20250214,141300,434239300,97300,97600,97600,97300,23
20250214,141200,432000800,97600,97400,97600,97400,28
20250214,141100,429270600,97400,97400,97500,97400,23
20250214,141000,427030300,97400,97400,97400,97400,0
20250214,140900,427030300,97400,97500,97500,97400,36
20250214,140800,423523600,97500,97400,97500,97300,85
20250214,140700,415246800,97400,97300,97400,97300,5
20250214,140600,414760200,97300,97300,97400,97300,44
20250214,140500,410478900,97200,97300,97300,97200,23
20250214,140400,408241200,97300,97300,97300,97200,32
20250214,140300,405130300,97200,97300,97300,97200,6
20250214,140200,404546800,97200,97200,97200,97000,38
20250214,140100,400853400,97200,97000,97300,97000,38
20250214,140000,397163100,97000,97000,97100,97000,32
20250214,135900,394058900,97100,97100,97100,97000,7
20250214,135800,393379600,97100,97300,97300,97000,315
20250214,135700,362742000,97400,97300,97400,97300,8
20250214,135600,361963200,97400,97300,97400,97300,24
20250214,135500,359627500,97400,97300,97400,97300,7
20250214,135400,358946000,97300,97500,97500,97300,43
20250214,135300,354760800,97500,97400,97500,97300,552
20250214,135200,301007000,97500,97400,97500,97400,6
20250214,135100,300422500,97500,97400,97500,97400,29
20250214,135000,297597600,97500,97400,97500,97400,6
20250214,134900,297012800,97500,97400,97500,97400,29
20250214,134800,294187100,97500,97400,97500,97400,3
20250214,134700,293894800,97400,97400,97400,97400,28
20250214,134600,291167600,97500,97500,97500,97500,8
20250214,134500,290387600,97500,97500,97600,97500,15
20250214,134400,288924900,97600,97500,97600,97500,8
20250214,134300,288144700,97600,97500,97600,97500,27
20250214,134200,285511700,97500,97600,97600,97500,3
20250214,134100,285219100,97500,97500,97500,97500,1
20250214,134000,285121600,97600,97600,97600,97500,9
20250214,133900,284243400,97600,97500,97600,97500,3
20250214,133800,283950800,97500,97500,97500,97500,18
20250214,133700,282195800,97500,97500,97500,97400,5
20250214,133600,281708600,97400,97500,97500,97400,9
20250214,133500,280831500,97400,97500,97500,97400,14
20250214,133400,279466700,97500,97500,97500,97400,6
20250214,133300,278881900,97500,97400,97500,97400,7
20250214,133200,278199700,97400,97500,97500,97400,4
20250214,133100,277809900,97500,97500,97500,97500,2
20250214,133000,277614900,97500,97400,97500,97400,8
20250214,132900,276835000,97500,97400,97500,97400,8
20250214,132800,276055600,97500,97400,97500,97400,4
20250214,132700,275665700,97500,97500,97500,97400,8
20250214,132600,274886000,97500,97400,97500,97400,13
20250214,132500,273618700,97400,97400,97500,97400,4
20250214,132400,273229000,97400,97400,97500,97400,9
20250214,132300,272351800,97500,97500,97500,97500,2
20250214,132200,272156800,97500,97500,97500,97400,6
20250214,132100,271572000,97500,97500,97500,97400,8
20250214,132000,270792500,97500,97500,97500,97500,2
20250214,131900,270597500,97400,97400,97400,97400,2
20250214,131800,270402700,97500,97500,97500,97500,1
20250214,131700,270305200,97500,97500,97500,97400,12
20250214,131600,269135700,97500,97500,97500,97500,1
20250214,131500,269038200,97500,97500,97500,97500,2
20250214,131400,268843200,97400,97500,97500,97400,5
20250214,131300,268355900,97400,97500,97500,97400,5
20250214,131200,267868800,97500,97500,97500,97400,8
20250214,131100,267089100,97500,97400,97500,97400,5
20250214,131000,266601900,97500,97400,97500,97400,4
20250214,130900,266212100,97400,97500,97500,97400,6
20250214,130800,265627300,97500,97400,97500,97400,10
20250214,130700,264652400,97500,97500,97500,97400,5
20250214,130600,264165100,97500,97400,97500,97400,4
20250214,130500,263775400,97500,97400,97500,97400,5
20250214,130400,263288200,97500,97500,97500,97500,3
20250214,130300,262995700,97500,97500,97500,97500,10
20250214,130200,262020700,97400,97400,97500,97400,5
20250214,130100,261533600,97500,97400,97500,97400,3
20250214,130000,261241200,97500,97400,97500,97400,5
20250214,125900,260754000,97500,97500,97500,97400,8
20250214,125800,259974100,97500,97500,97500,97400,7
20250214,125700,259292000,97400,97500,97500,97400,6
20250214,125600,258707400,97500,97500,97500,97500,3
20250214,125500,258414900,97500,97500,97600,97500,24
20250214,125400,256074800,97600,97600,97600,97500,5
20250214,125300,255587000,97600,97600,97600,97600,3
20250214,125200,255294200,97500,97600,97600,97500,4
20250214,125100,254904100,97600,97600,97600,97600,20
20250214,125000,252952100,97600,97600,97600,97500,29
20250214,124900,250122200,97600,97600,97600,97600,6
20250214,124800,249536600,97600,97600,97600,97600,1
20250214,124700,249439000,97500,97500,97500,97500,5
20250214,124600,248951500,97600,97600,97600,97500,8
20250214,124500,248171000,97500,97600,97600,97500,4
20250214,124400,247780800,97600,97600,97600,97600,2
20250214,124300,247585600,97600,97500,97600,97500,7
20250214,124200,246902800,97500,97600,97600,97500,3
20250214,124100,246610200,97600,97600,97600,97600,3
20250214,124000,246317400,97500,97600,97600,97500,11
20250214,123900,245244400,97500,97600,97600,97500,8
20250214,123800,244463800,97600,97600,97600,97600,2
20250214,123700,244268600,97500,97500,97600,97500,21
20250214,123600,242220800,97500,97500,97500,97500,0
20250214,123500,242220800,97500,97500,97600,97500,19
20250214,123400,240367900,97600,97500,97600,97500,3
20250214,123300,240075200,97600,97600,97600,97600,1
20250214,123200,239977600,97500,97600,97600,97500,5
20250214,123100,239489900,97600,97700,97700,97600,65
20250214,123000,233145500,97700,97600,97700,97600,6
20250214,122900,232559700,97700,97700,97700,97700,2
20250214,122800,232364300,97700,97700,97700,97600,4
20250214,122700,231973600,97600,97700,97700,97600,8
20250214,122600,231192600,97700,97700,97700,97700,4
20250214,122500,230801800,97700,97700,97700,97600,4
20250214,122400,230411200,97700,97700,97700,97700,2
20250214,122300,230215800,97600,97600,97600,97600,9
20250214,122200,229337400,97600,97700,97700,97600,7
20250214,122100,228653800,97700,97700,97700,97600,8
20250214,122000,227872300,97700,97700,97700,97600,4
20250214,121900,227481700,97600,97600,97600,97600,3
20250214,121800,227188900,97700,97600,97700,97600,7
