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

581
002960/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183900,259741500,313000,313000,313000,313000,29
20250214,183800,259741500,313000,313000,313000,313000,0
20250214,183700,259741500,313000,313000,313000,313000,0
20250214,183600,259741500,313000,313000,313000,313000,0
20250214,183500,259741500,313000,313000,313000,313000,0
20250214,183400,259741500,313000,313000,313000,313000,0
20250214,183300,259741500,313000,313000,313000,313000,0
20250214,183200,259741500,313000,313000,313000,313000,0
20250214,183100,259741500,313000,313000,313000,313000,0
20250214,183000,259741500,313000,313000,313000,313000,0
20250214,182900,259741500,313000,313000,313000,313000,0
20250214,182800,259741500,313000,313000,313000,313000,0
20250214,182700,259741500,313000,313000,313000,313000,0
20250214,182600,259741500,313000,313000,313000,313000,0
20250214,182500,259741500,313000,313000,313000,313000,0
20250214,182400,259741500,313000,313000,313000,313000,0
20250214,182300,259741500,313000,313000,313000,313000,0
20250214,182200,259741500,313000,313000,313000,313000,0
20250214,182100,259741500,313000,313000,313000,313000,0
20250214,182000,259741500,313000,313000,313000,313000,0
20250214,181900,259741500,313000,313000,313000,313000,0
20250214,181800,259741500,313000,313000,313000,313000,0
20250214,181700,259741500,313000,313000,313000,313000,0
20250214,181600,259741500,313000,313000,313000,313000,0
20250214,181500,259741500,313000,313000,313000,313000,0
20250214,181400,259741500,313000,313000,313000,313000,0
20250214,181300,259741500,313000,313000,313000,313000,0
20250214,181200,259741500,313000,313000,313000,313000,0
20250214,181100,259741500,313000,313000,313000,313000,0
20250214,181000,259741500,313000,313000,313000,313000,0
20250214,180900,259741500,313000,313000,313000,313000,29
20250214,180800,259741500,313000,313000,313000,313000,0
20250214,180700,259741500,313000,313000,313000,313000,0
20250214,180600,259741500,313000,313000,313000,313000,0
20250214,180500,259741500,313000,313000,313000,313000,0
20250214,180400,259741500,313000,313000,313000,313000,0
20250214,180300,259741500,313000,313000,313000,313000,0
20250214,180200,259741500,313000,313000,313000,313000,0
20250214,180100,259741500,313000,313000,313000,313000,0
20250214,180000,259741500,313000,313000,313000,313000,0
20250214,175900,259741500,313000,313000,313000,313000,0
20250214,175800,259741500,313000,313000,313000,313000,0
20250214,175700,259741500,313000,313000,313000,313000,0
20250214,175600,259741500,313000,313000,313000,313000,0
20250214,175500,259741500,313000,313000,313000,313000,0
20250214,175400,259741500,313000,313000,313000,313000,0
20250214,175300,259741500,313000,313000,313000,313000,0
20250214,175200,259741500,313000,313000,313000,313000,0
20250214,175100,259741500,313000,313000,313000,313000,0
20250214,175000,259741500,313000,313000,313000,313000,0
20250214,174900,259741500,313000,313000,313000,313000,0
20250214,174800,259741500,313000,313000,313000,313000,0
20250214,174700,259741500,313000,313000,313000,313000,0
20250214,174600,259741500,313000,313000,313000,313000,0
20250214,174500,259741500,313000,313000,313000,313000,0
20250214,174400,259741500,313000,313000,313000,313000,0
20250214,174300,259741500,313000,313000,313000,313000,0
20250214,174200,259741500,313000,313000,313000,313000,0
20250214,174100,259741500,313000,313000,313000,313000,0
20250214,174000,259741500,313000,313000,313000,313000,0
20250214,173900,259741500,313000,313000,313000,313000,29
20250214,173800,259741500,313000,313000,313000,313000,0
20250214,173700,259741500,313000,313000,313000,313000,0
20250214,173600,259741500,313000,313000,313000,313000,0
20250214,173500,259741500,313000,313000,313000,313000,0
20250214,173400,259741500,313000,313000,313000,313000,0
20250214,173300,259741500,313000,313000,313000,313000,0
20250214,173200,259741500,313000,313000,313000,313000,0
20250214,173100,259741500,313000,313000,313000,313000,0
20250214,173000,259741500,313000,313000,313000,313000,0
20250214,172900,259741500,313000,313000,313000,313000,0
20250214,172800,259741500,313000,313000,313000,313000,0
20250214,172700,259741500,313000,313000,313000,313000,0
20250214,172600,259741500,313000,313000,313000,313000,0
20250214,172500,259741500,313000,313000,313000,313000,0
20250214,172400,259741500,313000,313000,313000,313000,0
20250214,172300,259741500,313000,313000,313000,313000,0
20250214,172200,259741500,313000,313000,313000,313000,0
20250214,172100,259741500,313000,313000,313000,313000,0
20250214,172000,259741500,313000,313000,313000,313000,0
20250214,171900,259741500,313000,313000,313000,313000,0
20250214,171800,259741500,313000,313000,313000,313000,0
20250214,171700,259741500,313000,313000,313000,313000,0
20250214,171600,259741500,313000,313000,313000,313000,0
20250214,171500,259741500,313000,313000,313000,313000,0
20250214,171400,259741500,313000,313000,313000,313000,0
20250214,171300,259741500,313000,313000,313000,313000,0
20250214,171200,259741500,313000,313000,313000,313000,0
20250214,171100,259741500,313000,313000,313000,313000,0
20250214,171000,259741500,313000,313000,313000,313000,0
20250214,170900,259741500,313000,313000,313000,313000,29
20250214,170800,259741500,313000,313000,313000,313000,0
20250214,170700,259741500,313000,313000,313000,313000,0
20250214,170600,259741500,313000,313000,313000,313000,0
20250214,170500,259741500,313000,313000,313000,313000,0
20250214,170400,259741500,313000,313000,313000,313000,0
20250214,170300,259741500,313000,313000,313000,313000,0
20250214,170200,259741500,313000,313000,313000,313000,0
20250214,170100,259741500,313000,313000,313000,313000,0
20250214,170000,259741500,313000,313000,313000,313000,0
20250214,165900,259741500,313000,313000,313000,313000,0
20250214,165800,259741500,313000,313000,313000,313000,0
20250214,165700,259741500,313000,313000,313000,313000,0
20250214,165600,259741500,313000,313000,313000,313000,0
20250214,165500,259741500,313000,313000,313000,313000,0
20250214,165400,259741500,313000,313000,313000,313000,0
20250214,165300,259741500,313000,313000,313000,313000,0
20250214,165200,259741500,313000,313000,313000,313000,0
20250214,165100,259741500,313000,313000,313000,313000,0
20250214,165000,259741500,313000,313000,313000,313000,0
20250214,164900,259741500,313000,313000,313000,313000,0
20250214,164800,259741500,313000,313000,313000,313000,0
20250214,164700,259741500,313000,313000,313000,313000,0
20250214,164600,259741500,313000,313000,313000,313000,0
20250214,164500,259741500,313000,313000,313000,313000,0
20250214,164400,259741500,313000,313000,313000,313000,0
20250214,164300,259741500,313000,313000,313000,313000,0
20250214,164200,259741500,313000,313000,313000,313000,0