20250214,121700,226505200,97700,97700,97700,97700,8
20250214,121600,225723600,97600,97600,97600,97600,2
20250214,121500,225528400,97700,97700,97700,97600,6
20250214,121400,224942500,97600,97600,97600,97600,0
20250214,121300,224942500,97600,97600,97600,97600,3
20250214,121200,224649700,97600,97500,97600,97500,11
20250214,121100,223576400,97500,97500,97500,97500,0
20250214,121000,223576400,97500,97500,97500,97500,3
20250214,120900,223283900,97600,97400,97600,97400,10
20250214,120800,222308700,97400,97500,97500,97400,6
20250214,120700,221724200,97500,97500,97500,97500,3
20250214,120600,221431700,97500,97500,97500,97500,1
20250214,120500,221334200,97400,97400,97400,97400,2
20250214,120400,221139400,97500,97600,97600,97500,5
20250214,120300,220651800,97700,97800,97800,97400,100
20250214,120200,210900200,97700,97800,97800,97700,2
20250214,120100,210704700,97800,97800,97800,97800,1
20250214,120000,210606900,97700,97800,97800,97700,6
20250214,115900,210020500,97800,97700,97800,97700,3
20250214,115800,209727200,97800,97700,97800,97700,14
20250214,115700,208359100,97700,97700,97700,97700,1
20250214,115600,208261400,97800,97700,97800,97700,6
20250214,115500,207675000,97800,97700,97800,97700,6
20250214,115400,207088500,97800,97800,97800,97800,4
20250214,115300,206697300,97800,97700,97800,97700,7
20250214,115200,206013100,97800,97800,97800,97800,4
20250214,115100,205621900,97800,97800,97800,97800,1
20250214,115000,205524100,97800,97800,97800,97700,8
20250214,114900,204742000,97800,97800,97800,97700,8
20250214,114800,203959900,97700,97700,97700,97700,2
20250214,114700,203764500,97800,97800,97800,97800,12
20250214,114600,202590900,97800,97700,97800,97700,3
20250214,114500,202297700,97700,97800,97800,97700,7
20250214,114400,201613600,97800,97700,97800,97700,6
20250214,114300,201027000,97800,97700,97800,97700,3
20250214,114200,200733800,97700,97800,97800,97700,2
20250214,114100,200538300,97700,97800,97800,97700,8
20250214,114000,199756300,97700,97800,97800,97700,8
20250214,113900,198974500,97800,97800,97800,97800,3
20250214,113800,198681100,97800,97800,97800,97700,9
20250214,113700,197801100,97700,97800,97800,97700,4
20250214,113600,197410200,97800,97800,97800,97800,1
20250214,113500,197312400,97700,97800,97800,97700,5
20250214,113400,196823600,97700,97700,97700,97700,0
20250214,113300,196823600,97700,97700,97700,97600,14
20250214,113200,195456400,97700,97700,97700,97700,7
20250214,113100,194772500,97600,97600,97700,97600,5
20250214,113000,194284300,97700,97600,97700,97600,6
20250214,112900,193698300,97600,97700,97700,97600,2
20250214,112800,193503000,97700,97700,97700,97600,4
20250214,112700,193112400,97700,97600,97700,97600,2
20250214,112600,192917100,97600,97500,97600,97500,12
20250214,112500,191746400,97600,97500,97600,97500,3
20250214,112400,191453700,97600,97600,97600,97600,1
20250214,112300,191356100,97600,97600,97600,97600,3
20250214,112200,191063300,97600,97700,97700,97600,5
20250214,112100,190575200,97700,97500,97700,97500,7
20250214,112000,189892200,97600,97600,97600,97600,5
20250214,111900,189404200,97600,97500,97600,97500,3
20250214,111800,189111500,97600,97500,97600,97500,6
20250214,111700,188526400,97600,97600,97600,97600,5
20250214,111600,188038400,97500,97600,97600,97500,6
20250214,111500,187453200,97600,97500,97600,97500,3
20250214,111400,187160500,97500,97500,97600,97500,4
20250214,111300,186770400,97600,97600,97700,97600,16
20250214,111200,185208700,97500,97500,97600,97500,6
20250214,111100,184623300,97500,97500,97500,97500,2
20250214,111000,184428300,97600,97600,97600,97600,8
20250214,110900,183647500,97600,97600,97600,97600,0
20250214,110800,183647500,97600,97700,97700,97500,3
20250214,110700,183354700,97700,97500,97700,97500,10
20250214,110600,182378700,97500,97500,97500,97500,1
20250214,110500,182281200,97600,97600,97600,97600,4
20250214,110400,181890800,97600,97600,97600,97600,3
20250214,110300,181598000,97600,97500,97600,97500,13
20250214,110200,180330100,97600,97600,97600,97600,1
20250214,110100,180232500,97600,97500,97600,97500,3
20250214,110000,179939900,97600,97700,97700,97600,12
20250214,105900,178768500,97700,97700,97700,97600,5
20250214,105800,178280300,97700,97700,97700,97600,5
20250214,105700,177792000,97700,97700,97700,97700,6
20250214,105600,177205800,97700,97800,97800,97700,4
20250214,105500,176814900,97700,97700,97800,97700,10
20250214,105400,175837800,97700,97700,97700,97600,6
20250214,105300,175251800,97700,97700,97700,97600,6
20250214,105200,174666000,97700,97700,97700,97700,1
20250214,105100,174568300,97600,97600,97700,97600,6
20250214,105000,173982500,97700,97700,97700,97600,3
20250214,104900,173689500,97700,97700,97700,97700,4
20250214,104800,173298700,97600,97700,97700,97600,4
20250214,104700,172908200,97600,97700,97700,97600,6
20250214,104600,172322400,97700,97600,97700,97600,4
20250214,104500,171931900,97700,97700,97700,97700,5
20250214,104400,171443400,97600,97500,97600,97500,12
20250214,104300,170272700,97500,97500,97500,97500,1
20250214,104200,170175200,97600,97600,97600,97600,2
20250214,104100,169980000,97400,97400,97500,97400,15
20250214,104000,168518700,97500,97500,97500,97400,8
20250214,103900,167738900,97500,97500,97500,97400,6
20250214,103800,167154100,97500,97500,97500,97500,2
20250214,103700,166959100,97500,97500,97500,97500,25
20250214,103600,164521600,97500,97600,97600,97500,8
20250214,103500,163741200,97600,97600,97600,97600,26
20250214,103400,161203600,97700,97700,97700,97700,30
20250214,103300,158272600,97800,97800,97800,97800,2
20250214,103200,158077000,97800,97700,97800,97700,6
20250214,103100,157490400,97700,97800,97800,97700,7
20250214,103000,156806300,97800,97800,97800,97800,4
20250214,102900,156415100,97800,97700,97800,97700,5
20250214,102800,155926500,97700,97800,97800,97700,3
20250214,102700,155633300,97800,97800,97800,97800,2
20250214,102600,155437700,97700,97700,97800,97700,8
20250214,102500,154655900,97700,97700,97700,97700,2
20250214,102400,154460500,97700,97600,97700,97600,5
20250214,102300,153972400,97700,97700,97700,97700,3
20250214,102200,153679300,97600,97700,97700,97600,3
20250214,102100,153386300,97500,97600,97700,97500,17
20250214,102000,151726600,97700,97700,97700,97700,1
20250214,101900,151628900,97600,97500,97600,97500,5
20250214,101800,151141100,97500,97600,97600,97500,5
20250214,101700,150653200,97600,97600,97600,97500,8
20250214,101600,149872600,97500,97600,97600,97500,6
20250214,101500,149287300,97600,97500,97600,97500,6
20250214,101400,148702200,97400,97400,97400,97400,7
20250214,101300,148020400,97400,97400,97400,97300,4
20250214,101200,147631000,97400,97400,97400,97400,4
20250214,101100,147241400,97300,97300,97300,97300,2
20250214,101000,147046800,97300,97300,97300,97300,6
20250214,100900,146463000,97300,97300,97300,97200,5
20250214,100800,145976700,97400,97600,97600,97400,5
20250214,100700,145489200,97600,97400,97600,97400,17
20250214,100600,143831400,97300,97200,97400,97200,21
20250214,100500,141789400,97200,97100,97200,97100,11
20250214,100400,140720500,97100,97100,97100,97100,5
20250214,100300,140235000,97100,97100,97100,97100,14
20250214,100200,138875600,97100,97100,97100,97100,0
20250214,100100,138875600,97100,97100,97100,97100,4
20250214,100000,138487200,97100,97100,97200,97100,5
20250214,095900,138001600,97200,97500,97500,97200,12
20250214,095800,136833200,97300,97100,97300,97100,20
20250214,095700,134888400,97100,96700,97200,96700,64
20250214,095600,128678700,96800,96800,96800,96800,1
20250214,095500,128581900,96800,96600,96800,96600,54
20250214,095400,123360400,96400,96500,96500,96400,8
20250214,095300,122588700,96400,96700,96700,96400,321
20250214,095200,91582100,96800,96700,96800,96700,3
20250214,095100,91291900,96700,96700,96700,96700,1
20250214,095000,91195200,96700,96700,96700,96600,14
20250214,094900,89841800,96700,96700,96700,96600,8
20250214,094800,89068700,96700,96700,96700,96700,0
20250214,094700,89068700,96700,96700,96700,96700,1
20250214,094600,88972000,96600,97000,97000,96600,239
20250214,094500,65823100,97000,96900,97000,96900,7
20250214,094400,65144400,96900,96900,97000,96900,6
20250214,094300,64562900,96900,96900,96900,96900,0
20250214,094200,64562900,96900,97000,97000,96900,18
20250214,094100,62817700,96900,97000,97000,96900,2
20250214,094000,62623800,96900,96900,96900,96900,44
20250214,093900,58360200,96900,96900,97000,96900,4
20250214,093800,57972500,96900,97000,97000,96900,3
20250214,093700,57681700,97000,96900,97000,96900,3
20250214,093600,57390900,97000,97000,97000,97000,2
20250214,093500,57196900,96900,96800,96900,96800,9
20250214,093400,56325000,96800,96800,96800,96800,6
20250214,093300,55744200,96800,96800,96800,96800,1
20250214,093200,55647400,96700,96800,96800,96700,2
20250214,093100,55453900,96900,97000,97000,96900,4
20250214,093000,55066200,97000,97000,97000,96900,30
20250214,092900,52156400,96900,96600,96900,96600,26
20250214,092800,49637300,96600,96600,96600,96600,4
20250214,092700,49250900,96600,97000,97000,96600,268
20250214,092600,23308400,97000,97000,97000,97000,1
20250214,092500,23211400,97100,97100,97100,97100,1
20250214,092400,23114300,97000,97000,97000,97000,2
20250214,092300,22920300,97000,97000,97000,97000,7
20250214,092200,22241300,96900,97200,97200,96900,3
20250214,092100,21950300,97000,97000,97000,97000,1
20250214,092000,21853300,96900,96900,96900,96900,1
20250214,091900,21756400,96900,97000,97000,96900,9
20250214,091800,20884000,96800,97200,97300,96800,34
20250214,091700,17580100,97400,97400,97400,97400,0
20250214,091600,17580100,97400,97300,97400,97300,4
20250214,091500,17190800,97200,97300,97300,97200,3
20250214,091400,16899100,97300,97200,97400,97200,8
20250214,091300,16120700,97200,97200,97200,97200,5
20250214,091200,15634700,97100,97100,97100,97100,10
20250214,091100,14663700,97100,97300,97400,97000,4
20250214,091000,14274900,97000,96900,97000,96900,12
20250214,090900,13111300,97000,97000,97000,97000,0
20250214,090800,13111300,97000,96900,97300,96700,19
20250214,090700,11269100,97100,97200,97200,97100,38
20250214,090600,7575600,97400,97400,97400,97400,0
20250214,090500,7575600,97400,97100,97400,97100,12
20250214,090400,6409000,97100,96900,97100,96900,9
20250214,090300,5536100,97000,96900,97000,96900,5
20250214,090200,5051500,97100,97100,97100,97100,2
20250214,090100,4857300,97100,97100,97100,97100,10
20250214,090000,3886300,97100,97200,97200,96700,40
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183100 784732800 99200 99200 99200 99200 169
3 20250214 183000 784732800 99200 99200 99200 99200 0
4 20250214 182900 784732800 99200 99200 99200 99200 0
5 20250214 182800 784732800 99200 99200 99200 99200 0
6 20250214 182700 784732800 99200 99200 99200 99200 0
7 20250214 182600 784732800 99200 99200 99200 99200 0
8 20250214 182500 784732800 99200 99200 99200 99200 0
9 20250214 182400 784732800 99200 99200 99200 99200 0
10 20250214 182300 784732800 99200 99200 99200 99200 0
11 20250214 182200 784732800 99200 99200 99200 99200 0
12 20250214 182100 784732800 99200 99200 99200 99200 0
13 20250214 182000 784732800 99200 99200 99200 99200 0
14 20250214 181900 784732800 99200 99200 99200 99200 0
15 20250214 181800 784732800 99200 99200 99200 99200 0
16 20250214 181700 784732800 99200 99200 99200 99200 0
17 20250214 181600 784732800 99200 99200 99200 99200 0
18 20250214 181500 784732800 99200 99200 99200 99200 0
19 20250214 181400 784732800 99200 99200 99200 99200 0
20 20250214 181300 784732800 99200 99200 99200 99200 0
21 20250214 181200 784732800 99200 99200 99200 99200 0
22 20250214 181100 784732800 99200 99200 99200 99200 0
23 20250214 181000 784732800 99200 99200 99200 99200 0
24 20250214 180900 784732800 99200 99200 99200 99200 0
25 20250214 180800 784732800 99200 99200 99200 99200 0
26 20250214 180700 784732800 99200 99200 99200 99200 0
27 20250214 180600 784732800 99200 99200 99200 99200 0
28 20250214 180500 784732800 99200 99200 99200 99200 0
29 20250214 180400 784732800 99200 99200 99200 99200 0
30 20250214 180300 784732800 99200 99200 99200 99200 0
31 20250214 180200 784732800 99200 99200 99200 99200 0
32 20250214 180100 784732800 99200 99200 99200 99200 169
33 20250214 180000 784732800 99200 99200 99200 99200 0