20250214,164100,259741500,313000,313000,313000,313000,0
20250214,164000,259741500,313000,313000,313000,313000,0
20250214,163900,259741500,313000,313000,313000,313000,29
20250214,163800,259741500,313000,313000,313000,313000,0
20250214,163700,259741500,313000,313000,313000,313000,0
20250214,163600,259741500,313000,313000,313000,313000,0
20250214,163500,259741500,313000,313000,313000,313000,0
20250214,163400,259741500,313000,313000,313000,313000,0
20250214,163300,259741500,313000,313000,313000,313000,0
20250214,163200,259741500,313000,313000,313000,313000,0
20250214,163100,259741500,313000,313000,313000,313000,0
20250214,163000,259741500,313000,313000,313000,313000,0
20250214,162900,259741500,313000,313000,313000,313000,0
20250214,162800,259741500,313000,313000,313000,313000,0
20250214,162700,259741500,313000,313000,313000,313000,0
20250214,162600,259741500,313000,313000,313000,313000,0
20250214,162500,259741500,313000,313000,313000,313000,0
20250214,162400,259741500,313000,313000,313000,313000,0
20250214,162300,259741500,313000,313000,313000,313000,0
20250214,162200,259741500,313000,313000,313000,313000,0
20250214,162100,259741500,313000,313000,313000,313000,0
20250214,162000,259741500,313000,313000,313000,313000,0
20250214,161900,259741500,313000,313000,313000,313000,0
20250214,161800,259741500,313000,313000,313000,313000,0
20250214,161700,259741500,313000,313000,313000,313000,0
20250214,161600,259741500,313000,313000,313000,313000,0
20250214,161500,259741500,313000,313000,313000,313000,0
20250214,161400,259741500,313000,313000,313000,313000,0
20250214,161300,259741500,313000,313000,313000,313000,0
20250214,161200,259741500,313000,313000,313000,313000,0
20250214,161100,259741500,313000,313000,313000,313000,0
20250214,161000,259741500,313000,313000,313000,313000,0
20250214,160900,259741500,313000,313000,313000,313000,29
20250214,160800,259741500,313000,313000,313000,313000,0
20250214,160700,259741500,313000,313000,313000,313000,0
20250214,160600,259741500,313000,313000,313000,313000,0
20250214,160500,259741500,313000,313000,313000,313000,0
20250214,160400,259741500,313000,313000,313000,313000,0
20250214,160300,259741500,313000,313000,313000,313000,0
20250214,160200,259741500,313000,313000,313000,313000,0
20250214,160100,259741500,313000,313000,313000,313000,0
20250214,160000,259741500,313000,313000,313000,313000,0
20250214,155900,259741500,313000,313000,313000,313000,0
20250214,155800,259741500,313000,313000,313000,313000,0
20250214,155700,259741500,313000,313000,313000,313000,0
20250214,155600,259741500,313000,313000,313000,313000,0
20250214,155500,259741500,313000,313000,313000,313000,0
20250214,155400,259741500,313000,313000,313000,313000,0
20250214,155300,259741500,313000,313000,313000,313000,0
20250214,155200,259741500,313000,313000,313000,313000,0
20250214,155100,259741500,313000,313000,313000,313000,0
20250214,155000,259741500,313000,313000,313000,313000,0
20250214,154900,259741500,313000,313000,313000,313000,0
20250214,154800,259741500,313000,313000,313000,313000,0
20250214,154700,259741500,313000,313000,313000,313000,0
20250214,154600,259741500,313000,313000,313000,313000,0
20250214,154500,259741500,313000,313000,313000,313000,0
20250214,154400,259741500,313000,313000,313000,313000,0
20250214,154300,259741500,313000,313000,313000,313000,0
20250214,154200,259741500,313000,313000,313000,313000,0
20250214,154100,259741500,313000,313000,313000,313000,0
20250214,154000,259741500,313000,313000,313000,313000,0
20250214,153900,259741500,313000,313000,313000,313000,29
20250214,153800,259741500,313000,313000,313000,313000,0
20250214,153700,259741500,313000,313000,313000,313000,0
20250214,153600,259741500,313000,313000,313000,313000,0
20250214,153500,259741500,313000,313000,313000,313000,0
20250214,153400,259741500,313000,313000,313000,313000,0
20250214,153300,259741500,313000,313000,313000,313000,0
20250214,153200,259741500,313000,313000,313000,313000,0
20250214,153100,259741500,313000,313000,313000,313000,0
20250214,153000,259741500,313000,313000,313000,313000,29
20250214,152900,250664500,314000,314000,314000,314000,0
20250214,152800,250664500,314000,314000,314000,314000,0
20250214,152700,250664500,314000,314000,314000,314000,0
20250214,152600,250664500,314000,314000,314000,314000,0
20250214,152500,250664500,314000,314000,314000,314000,0
20250214,152400,250664500,314000,314000,314000,314000,0
20250214,152300,250664500,314000,314000,314000,314000,0
20250214,152200,250664500,314000,314000,314000,314000,0
20250214,152100,250664500,314000,314000,314000,314000,0
20250214,152000,250664500,314000,314000,314000,314000,0
20250214,151900,250664500,314000,314000,314000,314000,2
20250214,151800,250036500,314000,314000,314000,314000,0
20250214,151700,250036500,314000,313500,314000,313500,2
20250214,151600,249409000,313500,313500,313500,313500,2
20250214,151500,248782000,313500,313500,313500,313500,1
20250214,151400,248468500,314000,314000,314000,314000,0
20250214,151300,248468500,314000,314000,314000,314000,0
20250214,151200,248468500,314000,314000,314000,314000,0
20250214,151100,248468500,314000,314000,314000,314000,0
20250214,151000,248468500,314000,313500,314000,313500,49
20250214,150900,233084000,314000,314000,314000,314000,0
20250214,150800,233084000,314000,314000,314000,314000,0
20250214,150700,233084000,314000,314000,314000,314000,20
20250214,150600,226804000,313000,313500,313500,313000,6
20250214,150500,224925500,313500,313500,313500,313500,1
20250214,150400,224612000,314000,314000,314000,314000,0
20250214,150300,224612000,314000,314000,314000,314000,0
20250214,150200,224612000,314000,314000,314000,314000,0
20250214,150100,224612000,314000,314000,314000,314000,2
20250214,150000,223984000,313500,313500,313500,313500,1
20250214,145900,223670500,313000,313000,313000,313000,0
20250214,145800,223670500,313000,313000,313000,313000,0
20250214,145700,223670500,313000,313000,313000,313000,0
20250214,145600,223670500,313000,313000,313000,313000,1
20250214,145500,223357500,313000,313000,313000,313000,0
20250214,145400,223357500,313000,313000,313000,313000,0
20250214,145300,223357500,313000,313000,313000,313000,1
20250214,145200,223044500,313000,313000,313000,313000,1
20250214,145100,222731500,313000,313000,313000,313000,0
20250214,145000,222731500,313000,313000,313000,313000,0
20250214,144900,222731500,313000,313000,313000,313000,0
20250214,144800,222731500,313000,313000,313000,313000,0
20250214,144700,222731500,313000,313000,313000,313000,0
20250214,144600,222731500,313000,314000,314000,313000,41
20250214,144500,209897500,314000,314000,314000,314000,2
20250214,144400,209269500,313000,313000,313000,313000,1
20250214,144300,208956500,313000,313000,313000,313000,0
20250214,144200,208956500,313000,313000,313000,313000,1
20250214,144100,208643500,313000,313000,313000,313000,0