34 20250214 175900 784732800 99200 99200 99200 99200 0
35 20250214 175800 784732800 99200 99200 99200 99200 0
36 20250214 175700 784732800 99200 99200 99200 99200 0
37 20250214 175600 784732800 99200 99200 99200 99200 0
38 20250214 175500 784732800 99200 99200 99200 99200 0
39 20250214 175400 784732800 99200 99200 99200 99200 0
40 20250214 175300 784732800 99200 99200 99200 99200 0
41 20250214 175200 784732800 99200 99200 99200 99200 0
42 20250214 175100 784732800 99200 99200 99200 99200 0
43 20250214 175000 784732800 99200 99200 99200 99200 0
44 20250214 174900 784732800 99200 99200 99200 99200 0
45 20250214 174800 784732800 99200 99200 99200 99200 0
46 20250214 174700 784732800 99200 99200 99200 99200 0
47 20250214 174600 784732800 99200 99200 99200 99200 0
48 20250214 174500 784732800 99200 99200 99200 99200 0
49 20250214 174400 784732800 99200 99200 99200 99200 0
50 20250214 174300 784732800 99200 99200 99200 99200 0
51 20250214 174200 784732800 99200 99200 99200 99200 0
52 20250214 174100 784732800 99200 99200 99200 99200 0
53 20250214 174000 784732800 99200 99200 99200 99200 0
54 20250214 173900 784732800 99200 99200 99200 99200 0
55 20250214 173800 784732800 99200 99200 99200 99200 0
56 20250214 173700 784732800 99200 99200 99200 99200 0
57 20250214 173600 784732800 99200 99200 99200 99200 0
58 20250214 173500 784732800 99200 99200 99200 99200 0
59 20250214 173400 784732800 99200 99200 99200 99200 0
60 20250214 173300 784732800 99200 99200 99200 99200 0
61 20250214 173200 784732800 99200 99200 99200 99200 0
62 20250214 173100 784732800 99200 99200 99200 99200 169
63 20250214 173000 784732800 99200 99200 99200 99200 0
64 20250214 172900 784732800 99200 99200 99200 99200 0
65 20250214 172800 784732800 99200 99200 99200 99200 0
66 20250214 172700 784732800 99200 99200 99200 99200 0
67 20250214 172600 784732800 99200 99200 99200 99200 0
68 20250214 172500 784732800 99200 99200 99200 99200 0
69 20250214 172400 784732800 99200 99200 99200 99200 0
70 20250214 172300 784732800 99200 99200 99200 99200 0
71 20250214 172200 784732800 99200 99200 99200 99200 0
72 20250214 172100 784732800 99200 99200 99200 99200 0
73 20250214 172000 784732800 99200 99200 99200 99200 0
74 20250214 171900 784732800 99200 99200 99200 99200 0
75 20250214 171800 784732800 99200 99200 99200 99200 0
76 20250214 171700 784732800 99200 99200 99200 99200 0
77 20250214 171600 784732800 99200 99200 99200 99200 0
78 20250214 171500 784732800 99200 99200 99200 99200 0
79 20250214 171400 784732800 99200 99200 99200 99200 0
80 20250214 171300 784732800 99200 99200 99200 99200 0
81 20250214 171200 784732800 99200 99200 99200 99200 0
82 20250214 171100 784732800 99200 99200 99200 99200 0
83 20250214 171000 784732800 99200 99200 99200 99200 0
84 20250214 170900 784732800 99200 99200 99200 99200 0
85 20250214 170800 784732800 99200 99200 99200 99200 0
86 20250214 170700 784732800 99200 99200 99200 99200 0
87 20250214 170600 784732800 99200 99200 99200 99200 0
88 20250214 170500 784732800 99200 99200 99200 99200 0
89 20250214 170400 784732800 99200 99200 99200 99200 0
90 20250214 170300 784732800 99200 99200 99200 99200 0
91 20250214 170200 784732800 99200 99200 99200 99200 0
92 20250214 170100 784732800 99200 99200 99200 99200 169
93 20250214 170000 784732800 99200 99200 99200 99200 0
94 20250214 165900 784732800 99200 99200 99200 99200 0
95 20250214 165800 784732800 99200 99200 99200 99200 0
96 20250214 165700 784732800 99200 99200 99200 99200 0
97 20250214 165600 784732800 99200 99200 99200 99200 0
98 20250214 165500 784732800 99200 99200 99200 99200 0
99 20250214 165400 784732800 99200 99200 99200 99200 0
100 20250214 165300 784732800 99200 99200 99200 99200 0
101 20250214 165200 784732800 99200 99200 99200 99200 0
102 20250214 165100 784732800 99200 99200 99200 99200 0
103 20250214 165000 784732800 99200 99200 99200 99200 0
104 20250214 164900 784732800 99200 99200 99200 99200 0
105 20250214 164800 784732800 99200 99200 99200 99200 0
106 20250214 164700 784732800 99200 99200 99200 99200 0
107 20250214 164600 784732800 99200 99200 99200 99200 0
108 20250214 164500 784732800 99200 99200 99200 99200 0
109 20250214 164400 784732800 99200 99200 99200 99200 0
110 20250214 164300 784732800 99200 99200 99200 99200 0
111 20250214 164200 784732800 99200 99200 99200 99200 0
112 20250214 164100 784732800 99200 99200 99200 99200 0
113 20250214 164000 784732800 99200 99200 99200 99200 0
114 20250214 163900 784732800 99200 99200 99200 99200 0
115 20250214 163800 784732800 99200 99200 99200 99200 0
116 20250214 163700 784732800 99200 99200 99200 99200 0
117 20250214 163600 784732800 99200 99200 99200 99200 0
118 20250214 163500 784732800 99200 99200 99200 99200 0
119 20250214 163400 784732800 99200 99200 99200 99200 0
120 20250214 163300 784732800 99200 99200 99200 99200 0
121 20250214 163200 784732800 99200 99200 99200 99200 0
122 20250214 163100 784732800 99200 99200 99200 99200 169
123 20250214 163000 784732800 99200 99200 99200 99200 0
124 20250214 162900 784732800 99200 99200 99200 99200 0
125 20250214 162800 784732800 99200 99200 99200 99200 0
126 20250214 162700 784732800 99200 99200 99200 99200 0
127 20250214 162600 784732800 99200 99200 99200 99200 0
128 20250214 162500 784732800 99200 99200 99200 99200 0
129 20250214 162400 784732800 99200 99200 99200 99200 0
130 20250214 162300 784732800 99200 99200 99200 99200 0
131 20250214 162200 784732800 99200 99200 99200 99200 0
132 20250214 162100 784732800 99200 99200 99200 99200 0
133 20250214 162000 784732800 99200 99200 99200 99200 0
134 20250214 161900 784732800 99200 99200 99200 99200 0
135 20250214 161800 784732800 99200 99200 99200 99200 0
136 20250214 161700 784732800 99200 99200 99200 99200 0
137 20250214 161600 784732800 99200 99200 99200 99200 0
138 20250214 161500 784732800 99200 99200 99200 99200 0
139 20250214 161400 784732800 99200 99200 99200 99200 0
140 20250214 161300 784732800 99200 99200 99200 99200 0
141 20250214 161200 784732800 99200 99200 99200 99200 0
142 20250214 161100 784732800 99200 99200 99200 99200 0