20250214,144000,208643500,313000,313000,313000,313000,0
20250214,143900,208643500,313000,313000,313000,313000,0
20250214,143800,208643500,313000,313000,313000,313000,1
20250214,143700,208330500,313000,313000,313000,313000,1
20250214,143600,208017500,313000,313000,313000,313000,0
20250214,143500,208017500,313000,313000,313000,313000,1
20250214,143400,207704500,313500,313500,313500,313500,0
20250214,143300,207704500,313500,313500,313500,313500,0
20250214,143200,207704500,313500,313500,313500,313500,0
20250214,143100,207704500,313500,313500,313500,313500,2
20250214,143000,207077500,313500,313500,313500,313500,1
20250214,142900,206764000,314000,314000,314000,314000,0
20250214,142800,206764000,314000,314000,314000,314000,0
20250214,142700,206764000,314000,314000,314000,314000,0
20250214,142600,206764000,314000,314000,314000,314000,0
20250214,142500,206764000,314000,314000,314000,314000,3
20250214,142400,205822000,313500,313500,313500,313500,2
20250214,142300,205195000,313500,313500,313500,313500,0
20250214,142200,205195000,313500,313500,313500,313500,0
20250214,142100,205195000,313500,313500,313500,313500,1
20250214,142000,204881500,313500,313500,313500,313500,0
20250214,141900,204881500,313500,314000,314000,313500,2
20250214,141800,204254000,314000,314000,314000,314000,0
20250214,141700,204254000,314000,314000,314000,314000,10
20250214,141600,201114000,314000,314000,314000,314000,0
20250214,141500,201114000,314000,314000,314000,314000,3
20250214,141400,200172000,314000,314000,314000,314000,1
20250214,141300,199858000,314000,314000,314000,314000,0
20250214,141200,199858000,314000,314000,314000,314000,0
20250214,141100,199858000,314000,314000,314000,314000,0
20250214,141000,199858000,314000,314000,314000,314000,1
20250214,140900,199544000,314000,314000,314000,314000,2
20250214,140800,198916000,314000,314000,314000,314000,1
20250214,140700,198602000,314000,314000,314000,314000,0
20250214,140600,198602000,314000,314000,314000,314000,1
20250214,140500,198288000,314500,314500,314500,314500,2
20250214,140400,197659000,314000,314000,314000,314000,0
20250214,140300,197659000,314000,314000,314000,314000,0
20250214,140200,197659000,314000,314000,314000,314000,0
20250214,140100,197659000,314000,314000,314000,314000,1
20250214,140000,197345000,314000,314000,314000,314000,0
20250214,135900,197345000,314000,314000,314000,314000,0
20250214,135800,197345000,314000,314000,314000,314000,0
20250214,135700,197345000,314000,314000,314000,314000,2
20250214,135600,196717000,314000,314000,314000,314000,0
20250214,135500,196717000,314000,314000,314000,314000,2
20250214,135400,196089000,314500,314500,314500,314500,0
20250214,135300,196089000,314500,314500,314500,314500,0
20250214,135200,196089000,314500,314500,314500,314500,0
20250214,135100,196089000,314500,314500,314500,314500,0
20250214,135000,196089000,314500,314500,314500,314500,1
20250214,134900,195774500,314500,314500,314500,314500,0
20250214,134800,195774500,314500,314500,314500,314500,0
20250214,134700,195774500,314500,314500,314500,314500,0
20250214,134600,195774500,314500,314500,314500,314500,2
20250214,134500,195145500,314000,314000,314000,314000,4
20250214,134400,193889500,314000,314000,314000,314000,0
20250214,134300,193889500,314000,314000,314000,314000,0
20250214,134200,193889500,314000,314000,314000,314000,1
20250214,134100,193575500,314000,314000,314000,314000,0
20250214,134000,193575500,314000,314000,314000,314000,0
20250214,133900,193575500,314000,314000,314000,314000,1
20250214,133800,193261500,314500,314500,314500,314500,0
20250214,133700,193261500,314500,314500,314500,314500,0
20250214,133600,193261500,314500,314500,314500,314500,0
20250214,133500,193261500,314500,314500,314500,314500,18
20250214,133400,187600500,314000,314000,314000,314000,1
20250214,133300,187286500,314000,314000,314000,314000,0
20250214,133200,187286500,314000,314000,314000,314000,1
20250214,133100,186972500,314000,314000,314000,314000,0
20250214,133000,186972500,314000,314000,314000,314000,0
20250214,132900,186972500,314000,314000,314000,314000,0
20250214,132800,186972500,314000,314000,314000,314000,0
20250214,132700,186972500,314000,314000,314000,314000,0
20250214,132600,186972500,314000,314000,314000,314000,1
20250214,132500,186658500,314000,313500,314000,313500,2
20250214,132400,186031000,313500,313500,313500,313500,0
20250214,132300,186031000,313500,313500,313500,313500,0
20250214,132200,186031000,313500,313500,313500,313500,7
20250214,132100,183836500,314000,314000,314000,314000,0
20250214,132000,183836500,314000,314000,314000,314000,0
20250214,131900,183836500,314000,314000,314000,314000,0
20250214,131800,183836500,314000,314000,314000,314000,0
20250214,131700,183836500,314000,314000,314000,314000,0
20250214,131600,183836500,314000,314000,314000,314000,0
20250214,131500,183836500,314000,314000,314000,314000,1
20250214,131400,183522500,314000,314000,314000,314000,1
20250214,131300,183208500,313500,313500,313500,313500,0
20250214,131200,183208500,313500,313500,313500,313500,0
20250214,131100,183208500,313500,313500,313500,313500,0
20250214,131000,183208500,313500,313500,313500,313500,0
20250214,130900,183208500,313500,313500,313500,313500,0
20250214,130800,183208500,313500,313500,313500,313500,2
20250214,130700,182581500,313500,314000,314000,313500,3
20250214,130600,181640000,315000,315000,315000,315000,0
20250214,130500,181640000,315000,315000,315000,315000,2
20250214,130400,181010000,314500,314500,314500,314500,0
20250214,130300,181010000,314500,314500,314500,314500,1
20250214,130200,180695500,314500,314500,314500,314500,0
20250214,130100,180695500,314500,314500,314500,314500,0
20250214,130000,180695500,314500,314000,314500,314000,2
20250214,125900,180067000,314000,314000,314000,314000,0
20250214,125800,180067000,314000,314000,314000,314000,0
20250214,125700,180067000,314000,314000,314000,314000,0
20250214,125600,180067000,314000,314000,314000,314000,0
20250214,125500,180067000,314000,314000,314000,314000,2
20250214,125400,179439000,315000,314000,315000,314000,2
20250214,125300,178810000,314500,314500,314500,314500,0
20250214,125200,178810000,314500,314500,314500,314500,0
20250214,125100,178810000,314500,314000,314500,314000,4
20250214,125000,177552500,314000,314000,314000,314000,1
20250214,124900,177238500,314000,314000,314000,314000,0
20250214,124800,177238500,314000,315000,315000,314000,51
20250214,124700,161174500,315000,315000,315000,315000,0
20250214,124600,161174500,315000,315000,315000,315000,0
20250214,124500,161174500,315000,313500,315000,313500,21
20250214,124400,154582500,313500,313500,313500,313500,0
20250214,124300,154582500,313500,313500,313500,313500,0
20250214,124200,154582500,313500,313500,313500,313500,0
20250214,124100,154582500,313500,313500,313500,313500,2