143 20250214 161000 784732800 99200 99200 99200 99200 0
144 20250214 160900 784732800 99200 99200 99200 99200 0
145 20250214 160800 784732800 99200 99200 99200 99200 0
146 20250214 160700 784732800 99200 99200 99200 99200 0
147 20250214 160600 784732800 99200 99200 99200 99200 0
148 20250214 160500 784732800 99200 99200 99200 99200 0
149 20250214 160400 784732800 99200 99200 99200 99200 0
150 20250214 160300 784732800 99200 99200 99200 99200 0
151 20250214 160200 784732800 99200 99200 99200 99200 0
152 20250214 160100 784732800 99200 99200 99200 99200 169
153 20250214 160000 784732800 99200 99200 99200 99200 0
154 20250214 155900 784732800 99200 99200 99200 99200 0
155 20250214 155800 784732800 99200 99200 99200 99200 0
156 20250214 155700 784732800 99200 99200 99200 99200 0
157 20250214 155600 784732800 99200 99200 99200 99200 0
158 20250214 155500 784732800 99200 99200 99200 99200 0
159 20250214 155400 784732800 99200 99200 99200 99200 0
160 20250214 155300 784732800 99200 99200 99200 99200 0
161 20250214 155200 784732800 99200 99200 99200 99200 0
162 20250214 155100 784732800 99200 99200 99200 99200 0
163 20250214 155000 784732800 99200 99200 99200 99200 0
164 20250214 154900 784732800 99200 99200 99200 99200 0
165 20250214 154800 784732800 99200 99200 99200 99200 0
166 20250214 154700 784732800 99200 99200 99200 99200 0
167 20250214 154600 784732800 99200 99200 99200 99200 0
168 20250214 154500 784732800 99200 99200 99200 99200 0
169 20250214 154400 784732800 99200 99200 99200 99200 0
170 20250214 154300 784732800 99200 99200 99200 99200 0
171 20250214 154200 784732800 99200 99200 99200 99200 0
172 20250214 154100 784732800 99200 99200 99200 99200 0
173 20250214 154000 784732800 99200 99200 99200 99200 0
174 20250214 153900 784732800 99200 99200 99200 99200 0
175 20250214 153800 784732800 99200 99200 99200 99200 0
176 20250214 153700 784732800 99200 99200 99200 99200 0
177 20250214 153600 784732800 99200 99200 99200 99200 0
178 20250214 153500 784732800 99200 99200 99200 99200 0
179 20250214 153400 784732800 99200 99200 99200 99200 0
180 20250214 153300 784732800 99200 99200 99200 99200 0
181 20250214 153200 784732800 99200 99200 99200 99200 0
182 20250214 153100 784732800 99200 99200 99200 99200 169
183 20250214 153000 784732800 99200 99200 99200 99200 169
184 20250214 152900 767968000 99200 99200 99200 99200 0
185 20250214 152800 767968000 99200 99200 99200 99200 0
186 20250214 152700 767968000 99200 99200 99200 99200 0
187 20250214 152600 767968000 99200 99200 99200 99200 0
188 20250214 152500 767968000 99200 99200 99200 99200 0
189 20250214 152400 767968000 99200 99200 99200 99200 0
190 20250214 152300 767968000 99200 99200 99200 99200 0
191 20250214 152200 767968000 99200 99200 99200 99200 0
192 20250214 152100 767968000 99200 99200 99200 99200 0
193 20250214 152000 767968000 99200 99200 99200 99200 0
194 20250214 151900 767968000 99200 99200 99200 99200 8
195 20250214 151800 767174400 99300 99300 99300 99200 8
196 20250214 151700 766380200 99200 99300 99300 99200 53
197 20250214 151600 761121400 99300 99200 99300 99200 14
198 20250214 151500 759732400 99200 99200 99300 99200 89
199 20250214 151400 750903500 99200 99300 99300 99200 163
200 20250214 151300 734733600 99200 99300 99300 99200 34
201 20250214 151200 731360100 99300 99300 99300 99300 4
202 20250214 151100 730962900 99300 99200 99400 99200 25
203 20250214 151000 728479500 99300 99300 99300 99100 34
204 20250214 150900 725106100 99300 99100 99300 99100 19
205 20250214 150800 723221700 99200 99200 99300 99200 33
206 20250214 150700 719947800 99200 99200 99300 99200 19
207 20250214 150600 718062800 99200 99100 99200 99100 24
208 20250214 150500 715684200 99100 99000 99200 99000 8
209 20250214 150400 714891600 99100 99200 99200 99000 30
210 20250214 150300 711918200 99100 99200 99200 99100 5
211 20250214 150200 711422500 99000 99300 99300 99000 120
212 20250214 150100 699523400 99200 99100 99300 99000 31
213 20250214 150000 696449200 99100 99000 99200 99000 433
214 20250214 145900 653579800 99000 99000 99000 98900 6
215 20250214 145800 652986000 98900 99000 99000 98900 37
216 20250214 145700 649326200 98900 98900 99000 98900 14
217 20250214 145600 647941500 98900 98900 98900 98900 3
218 20250214 145500 647644800 98800 98800 98900 98800 27
219 20250214 145400 644977100 98900 98900 98900 98900 9
220 20250214 145300 644087000 98900 98800 98900 98800 25
221 20250214 145200 641616700 98800 98800 98800 98800 6
222 20250214 145100 641023900 98900 98900 98900 98800 35
223 20250214 145000 637565200 98900 98800 98900 98800 4
224 20250214 144900 637169800 98900 98900 98900 98800 25
225 20250214 144800 634699200 98900 98900 98900 98800 8
226 20250214 144700 633908300 98800 98800 98800 98800 33
227 20250214 144600 630647900 98900 98900 98900 98900 14
228 20250214 144500 629263300 98900 98900 99000 98900 32
229 20250214 144400 626097800 98900 98900 99000 98900 7
230 20250214 144300 625405400 98900 99000 99000 98900 21
231 20250214 144200 623328400 99000 98900 99000 98900 6
232 20250214 144100 622734600 98900 98900 99000 98900 25
233 20250214 144000 620262000 98900 99000 99100 98900 35
234 20250214 143900 616797200 99000 99000 99100 99000 7
235 20250214 143800 616104000 99000 99200 99200 99000 18
236 20250214 143700 614321600 99100 98900 99100 98800 468
237 20250214 143600 567997800 98800 98800 98800 98800 31
238 20250214 143500 564935000 98800 98800 98800 98700 10
239 20250214 143400 563947200 98800 98700 98800 98700 19
240 20250214 143300 562071600 98800 98800 98800 98700 22
241 20250214 143200 559898400 98800 99000 99000 98800 7
242 20250214 143100 559206600 99000 98900 99000 98800 48
243 20250214 143000 554458600 98800 98500 98800 98500 56
244 20250214 142900 548931400 98500 98500 98500 98500 1
245 20250214 142800 548832900 98600 98600 98600 98500 28
246 20250214 142700 546074400 98600 98600 98600 98600 4
247 20250214 142600 545680000 98600 98500 98600 98300 130
248 20250214 142500 532886500 98400 98600 98600 98400 56
249 20250214 142400 527374700 98600 98600 98600 98600 2
250 20250214 142300 527177500 98700 98200 98700 98200 293
251 20250214 142200 498362600 98300 98300 98300 98300 5
252 20250214 142100 497871100 98200 97900 98300 97900 182
253 20250214 142000 480009600 97800 97800 97800 97700 4
254 20250214 141900 479618500 97400 98000 98000 97400 32
255 20250214 141800 476495000 97900 98000 98000 97900 78
256 20250214 141700 468851100 98000 97900 98000 97700 192
257 20250214 141600 450063300 97800 97500 97800 97400 149
258 20250214 141500 435506900 97500 97500 97500 97500 7
259 20250214 141400 434824400 97500 97500 97600 97500 6
260 20250214 141300 434239300 97300 97600 97600 97300 23
261 20250214 141200 432000800 97600 97400 97600 97400 28
262 20250214 141100 429270600 97400 97400 97500 97400 23
263 20250214 141000 427030300 97400 97400 97400 97400 0
264 20250214 140900 427030300 97400 97500 97500 97400 36
265 20250214 140800 423523600 97500 97400 97500 97300 85
266 20250214 140700 415246800 97400 97300 97400 97300 5
267 20250214 140600 414760200 97300 97300 97400 97300 44
268 20250214 140500 410478900 97200 97300 97300 97200 23
269 20250214 140400 408241200 97300 97300 97300 97200 32
270 20250214 140300 405130300 97200 97300 97300 97200 6
271 20250214 140200 404546800 97200 97200 97200 97000 38
272 20250214 140100 400853400 97200 97000 97300 97000 38
273 20250214 140000 397163100 97000 97000 97100 97000 32
274 20250214 135900 394058900 97100 97100 97100 97000 7
275 20250214 135800 393379600 97100 97300 97300 97000 315
276 20250214 135700 362742000 97400 97300 97400 97300 8
277 20250214 135600 361963200 97400 97300 97400 97300 24
278 20250214 135500 359627500 97400 97300 97400 97300 7
279 20250214 135400 358946000 97300 97500 97500 97300 43
280 20250214 135300 354760800 97500 97400 97500 97300 552
281 20250214 135200 301007000 97500 97400 97500 97400 6
282 20250214 135100 300422500 97500 97400 97500 97400 29
283 20250214 135000 297597600 97500 97400 97500 97400 6
284 20250214 134900 297012800 97500 97400 97500 97400 29
285 20250214 134800 294187100 97500 97400 97500 97400 3
286 20250214 134700 293894800 97400 97400 97400 97400 28
287 20250214 134600 291167600 97500 97500 97500 97500 8
288 20250214 134500 290387600 97500 97500 97600 97500 15
289 20250214 134400 288924900 97600 97500 97600 97500 8
290 20250214 134300 288144700 97600 97500 97600 97500 27
291 20250214 134200 285511700 97500 97600 97600 97500 3
292 20250214 134100 285219100 97500 97500 97500 97500 1
293 20250214 134000 285121600 97600 97600 97600 97500 9
294 20250214 133900 284243400 97600 97500 97600 97500 3
295 20250214 133800 283950800 97500 97500 97500 97500 18
296 20250214 133700 282195800 97500 97500 97500 97400 5
297 20250214 133600 281708600 97400 97500 97500 97400 9
298 20250214 133500 280831500 97400 97500 97500 97400 14
299 20250214 133400 279466700 97500 97500 97500 97400 6
300 20250214 133300 278881900 97500 97400 97500 97400 7
301 20250214 133200 278199700 97400 97500 97500 97400 4
302 20250214 133100 277809900 97500 97500 97500 97500 2
303 20250214 133000 277614900 97500 97400 97500 97400 8
304 20250214 132900 276835000 97500 97400 97500 97400 8
305 20250214 132800 276055600 97500 97400 97500 97400 4
306 20250214 132700 275665700 97500 97500 97500 97400 8
307 20250214 132600 274886000 97500 97400 97500 97400 13
308 20250214 132500 273618700 97400 97400 97500 97400 4
309 20250214 132400 273229000 97400 97400 97500 97400 9
310 20250214 132300 272351800 97500 97500 97500 97500 2
311 20250214 132200 272156800 97500 97500 97500 97400 6
312 20250214 132100 271572000 97500 97500 97500 97400 8
313 20250214 132000 270792500 97500 97500 97500 97500 2
314 20250214 131900 270597500 97400 97400 97400 97400 2
315 20250214 131800 270402700 97500 97500 97500 97500 1
316 20250214 131700 270305200 97500 97500 97500 97400 12
317 20250214 131600 269135700 97500 97500 97500 97500 1
318 20250214 131500 269038200 97500 97500 97500 97500 2
319 20250214 131400 268843200 97400 97500 97500 97400 5
320 20250214 131300 268355900 97400 97500 97500 97400 5
321 20250214 131200 267868800 97500 97500 97500 97400 8
322 20250214 131100 267089100 97500 97400 97500 97400 5
323 20250214 131000 266601900 97500 97400 97500 97400 4
324 20250214 130900 266212100 97400 97500 97500 97400 6
325 20250214 130800 265627300 97500 97400 97500 97400 10
326 20250214 130700 264652400 97500 97500 97500 97400 5
327 20250214 130600 264165100 97500 97400 97500 97400 4
328 20250214 130500 263775400 97500 97400 97500 97400 5
329 20250214 130400 263288200 97500 97500 97500 97500 3
330 20250214 130300 262995700 97500 97500 97500 97500 10
331 20250214 130200 262020700 97400 97400 97500 97400 5
332 20250214 130100 261533600 97500 97400 97500 97400 3
333 20250214 130000 261241200 97500 97400 97500 97400 5
334 20250214 125900 260754000 97500 97500 97500 97400 8
335 20250214 125800 259974100 97500 97500 97500 97400 7
336 20250214 125700 259292000 97400 97500 97500 97400 6
337 20250214 125600 258707400 97500 97500 97500 97500 3
338 20250214 125500 258414900 97500 97500 97600 97500 24
339 20250214 125400 256074800 97600 97600 97600 97500 5
340 20250214 125300 255587000 97600 97600 97600 97600 3
341 20250214 125200 255294200 97500 97600 97600 97500 4
342 20250214 125100 254904100 97600 97600 97600 97600 20
343 20250214 125000 252952100 97600 97600 97600 97500 29
344 20250214 124900 250122200 97600 97600 97600 97600 6
345 20250214 124800 249536600 97600 97600 97600 97600 1
346 20250214 124700 249439000 97500 97500 97500 97500 5
347 20250214 124600 248951500 97600 97600 97600 97500 8
348 20250214 124500 248171000 97500 97600 97600 97500 4
349 20250214 124400 247780800 97600 97600 97600 97600 2
350 20250214 124300 247585600 97600 97500 97600 97500 7
351 20250214 124200 246902800 97500 97600 97600 97500 3
352 20250214 124100 246610200 97600 97600 97600 97600 3
353 20250214 124000 246317400 97500 97600 97600 97500 11
354 20250214 123900 245244400 97500 97600 97600 97500 8
355 20250214 123800 244463800 97600 97600 97600 97600 2
356 20250214 123700 244268600 97500 97500 97600 97500 21
357 20250214 123600 242220800 97500 97500 97500 97500 0