20250214,124000,153955500,313500,313500,313500,313500,1
20250214,123900,153642000,314000,314000,314000,314000,1
20250214,123800,153328000,314000,314000,314000,314000,1
20250214,123700,153014000,313500,313500,313500,313500,1
20250214,123600,152700500,313500,313500,313500,313500,0
20250214,123500,152700500,313500,313500,313500,313500,2
20250214,123400,152073500,314000,314000,314000,314000,0
20250214,123300,152073500,314000,314000,314000,314000,1
20250214,123200,151759500,313500,313500,313500,313500,1
20250214,123100,151446000,314000,314000,314000,314000,0
20250214,123000,151446000,314000,314000,314000,314000,0
20250214,122900,151446000,314000,314000,314000,314000,0
20250214,122800,151446000,314000,314000,314000,314000,0
20250214,122700,151446000,314000,314000,314000,314000,0
20250214,122600,151446000,314000,314000,314000,314000,8
20250214,122500,148934000,314000,313500,314000,313500,4
20250214,122400,147678500,313500,313500,313500,313500,0
20250214,122300,147678500,313500,313500,313500,313500,0
20250214,122200,147678500,313500,313500,313500,313500,1
20250214,122100,147365000,313500,313500,313500,313500,0
20250214,122000,147365000,313500,313500,313500,313500,0
20250214,121900,147365000,313500,313500,313500,313500,1
20250214,121800,147051500,313000,313000,313000,313000,0
20250214,121700,147051500,313000,313000,313000,313000,0
20250214,121600,147051500,313000,313000,313000,313000,1
20250214,121500,146738500,313000,313000,313000,313000,3
20250214,121400,145799500,313500,313500,313500,313500,0
20250214,121300,145799500,313500,313500,313500,313500,18
20250214,121200,140156500,313500,313500,313500,313500,0
20250214,121100,140156500,313500,313500,313500,313500,0
20250214,121000,140156500,313500,313500,313500,313500,0
20250214,120900,140156500,313500,313500,313500,313500,0
20250214,120800,140156500,313500,313500,313500,313500,0
20250214,120700,140156500,313500,313500,313500,313500,10
20250214,120600,137021500,313500,313500,313500,313500,1
20250214,120500,136708000,313500,313000,313500,313000,5
20250214,120400,135141000,312500,312500,312500,312500,0
20250214,120300,135141000,312500,313000,313000,312500,10
20250214,120200,132014500,313000,313000,313000,313000,1
20250214,120100,131701500,313000,313000,313000,313000,0
20250214,120000,131701500,313000,313000,313000,313000,0
20250214,115900,131701500,313000,313000,313000,313000,0
20250214,115800,131701500,313000,313000,313000,313000,1
20250214,115700,131388500,313000,313000,313000,313000,0
20250214,115600,131388500,313000,313000,313000,313000,1
20250214,115500,131075500,313000,313000,313000,313000,2
20250214,115400,130449500,313000,313000,313000,313000,0
20250214,115300,130449500,313000,313000,313000,313000,0
20250214,115200,130449500,313000,313000,313000,313000,0
20250214,115100,130449500,313000,312500,313000,312500,2
20250214,115000,129824000,313000,313000,313000,313000,0
20250214,114900,129824000,313000,313000,313000,313000,0
20250214,114800,129824000,313000,313000,313000,313000,5
20250214,114700,128259000,313500,313500,313500,313500,0
20250214,114600,128259000,313500,313500,313500,313500,1
20250214,114500,127945500,313500,313500,313500,313500,7
20250214,114400,125751000,313000,313000,313000,313000,0
20250214,114300,125751000,313000,313000,313000,313000,0
20250214,114200,125751000,313000,313000,313000,313000,0
20250214,114100,125751000,313000,313000,313000,313000,0
20250214,114000,125751000,313000,313000,313000,313000,2
20250214,113900,125125000,313500,313500,313500,313500,1
20250214,113800,124811500,312500,312500,312500,312500,20
20250214,113700,118561500,313000,313000,313000,313000,0
20250214,113600,118561500,313000,313000,313000,313000,2
20250214,113500,117935500,313000,312500,313000,312500,4
20250214,113400,116684000,312500,312500,312500,312500,0
20250214,113300,116684000,312500,312500,312500,312500,1
20250214,113200,116371500,313500,313500,313500,313500,0
20250214,113100,116371500,313500,313500,313500,313500,0
20250214,113000,116371500,313500,313500,313500,313500,0
20250214,112900,116371500,313500,313500,313500,313500,0
20250214,112800,116371500,313500,313500,313500,313500,0
20250214,112700,116371500,313500,313500,313500,313500,0
20250214,112600,116371500,313500,313500,313500,313500,1
20250214,112500,116058000,313500,313500,313500,313500,3
20250214,112400,115117500,313000,313000,313000,313000,0
20250214,112300,115117500,313000,313000,313000,313000,1
20250214,112200,114804500,313000,313000,313000,313000,0
20250214,112100,114804500,313000,313000,313000,313000,20
20250214,112000,108544500,313000,313000,313000,313000,0
20250214,111900,108544500,313000,313000,313000,313000,9
20250214,111800,105727500,313000,313000,313000,313000,0
20250214,111700,105727500,313000,313000,313000,313000,1
20250214,111600,105414500,313000,313000,313000,313000,1
20250214,111500,105101500,313000,313000,313000,313000,0
20250214,111400,105101500,313000,313000,313000,313000,0
20250214,111300,105101500,313000,313000,313000,313000,0
20250214,111200,105101500,313000,313000,313000,313000,1
20250214,111100,104788500,313000,313000,313000,313000,0
20250214,111000,104788500,313000,313000,313000,313000,0
20250214,110900,104788500,313000,313000,313000,313000,0
20250214,110800,104788500,313000,313000,313000,313000,5
20250214,110700,103223500,313000,313000,313000,313000,0
20250214,110600,103223500,313000,313500,313500,313000,2
20250214,110500,102597000,313000,313500,313500,313000,3
20250214,110400,101657000,313000,313000,313000,313000,0
20250214,110300,101657000,313000,313000,313000,313000,5
20250214,110200,100092000,313000,313000,313000,313000,0
20250214,110100,100092000,313000,313000,313000,313000,0
20250214,110000,100092000,313000,313000,313000,313000,0
20250214,105900,100092000,313000,313000,313000,313000,0
20250214,105800,100092000,313000,313000,313000,313000,1
20250214,105700,99779000,313500,313500,313500,313500,1
20250214,105600,99465500,313000,313000,313000,313000,0
20250214,105500,99465500,313000,313000,313000,313000,0
20250214,105400,99465500,313000,313000,313000,313000,1
20250214,105300,99152500,313000,313000,313000,313000,0
20250214,105200,99152500,313000,313000,313000,313000,0
20250214,105100,99152500,313000,313000,313000,313000,1
20250214,105000,98839500,313000,313000,313000,313000,1
20250214,104900,98526500,313500,313500,313500,313500,0
20250214,104800,98526500,313500,313500,313500,313500,0
20250214,104700,98526500,313500,313500,313500,313500,0
20250214,104600,98526500,313500,313500,313500,313500,2
20250214,104500,97899500,313500,313500,313500,313500,2
20250214,104400,97272500,313000,313000,313000,313000,0
20250214,104300,97272500,313000,313000,313000,313000,1
20250214,104200,96959500,313000,313000,313000,313000,0
20250214,104100,96959500,313000,313000,313000,313000,1
20250214,104000,96646500,313000,313000,313000,313000,0