358 20250214 123500 242220800 97500 97500 97600 97500 19
359 20250214 123400 240367900 97600 97500 97600 97500 3
360 20250214 123300 240075200 97600 97600 97600 97600 1
361 20250214 123200 239977600 97500 97600 97600 97500 5
362 20250214 123100 239489900 97600 97700 97700 97600 65
363 20250214 123000 233145500 97700 97600 97700 97600 6
364 20250214 122900 232559700 97700 97700 97700 97700 2
365 20250214 122800 232364300 97700 97700 97700 97600 4
366 20250214 122700 231973600 97600 97700 97700 97600 8
367 20250214 122600 231192600 97700 97700 97700 97700 4
368 20250214 122500 230801800 97700 97700 97700 97600 4
369 20250214 122400 230411200 97700 97700 97700 97700 2
370 20250214 122300 230215800 97600 97600 97600 97600 9
371 20250214 122200 229337400 97600 97700 97700 97600 7
372 20250214 122100 228653800 97700 97700 97700 97600 8
373 20250214 122000 227872300 97700 97700 97700 97600 4
374 20250214 121900 227481700 97600 97600 97600 97600 3
375 20250214 121800 227188900 97700 97600 97700 97600 7
376 20250214 121700 226505200 97700 97700 97700 97700 8
377 20250214 121600 225723600 97600 97600 97600 97600 2
378 20250214 121500 225528400 97700 97700 97700 97600 6
379 20250214 121400 224942500 97600 97600 97600 97600 0
380 20250214 121300 224942500 97600 97600 97600 97600 3
381 20250214 121200 224649700 97600 97500 97600 97500 11
382 20250214 121100 223576400 97500 97500 97500 97500 0
383 20250214 121000 223576400 97500 97500 97500 97500 3
384 20250214 120900 223283900 97600 97400 97600 97400 10
385 20250214 120800 222308700 97400 97500 97500 97400 6
386 20250214 120700 221724200 97500 97500 97500 97500 3
387 20250214 120600 221431700 97500 97500 97500 97500 1
388 20250214 120500 221334200 97400 97400 97400 97400 2
389 20250214 120400 221139400 97500 97600 97600 97500 5
390 20250214 120300 220651800 97700 97800 97800 97400 100
391 20250214 120200 210900200 97700 97800 97800 97700 2
392 20250214 120100 210704700 97800 97800 97800 97800 1
393 20250214 120000 210606900 97700 97800 97800 97700 6
394 20250214 115900 210020500 97800 97700 97800 97700 3
395 20250214 115800 209727200 97800 97700 97800 97700 14
396 20250214 115700 208359100 97700 97700 97700 97700 1
397 20250214 115600 208261400 97800 97700 97800 97700 6
398 20250214 115500 207675000 97800 97700 97800 97700 6
399 20250214 115400 207088500 97800 97800 97800 97800 4
400 20250214 115300 206697300 97800 97700 97800 97700 7
401 20250214 115200 206013100 97800 97800 97800 97800 4
402 20250214 115100 205621900 97800 97800 97800 97800 1
403 20250214 115000 205524100 97800 97800 97800 97700 8
404 20250214 114900 204742000 97800 97800 97800 97700 8
405 20250214 114800 203959900 97700 97700 97700 97700 2
406 20250214 114700 203764500 97800 97800 97800 97800 12
407 20250214 114600 202590900 97800 97700 97800 97700 3
408 20250214 114500 202297700 97700 97800 97800 97700 7
409 20250214 114400 201613600 97800 97700 97800 97700 6
410 20250214 114300 201027000 97800 97700 97800 97700 3
411 20250214 114200 200733800 97700 97800 97800 97700 2
412 20250214 114100 200538300 97700 97800 97800 97700 8
413 20250214 114000 199756300 97700 97800 97800 97700 8
414 20250214 113900 198974500 97800 97800 97800 97800 3
415 20250214 113800 198681100 97800 97800 97800 97700 9
416 20250214 113700 197801100 97700 97800 97800 97700 4
417 20250214 113600 197410200 97800 97800 97800 97800 1
418 20250214 113500 197312400 97700 97800 97800 97700 5
419 20250214 113400 196823600 97700 97700 97700 97700 0
420 20250214 113300 196823600 97700 97700 97700 97600 14
421 20250214 113200 195456400 97700 97700 97700 97700 7
422 20250214 113100 194772500 97600 97600 97700 97600 5
423 20250214 113000 194284300 97700 97600 97700 97600 6
424 20250214 112900 193698300 97600 97700 97700 97600 2
425 20250214 112800 193503000 97700 97700 97700 97600 4
426 20250214 112700 193112400 97700 97600 97700 97600 2
427 20250214 112600 192917100 97600 97500 97600 97500 12
428 20250214 112500 191746400 97600 97500 97600 97500 3
429 20250214 112400 191453700 97600 97600 97600 97600 1
430 20250214 112300 191356100 97600 97600 97600 97600 3
431 20250214 112200 191063300 97600 97700 97700 97600 5
432 20250214 112100 190575200 97700 97500 97700 97500 7
433 20250214 112000 189892200 97600 97600 97600 97600 5
434 20250214 111900 189404200 97600 97500 97600 97500 3
435 20250214 111800 189111500 97600 97500 97600 97500 6
436 20250214 111700 188526400 97600 97600 97600 97600 5
437 20250214 111600 188038400 97500 97600 97600 97500 6
438 20250214 111500 187453200 97600 97500 97600 97500 3
439 20250214 111400 187160500 97500 97500 97600 97500 4
440 20250214 111300 186770400 97600 97600 97700 97600 16
441 20250214 111200 185208700 97500 97500 97600 97500 6
442 20250214 111100 184623300 97500 97500 97500 97500 2
443 20250214 111000 184428300 97600 97600 97600 97600 8
444 20250214 110900 183647500 97600 97600 97600 97600 0
445 20250214 110800 183647500 97600 97700 97700 97500 3
446 20250214 110700 183354700 97700 97500 97700 97500 10
447 20250214 110600 182378700 97500 97500 97500 97500 1
448 20250214 110500 182281200 97600 97600 97600 97600 4
449 20250214 110400 181890800 97600 97600 97600 97600 3
450 20250214 110300 181598000 97600 97500 97600 97500 13
451 20250214 110200 180330100 97600 97600 97600 97600 1
452 20250214 110100 180232500 97600 97500 97600 97500 3
453 20250214 110000 179939900 97600 97700 97700 97600 12
454 20250214 105900 178768500 97700 97700 97700 97600 5
455 20250214 105800 178280300 97700 97700 97700 97600 5
456 20250214 105700 177792000 97700 97700 97700 97700 6
457 20250214 105600 177205800 97700 97800 97800 97700 4
458 20250214 105500 176814900 97700 97700 97800 97700 10
459 20250214 105400 175837800 97700 97700 97700 97600 6
460 20250214 105300 175251800 97700 97700 97700 97600 6
461 20250214 105200 174666000 97700 97700 97700 97700 1
462 20250214 105100 174568300 97600 97600 97700 97600 6
463 20250214 105000 173982500 97700 97700 97700 97600 3
464 20250214 104900 173689500 97700 97700 97700 97700 4