20250214,103900,96646500,313000,313000,313000,313000,0
20250214,103800,96646500,313000,313000,313000,313000,0
20250214,103700,96646500,313000,313000,313000,313000,0
20250214,103600,96646500,313000,313000,313000,313000,0
20250214,103500,96646500,313000,313000,313000,313000,4
20250214,103400,95394500,313000,313000,313000,313000,1
20250214,103300,95081500,313500,313500,313500,313500,10
20250214,103200,91946500,313000,313000,313000,313000,0
20250214,103100,91946500,313000,313000,313000,313000,1
20250214,103000,91633500,313500,313500,313500,313500,10
20250214,102900,88498500,313000,313000,313000,313000,1
20250214,102800,88185500,313500,313500,313500,313500,0
20250214,102700,88185500,313500,313500,313500,313500,0
20250214,102600,88185500,313500,313500,313500,313500,1
20250214,102500,87872000,313500,313500,313500,313500,2
20250214,102400,87245000,313000,313000,313000,313000,1
20250214,102300,86932000,313000,313000,313000,313000,0
20250214,102200,86932000,313000,313000,313000,313000,0
20250214,102100,86932000,313000,313000,313000,313000,1
20250214,102000,86619000,313000,313000,313000,313000,1
20250214,101900,86306000,313000,313000,313000,313000,2
20250214,101800,85680000,313000,313000,313000,313000,0
20250214,101700,85680000,313000,313000,313000,313000,0
20250214,101600,85680000,313000,313000,313000,313000,2
20250214,101500,85054000,313000,313500,313500,313000,3
20250214,101400,84114000,313000,313000,313000,313000,2
20250214,101300,83488000,313500,313500,313500,313500,0
20250214,101200,83488000,313500,313500,313500,313500,0
20250214,101100,83488000,313500,313500,313500,313500,1
20250214,101000,83174500,313500,313500,313500,313500,0
20250214,100900,83174500,313500,313500,313500,313500,1
20250214,100800,82861000,313000,313000,313000,313000,1
20250214,100700,82548000,313000,313000,313000,313000,0
20250214,100600,82548000,313000,313500,313500,313000,4
20250214,100500,81294500,313500,313500,313500,313500,0
20250214,100400,81294500,313500,313500,313500,313500,1
20250214,100300,80981000,313500,313500,313500,313500,0
20250214,100200,80981000,313500,313500,313500,313500,0
20250214,100100,80981000,313500,313500,313500,313500,1
20250214,100000,80667500,313500,313500,313500,313500,22
20250214,095900,73770500,313000,313000,313000,313000,1
20250214,095800,73457500,313000,313000,313000,313000,0
20250214,095700,73457500,313000,313000,313000,313000,2
20250214,095600,72831500,312500,312500,312500,312500,2
20250214,095500,72206500,312500,312500,312500,312500,1
20250214,095400,71894000,312500,313000,313000,312500,16
20250214,095300,66893000,313000,313000,313000,313000,3
20250214,095200,65954000,313000,313000,313000,313000,1
20250214,095100,65641000,313000,313000,313000,313000,1
20250214,095000,65328000,313000,313000,313000,313000,1
20250214,094900,65015000,313000,313000,313000,313000,0
20250214,094800,65015000,313000,313000,313000,313000,0
20250214,094700,65015000,313000,313000,313000,313000,1
20250214,094600,64702000,313000,313000,313000,312500,6
20250214,094500,62824500,313000,313000,313000,313000,2
20250214,094400,62198500,312500,313000,313000,312500,2
20250214,094300,61573000,312500,312500,312500,312500,0
20250214,094200,61573000,312500,312500,312500,312500,1
20250214,094100,61260500,313000,313000,313000,313000,1
20250214,094000,60947500,312500,312500,312500,312500,0
20250214,093900,60947500,312500,312500,312500,312500,0
20250214,093800,60947500,312500,312500,312500,312500,0
20250214,093700,60947500,312500,312500,312500,312500,1
20250214,093600,60635000,312000,312000,312000,312000,10
20250214,093500,57515000,312500,313000,313000,312500,30
20250214,093400,48138000,313500,313500,313500,313000,4
20250214,093300,46885000,313500,313500,313500,313500,0
20250214,093200,46885000,313500,313500,313500,313500,0
20250214,093100,46885000,313500,313500,313500,313500,1
20250214,093000,46571500,313500,313500,313500,313500,12
20250214,092900,42809500,313500,313500,313500,313500,0
20250214,092800,42809500,313500,313500,313500,313500,1
20250214,092700,42496000,313000,313000,313000,313000,0
20250214,092600,42496000,313000,313000,313000,313000,31
20250214,092500,32793000,313000,313000,313000,313000,3
20250214,092400,31854000,312500,312500,312500,312500,11
20250214,092300,28416500,312500,312500,312500,312500,1
20250214,092200,28104000,312500,313000,313000,312500,3
20250214,092100,27166000,313000,313000,313000,313000,1
20250214,092000,26853000,313000,313000,313000,313000,0
20250214,091900,26853000,313000,313000,313000,313000,1
20250214,091800,26540000,312500,312500,312500,312500,0
20250214,091700,26540000,312500,312500,312500,312500,1
20250214,091600,26227500,312500,312500,312500,312500,2
20250214,091500,25602500,312500,312500,313000,312500,4
20250214,091400,24352000,313000,313000,313000,313000,0
20250214,091300,24352000,313000,313000,313000,313000,0
20250214,091200,24352000,313000,312500,313000,312500,3
20250214,091100,23413500,312500,312500,312500,312500,1
20250214,091000,23101000,312500,312500,312500,312500,0
20250214,090900,23101000,312500,312500,312500,312500,0
20250214,090800,23101000,312500,312500,312500,312500,0
20250214,090700,23101000,312500,312500,312500,312500,1
20250214,090600,22788500,313000,313000,313000,313000,1
20250214,090500,22475500,312000,312000,312000,312000,45
20250214,090400,8435500,312000,312000,312000,312000,1
20250214,090300,8123500,312000,312500,312500,312000,19
20250214,090200,2195000,314000,314000,314000,314000,0
20250214,090100,2195000,314000,314000,314000,314000,3
20250214,090000,1253000,313500,313000,313500,313000,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183900 259741500 313000 313000 313000 313000 29
3 20250214 183800 259741500 313000 313000 313000 313000 0
4 20250214 183700 259741500 313000 313000 313000 313000 0
5 20250214 183600 259741500 313000 313000 313000 313000 0
6 20250214 183500 259741500 313000 313000 313000 313000 0
7 20250214 183400 259741500 313000 313000 313000 313000 0
8 20250214 183300 259741500 313000 313000 313000 313000 0
9 20250214 183200 259741500 313000 313000 313000 313000 0
10 20250214 183100 259741500 313000 313000 313000 313000 0
11 20250214 183000 259741500 313000 313000 313000 313000 0
12 20250214 182900 259741500 313000 313000 313000 313000 0
13 20250214 182800 259741500 313000 313000 313000 313000 0
14 20250214 182700 259741500 313000 313000 313000 313000 0
15 20250214 182600 259741500 313000 313000 313000 313000 0
16 20250214 182500 259741500 313000 313000 313000 313000 0
17 20250214 182400 259741500 313000 313000 313000 313000 0
18 20250214 182300 259741500 313000 313000 313000 313000 0
19 20250214 182200 259741500 313000 313000 313000 313000 0
20 20250214 182100 259741500 313000 313000 313000 313000 0
21 20250214 182000 259741500 313000 313000 313000 313000 0
22 20250214 181900 259741500 313000 313000 313000 313000 0