465 20250214 104800 173298700 97600 97700 97700 97600 4
466 20250214 104700 172908200 97600 97700 97700 97600 6
467 20250214 104600 172322400 97700 97600 97700 97600 4
468 20250214 104500 171931900 97700 97700 97700 97700 5
469 20250214 104400 171443400 97600 97500 97600 97500 12
470 20250214 104300 170272700 97500 97500 97500 97500 1
471 20250214 104200 170175200 97600 97600 97600 97600 2
472 20250214 104100 169980000 97400 97400 97500 97400 15
473 20250214 104000 168518700 97500 97500 97500 97400 8
474 20250214 103900 167738900 97500 97500 97500 97400 6
475 20250214 103800 167154100 97500 97500 97500 97500 2
476 20250214 103700 166959100 97500 97500 97500 97500 25
477 20250214 103600 164521600 97500 97600 97600 97500 8
478 20250214 103500 163741200 97600 97600 97600 97600 26
479 20250214 103400 161203600 97700 97700 97700 97700 30
480 20250214 103300 158272600 97800 97800 97800 97800 2
481 20250214 103200 158077000 97800 97700 97800 97700 6
482 20250214 103100 157490400 97700 97800 97800 97700 7
483 20250214 103000 156806300 97800 97800 97800 97800 4
484 20250214 102900 156415100 97800 97700 97800 97700 5
485 20250214 102800 155926500 97700 97800 97800 97700 3
486 20250214 102700 155633300 97800 97800 97800 97800 2
487 20250214 102600 155437700 97700 97700 97800 97700 8
488 20250214 102500 154655900 97700 97700 97700 97700 2
489 20250214 102400 154460500 97700 97600 97700 97600 5
490 20250214 102300 153972400 97700 97700 97700 97700 3
491 20250214 102200 153679300 97600 97700 97700 97600 3
492 20250214 102100 153386300 97500 97600 97700 97500 17
493 20250214 102000 151726600 97700 97700 97700 97700 1
494 20250214 101900 151628900 97600 97500 97600 97500 5
495 20250214 101800 151141100 97500 97600 97600 97500 5
496 20250214 101700 150653200 97600 97600 97600 97500 8
497 20250214 101600 149872600 97500 97600 97600 97500 6
498 20250214 101500 149287300 97600 97500 97600 97500 6
499 20250214 101400 148702200 97400 97400 97400 97400 7
500 20250214 101300 148020400 97400 97400 97400 97300 4
501 20250214 101200 147631000 97400 97400 97400 97400 4
502 20250214 101100 147241400 97300 97300 97300 97300 2
503 20250214 101000 147046800 97300 97300 97300 97300 6
504 20250214 100900 146463000 97300 97300 97300 97200 5
505 20250214 100800 145976700 97400 97600 97600 97400 5
506 20250214 100700 145489200 97600 97400 97600 97400 17
507 20250214 100600 143831400 97300 97200 97400 97200 21
508 20250214 100500 141789400 97200 97100 97200 97100 11
509 20250214 100400 140720500 97100 97100 97100 97100 5
510 20250214 100300 140235000 97100 97100 97100 97100 14
511 20250214 100200 138875600 97100 97100 97100 97100 0
512 20250214 100100 138875600 97100 97100 97100 97100 4
513 20250214 100000 138487200 97100 97100 97200 97100 5
514 20250214 095900 138001600 97200 97500 97500 97200 12
515 20250214 095800 136833200 97300 97100 97300 97100 20
516 20250214 095700 134888400 97100 96700 97200 96700 64
517 20250214 095600 128678700 96800 96800 96800 96800 1
518 20250214 095500 128581900 96800 96600 96800 96600 54
519 20250214 095400 123360400 96400 96500 96500 96400 8
520 20250214 095300 122588700 96400 96700 96700 96400 321
521 20250214 095200 91582100 96800 96700 96800 96700 3
522 20250214 095100 91291900 96700 96700 96700 96700 1
523 20250214 095000 91195200 96700 96700 96700 96600 14
524 20250214 094900 89841800 96700 96700 96700 96600 8
525 20250214 094800 89068700 96700 96700 96700 96700 0
526 20250214 094700 89068700 96700 96700 96700 96700 1
527 20250214 094600 88972000 96600 97000 97000 96600 239
528 20250214 094500 65823100 97000 96900 97000 96900 7
529 20250214 094400 65144400 96900 96900 97000 96900 6
530 20250214 094300 64562900 96900 96900 96900 96900 0
531 20250214 094200 64562900 96900 97000 97000 96900 18
532 20250214 094100 62817700 96900 97000 97000 96900 2
533 20250214 094000 62623800 96900 96900 96900 96900 44
534 20250214 093900 58360200 96900 96900 97000 96900 4
535 20250214 093800 57972500 96900 97000 97000 96900 3
536 20250214 093700 57681700 97000 96900 97000 96900 3
537 20250214 093600 57390900 97000 97000 97000 97000 2
538 20250214 093500 57196900 96900 96800 96900 96800 9
539 20250214 093400 56325000 96800 96800 96800 96800 6
540 20250214 093300 55744200 96800 96800 96800 96800 1
541 20250214 093200 55647400 96700 96800 96800 96700 2
542 20250214 093100 55453900 96900 97000 97000 96900 4
543 20250214 093000 55066200 97000 97000 97000 96900 30
544 20250214 092900 52156400 96900 96600 96900 96600 26
545 20250214 092800 49637300 96600 96600 96600 96600 4
546 20250214 092700 49250900 96600 97000 97000 96600 268
547 20250214 092600 23308400 97000 97000 97000 97000 1
548 20250214 092500 23211400 97100 97100 97100 97100 1
549 20250214 092400 23114300 97000 97000 97000 97000 2
550 20250214 092300 22920300 97000 97000 97000 97000 7
551 20250214 092200 22241300 96900 97200 97200 96900 3
552 20250214 092100 21950300 97000 97000 97000 97000 1
553 20250214 092000 21853300 96900 96900 96900 96900 1
554 20250214 091900 21756400 96900 97000 97000 96900 9
555 20250214 091800 20884000 96800 97200 97300 96800 34
556 20250214 091700 17580100 97400 97400 97400 97400 0
557 20250214 091600 17580100 97400 97300 97400 97300 4
558 20250214 091500 17190800 97200 97300 97300 97200 3
559 20250214 091400 16899100 97300 97200 97400 97200 8
560 20250214 091300 16120700 97200 97200 97200 97200 5
561 20250214 091200 15634700 97100 97100 97100 97100 10
562 20250214 091100 14663700 97100 97300 97400 97000 4
563 20250214 091000 14274900 97000 96900 97000 96900 12
564 20250214 090900 13111300 97000 97000 97000 97000 0
565 20250214 090800 13111300 97000 96900 97300 96700 19
566 20250214 090700 11269100 97100 97200 97200 97100 38
567 20250214 090600 7575600 97400 97400 97400 97400 0
568 20250214 090500 7575600 97400 97100 97400 97100 12
569 20250214 090400 6409000 97100 96900 97100 96900 9
570 20250214 090300 5536100 97000 96900 97000 96900 5
571 20250214 090200 5051500 97100 97100 97100 97100 2
572 20250214 090100 4857300 97100 97100 97100 97100 10
573 20250214 090000 3886300 97100 97200 97200 96700 40