23 20250214 181800 259741500 313000 313000 313000 313000 0
24 20250214 181700 259741500 313000 313000 313000 313000 0
25 20250214 181600 259741500 313000 313000 313000 313000 0
26 20250214 181500 259741500 313000 313000 313000 313000 0
27 20250214 181400 259741500 313000 313000 313000 313000 0
28 20250214 181300 259741500 313000 313000 313000 313000 0
29 20250214 181200 259741500 313000 313000 313000 313000 0
30 20250214 181100 259741500 313000 313000 313000 313000 0
31 20250214 181000 259741500 313000 313000 313000 313000 0
32 20250214 180900 259741500 313000 313000 313000 313000 29
33 20250214 180800 259741500 313000 313000 313000 313000 0
34 20250214 180700 259741500 313000 313000 313000 313000 0
35 20250214 180600 259741500 313000 313000 313000 313000 0
36 20250214 180500 259741500 313000 313000 313000 313000 0
37 20250214 180400 259741500 313000 313000 313000 313000 0
38 20250214 180300 259741500 313000 313000 313000 313000 0
39 20250214 180200 259741500 313000 313000 313000 313000 0
40 20250214 180100 259741500 313000 313000 313000 313000 0
41 20250214 180000 259741500 313000 313000 313000 313000 0
42 20250214 175900 259741500 313000 313000 313000 313000 0
43 20250214 175800 259741500 313000 313000 313000 313000 0
44 20250214 175700 259741500 313000 313000 313000 313000 0
45 20250214 175600 259741500 313000 313000 313000 313000 0
46 20250214 175500 259741500 313000 313000 313000 313000 0
47 20250214 175400 259741500 313000 313000 313000 313000 0
48 20250214 175300 259741500 313000 313000 313000 313000 0
49 20250214 175200 259741500 313000 313000 313000 313000 0
50 20250214 175100 259741500 313000 313000 313000 313000 0
51 20250214 175000 259741500 313000 313000 313000 313000 0
52 20250214 174900 259741500 313000 313000 313000 313000 0
53 20250214 174800 259741500 313000 313000 313000 313000 0
54 20250214 174700 259741500 313000 313000 313000 313000 0
55 20250214 174600 259741500 313000 313000 313000 313000 0
56 20250214 174500 259741500 313000 313000 313000 313000 0
57 20250214 174400 259741500 313000 313000 313000 313000 0
58 20250214 174300 259741500 313000 313000 313000 313000 0
59 20250214 174200 259741500 313000 313000 313000 313000 0
60 20250214 174100 259741500 313000 313000 313000 313000 0
61 20250214 174000 259741500 313000 313000 313000 313000 0
62 20250214 173900 259741500 313000 313000 313000 313000 29
63 20250214 173800 259741500 313000 313000 313000 313000 0
64 20250214 173700 259741500 313000 313000 313000 313000 0
65 20250214 173600 259741500 313000 313000 313000 313000 0
66 20250214 173500 259741500 313000 313000 313000 313000 0
67 20250214 173400 259741500 313000 313000 313000 313000 0
68 20250214 173300 259741500 313000 313000 313000 313000 0
69 20250214 173200 259741500 313000 313000 313000 313000 0
70 20250214 173100 259741500 313000 313000 313000 313000 0
71 20250214 173000 259741500 313000 313000 313000 313000 0
72 20250214 172900 259741500 313000 313000 313000 313000 0
73 20250214 172800 259741500 313000 313000 313000 313000 0
74 20250214 172700 259741500 313000 313000 313000 313000 0
75 20250214 172600 259741500 313000 313000 313000 313000 0
76 20250214 172500 259741500 313000 313000 313000 313000 0
77 20250214 172400 259741500 313000 313000 313000 313000 0
78 20250214 172300 259741500 313000 313000 313000 313000 0
79 20250214 172200 259741500 313000 313000 313000 313000 0
80 20250214 172100 259741500 313000 313000 313000 313000 0
81 20250214 172000 259741500 313000 313000 313000 313000 0
82 20250214 171900 259741500 313000 313000 313000 313000 0
83 20250214 171800 259741500 313000 313000 313000 313000 0
84 20250214 171700 259741500 313000 313000 313000 313000 0
85 20250214 171600 259741500 313000 313000 313000 313000 0
86 20250214 171500 259741500 313000 313000 313000 313000 0
87 20250214 171400 259741500 313000 313000 313000 313000 0
88 20250214 171300 259741500 313000 313000 313000 313000 0
89 20250214 171200 259741500 313000 313000 313000 313000 0
90 20250214 171100 259741500 313000 313000 313000 313000 0
91 20250214 171000 259741500 313000 313000 313000 313000 0
92 20250214 170900 259741500 313000 313000 313000 313000 29
93 20250214 170800 259741500 313000 313000 313000 313000 0
94 20250214 170700 259741500 313000 313000 313000 313000 0
95 20250214 170600 259741500 313000 313000 313000 313000 0
96 20250214 170500 259741500 313000 313000 313000 313000 0
97 20250214 170400 259741500 313000 313000 313000 313000 0
98 20250214 170300 259741500 313000 313000 313000 313000 0
99 20250214 170200 259741500 313000 313000 313000 313000 0
100 20250214 170100 259741500 313000 313000 313000 313000 0
101 20250214 170000 259741500 313000 313000 313000 313000 0
102 20250214 165900 259741500 313000 313000 313000 313000 0
103 20250214 165800 259741500 313000 313000 313000 313000 0
104 20250214 165700 259741500 313000 313000 313000 313000 0
105 20250214 165600 259741500 313000 313000 313000 313000 0
106 20250214 165500 259741500 313000 313000 313000 313000 0
107 20250214 165400 259741500 313000 313000 313000 313000 0
108 20250214 165300 259741500 313000 313000 313000 313000 0
109 20250214 165200 259741500 313000 313000 313000 313000 0
110 20250214 165100 259741500 313000 313000 313000 313000 0
111 20250214 165000 259741500 313000 313000 313000 313000 0
112 20250214 164900 259741500 313000 313000 313000 313000 0
113 20250214 164800 259741500 313000 313000 313000 313000 0
114 20250214 164700 259741500 313000 313000 313000 313000 0
115 20250214 164600 259741500 313000 313000 313000 313000 0
116 20250214 164500 259741500 313000 313000 313000 313000 0
117 20250214 164400 259741500 313000 313000 313000 313000 0
118 20250214 164300 259741500 313000 313000 313000 313000 0
119 20250214 164200 259741500 313000 313000 313000 313000 0
120 20250214 164100 259741500 313000 313000 313000 313000 0
121 20250214 164000 259741500 313000 313000 313000 313000 0
122 20250214 163900 259741500 313000 313000 313000 313000 29
123 20250214 163800 259741500 313000 313000 313000 313000 0
124 20250214 163700 259741500 313000 313000 313000 313000 0
125 20250214 163600 259741500 313000 313000 313000 313000 0
126 20250214 163500 259741500 313000 313000 313000 313000 0
127 20250214 163400 259741500 313000 313000 313000 313000 0
128 20250214 163300 259741500 313000 313000 313000 313000 0
129 20250214 163200 259741500 313000 313000 313000 313000 0
130 20250214 163100 259741500 313000 313000 313000 313000 0
131 20250214 163000 259741500 313000 313000 313000 313000 0
132 20250214 162900 259741500 313000 313000 313000 313000 0
133 20250214 162800 259741500 313000 313000 313000 313000 0
134 20250214 162700 259741500 313000 313000 313000 313000 0
135 20250214 162600 259741500 313000 313000 313000 313000 0
136 20250214 162500 259741500 313000 313000 313000 313000 0
137 20250214 162400 259741500 313000 313000 313000 313000 0
138 20250214 162300 259741500 313000 313000 313000 313000 0
139 20250214 162200 259741500 313000 313000 313000 313000 0
140 20250214 162100 259741500 313000 313000 313000 313000 0
141 20250214 162000 259741500 313000 313000 313000 313000 0
142 20250214 161900 259741500 313000 313000 313000 313000 0
143 20250214 161800 259741500 313000 313000 313000 313000 0
144 20250214 161700 259741500 313000 313000 313000 313000 0
145 20250214 161600 259741500 313000 313000 313000 313000 0
146 20250214 161500 259741500 313000 313000 313000 313000 0
147 20250214 161400 259741500 313000 313000 313000 313000 0
148 20250214 161300 259741500 313000 313000 313000 313000 0
149 20250214 161200 259741500 313000 313000 313000 313000 0
150 20250214 161100 259741500 313000 313000 313000 313000 0
151 20250214 161000 259741500 313000 313000 313000 313000 0
152 20250214 160900 259741500 313000 313000 313000 313000 29
153 20250214 160800 259741500 313000 313000 313000 313000 0
154 20250214 160700 259741500 313000 313000 313000 313000 0
155 20250214 160600 259741500 313000 313000 313000 313000 0
156 20250214 160500 259741500 313000 313000 313000 313000 0
157 20250214 160400 259741500 313000 313000 313000 313000 0
158 20250214 160300 259741500 313000 313000 313000 313000 0
159 20250214 160200 259741500 313000 313000 313000 313000 0
160 20250214 160100 259741500 313000 313000 313000 313000 0
161 20250214 160000 259741500 313000 313000 313000 313000 0
162 20250214 155900 259741500 313000 313000 313000 313000 0
163 20250214 155800 259741500 313000 313000 313000 313000 0
164 20250214 155700 259741500 313000 313000 313000 313000 0
165 20250214 155600 259741500 313000 313000 313000 313000 0
166 20250214 155500 259741500 313000 313000 313000 313000 0
167 20250214 155400 259741500 313000 313000 313000 313000 0
168 20250214 155300 259741500 313000 313000 313000 313000 0
169 20250214 155200 259741500 313000 313000 313000 313000 0
170 20250214 155100 259741500 313000 313000 313000 313000 0
171 20250214 155000 259741500 313000 313000 313000 313000 0
172 20250214 154900 259741500 313000 313000 313000 313000 0
173 20250214 154800 259741500 313000 313000 313000 313000 0
174 20250214 154700 259741500 313000 313000 313000 313000 0
175 20250214 154600 259741500 313000 313000 313000 313000 0
176 20250214 154500 259741500 313000 313000 313000 313000 0
177 20250214 154400 259741500 313000 313000 313000 313000 0
178 20250214 154300 259741500 313000 313000 313000 313000 0
179 20250214 154200 259741500 313000 313000 313000 313000 0
180 20250214 154100 259741500 313000 313000 313000 313000 0
181 20250214 154000 259741500 313000 313000 313000 313000 0
182 20250214 153900 259741500 313000 313000 313000 313000 29
183 20250214 153800 259741500 313000 313000 313000 313000 0
184 20250214 153700 259741500 313000 313000 313000 313000 0
185 20250214 153600 259741500 313000 313000 313000 313000 0
186 20250214 153500 259741500 313000 313000 313000 313000 0
187 20250214 153400 259741500 313000 313000 313000 313000 0
188 20250214 153300 259741500 313000 313000 313000 313000 0
189 20250214 153200 259741500 313000 313000 313000 313000 0
190 20250214 153100 259741500 313000 313000 313000 313000 0
191 20250214 153000 259741500 313000 313000 313000 313000 29
192 20250214 152900 250664500 314000 314000 314000 314000 0
193 20250214 152800 250664500 314000 314000 314000 314000 0
194 20250214 152700 250664500 314000 314000 314000 314000 0
195 20250214 152600 250664500 314000 314000 314000 314000 0
196 20250214 152500 250664500 314000 314000 314000 314000 0
197 20250214 152400 250664500 314000 314000 314000 314000 0
198 20250214 152300 250664500 314000 314000 314000 314000 0
199 20250214 152200 250664500 314000 314000 314000 314000 0
200 20250214 152100 250664500 314000 314000 314000 314000 0
201 20250214 152000 250664500 314000 314000 314000 314000 0
202 20250214 151900 250664500 314000 314000 314000 314000 2
203 20250214 151800 250036500 314000 314000 314000 314000 0
204 20250214 151700 250036500 314000 313500 314000 313500 2
205 20250214 151600 249409000 313500 313500 313500 313500 2
206 20250214 151500 248782000 313500 313500 313500 313500 1
207 20250214 151400 248468500 314000 314000 314000 314000 0
208 20250214 151300 248468500 314000 314000 314000 314000 0
209 20250214 151200 248468500 314000 314000 314000 314000 0
210 20250214 151100 248468500 314000 314000 314000 314000 0
211 20250214 151000 248468500 314000 313500 314000 313500 49
212 20250214 150900 233084000 314000 314000 314000 314000 0
213 20250214 150800 233084000 314000 314000 314000 314000 0
214 20250214 150700 233084000 314000 314000 314000 314000 20
215 20250214 150600 226804000 313000 313500 313500 313000 6
216 20250214 150500 224925500 313500 313500 313500 313500 1
217 20250214 150400 224612000 314000 314000 314000 314000 0
218 20250214 150300 224612000 314000 314000 314000 314000 0
219 20250214 150200 224612000 314000 314000 314000 314000 0
220 20250214 150100 224612000 314000 314000 314000 314000 2
221 20250214 150000 223984000 313500 313500 313500 313500 1
222 20250214 145900 223670500 313000 313000 313000 313000 0
223 20250214 145800 223670500 313000 313000 313000 313000 0
224 20250214 145700 223670500 313000 313000 313000 313000 0
225 20250214 145600 223670500 313000 313000 313000 313000 1
226 20250214 145500 223357500 313000 313000 313000 313000 0
227 20250214 145400 223357500 313000 313000 313000 313000 0
228 20250214 145300 223357500 313000 313000 313000 313000 1
229 20250214 145200 223044500 313000 313000 313000 313000 1
230 20250214 145100 222731500 313000 313000 313000 313000 0
231 20250214 145000 222731500 313000 313000 313000 313000 0
232 20250214 144900 222731500 313000 313000 313000 313000 0
233 20250214 144800 222731500 313000 313000 313000 313000 0
234 20250214 144700 222731500 313000 313000 313000 313000 0
235 20250214 144600 222731500 313000 314000 314000 313000 41
236 20250214 144500 209897500 314000 314000 314000 314000 2
237 20250214 144400 209269500 313000 313000 313000 313000 1
238 20250214 144300 208956500 313000 313000 313000 313000 0
239 20250214 144200 208956500 313000 313000 313000 313000 1
240 20250214 144100 208643500 313000 313000 313000 313000 0
241 20250214 144000 208643500 313000 313000 313000 313000 0
242 20250214 143900 208643500 313000 313000 313000 313000 0
243 20250214 143800 208643500 313000 313000 313000 313000 1
244 20250214 143700 208330500 313000 313000 313000 313000 1
245 20250214 143600 208017500 313000 313000 313000 313000 0
246 20250214 143500 208017500 313000 313000 313000 313000 1
247 20250214 143400 207704500 313500 313500 313500 313500 0
248 20250214 143300 207704500 313500 313500 313500 313500 0
249 20250214 143200 207704500 313500 313500 313500 313500 0
250 20250214 143100 207704500 313500 313500 313500 313500 2
251 20250214 143000 207077500 313500 313500 313500 313500 1
252 20250214 142900 206764000 314000 314000 314000 314000 0
253 20250214 142800 206764000 314000 314000 314000 314000 0
254 20250214 142700 206764000 314000 314000 314000 314000 0
255 20250214 142600 206764000 314000 314000 314000 314000 0
256 20250214 142500 206764000 314000 314000 314000 314000 3
257 20250214 142400 205822000 313500 313500 313500 313500 2
258 20250214 142300 205195000 313500 313500 313500 313500 0
259 20250214 142200 205195000 313500 313500 313500 313500 0
260 20250214 142100 205195000 313500 313500 313500 313500 1
261 20250214 142000 204881500 313500 313500 313500 313500 0
262 20250214 141900 204881500 313500 314000 314000 313500 2
263 20250214 141800 204254000 314000 314000 314000 314000 0
264 20250214 141700 204254000 314000 314000 314000 314000 10
265 20250214 141600 201114000 314000 314000 314000 314000 0
266 20250214 141500 201114000 314000 314000 314000 314000 3
267 20250214 141400 200172000 314000 314000 314000 314000 1
268 20250214 141300 199858000 314000 314000 314000 314000 0
269 20250214 141200 199858000 314000 314000 314000 314000 0
270 20250214 141100 199858000 314000 314000 314000 314000 0
271 20250214 141000 199858000 314000 314000 314000 314000 1
272 20250214 140900 199544000 314000 314000 314000 314000 2
273 20250214 140800 198916000 314000 314000 314000 314000 1
274 20250214 140700 198602000 314000 314000 314000 314000 0
275 20250214 140600 198602000 314000 314000 314000 314000 1
276 20250214 140500 198288000 314500 314500 314500 314500 2
277 20250214 140400 197659000 314000 314000 314000 314000 0
278 20250214 140300 197659000 314000 314000 314000 314000 0
279 20250214 140200 197659000 314000 314000 314000 314000 0
280 20250214 140100 197659000 314000 314000 314000 314000 1
281 20250214 140000 197345000 314000 314000 314000 314000 0
282 20250214 135900 197345000 314000 314000 314000 314000 0
283 20250214 135800 197345000 314000 314000 314000 314000 0
284 20250214 135700 197345000 314000 314000 314000 314000 2
285 20250214 135600 196717000 314000 314000 314000 314000 0
286 20250214 135500 196717000 314000 314000 314000 314000 2
287 20250214 135400 196089000 314500 314500 314500 314500 0
288 20250214 135300 196089000 314500 314500 314500 314500 0
289 20250214 135200 196089000 314500 314500 314500 314500 0
290 20250214 135100 196089000 314500 314500 314500 314500 0
291 20250214 135000 196089000 314500 314500 314500 314500 1
292 20250214 134900 195774500 314500 314500 314500 314500 0
293 20250214 134800 195774500 314500 314500 314500 314500 0
294 20250214 134700 195774500 314500 314500 314500 314500 0
295 20250214 134600 195774500 314500 314500 314500 314500 2
296 20250214 134500 195145500 314000 314000 314000 314000 4
297 20250214 134400 193889500 314000 314000 314000 314000 0
298 20250214 134300 193889500 314000 314000 314000 314000 0
299 20250214 134200 193889500 314000 314000 314000 314000 1
300 20250214 134100 193575500 314000 314000 314000 314000 0
301 20250214 134000 193575500 314000 314000 314000 314000 0
302 20250214 133900 193575500 314000 314000 314000 314000 1
303 20250214 133800 193261500 314500 314500 314500 314500 0
304 20250214 133700 193261500 314500 314500 314500 314500 0
305 20250214 133600 193261500 314500 314500 314500 314500 0
306 20250214 133500 193261500 314500 314500 314500 314500 18
307 20250214 133400 187600500 314000 314000 314000 314000 1
308 20250214 133300 187286500 314000 314000 314000 314000 0
309 20250214 133200 187286500 314000 314000 314000 314000 1
310 20250214 133100 186972500 314000 314000 314000 314000 0
311 20250214 133000 186972500 314000 314000 314000 314000 0
312 20250214 132900 186972500 314000 314000 314000 314000 0
313 20250214 132800 186972500 314000 314000 314000 314000 0
314 20250214 132700 186972500 314000 314000 314000 314000 0
315 20250214 132600 186972500 314000 314000 314000 314000 1
316 20250214 132500 186658500 314000 313500 314000 313500 2
317 20250214 132400 186031000 313500 313500 313500 313500 0
318 20250214 132300 186031000 313500 313500 313500 313500 0
319 20250214 132200 186031000 313500 313500 313500 313500 7
320 20250214 132100 183836500 314000 314000 314000 314000 0
321 20250214 132000 183836500 314000 314000 314000 314000 0
322 20250214 131900 183836500 314000 314000 314000 314000 0
323 20250214 131800 183836500 314000 314000 314000 314000 0
324 20250214 131700 183836500 314000 314000 314000 314000 0
325 20250214 131600 183836500 314000 314000 314000 314000 0
326 20250214 131500 183836500 314000 314000 314000 314000 1
327 20250214 131400 183522500 314000 314000 314000 314000 1
328 20250214 131300 183208500 313500 313500 313500 313500 0
329 20250214 131200 183208500 313500 313500 313500 313500 0
330 20250214 131100 183208500 313500 313500 313500 313500 0
331 20250214 131000 183208500 313500 313500 313500 313500 0
332 20250214 130900 183208500 313500 313500 313500 313500 0
333 20250214 130800 183208500 313500 313500 313500 313500 2
334 20250214 130700 182581500 313500 314000 314000 313500 3
335 20250214 130600 181640000 315000 315000 315000 315000 0
336 20250214 130500 181640000 315000 315000 315000 315000 2
337 20250214 130400 181010000 314500 314500 314500 314500 0
338 20250214 130300 181010000 314500 314500 314500 314500 1
339 20250214 130200 180695500 314500 314500 314500 314500 0
340 20250214 130100 180695500 314500 314500 314500 314500 0
341 20250214 130000 180695500 314500 314000 314500 314000 2
342 20250214 125900 180067000 314000 314000 314000 314000 0
343 20250214 125800 180067000 314000 314000 314000 314000 0
344 20250214 125700 180067000 314000 314000 314000 314000 0
345 20250214 125600 180067000 314000 314000 314000 314000 0
346 20250214 125500 180067000 314000 314000 314000 314000 2
347 20250214 125400 179439000 315000 314000 315000 314000 2
348 20250214 125300 178810000 314500 314500 314500 314500 0
349 20250214 125200 178810000 314500 314500 314500 314500 0
350 20250214 125100 178810000 314500 314000 314500 314000 4
351 20250214 125000 177552500 314000 314000 314000 314000 1
352 20250214 124900 177238500 314000 314000 314000 314000 0
353 20250214 124800 177238500 314000 315000 315000 314000 51
354 20250214 124700 161174500 315000 315000 315000 315000 0
355 20250214 124600 161174500 315000 315000 315000 315000 0
356 20250214 124500 161174500 315000 313500 315000 313500 21
357 20250214 124400 154582500 313500 313500 313500 313500 0
358 20250214 124300 154582500 313500 313500 313500 313500 0
359 20250214 124200 154582500 313500 313500 313500 313500 0
360 20250214 124100 154582500 313500 313500 313500 313500 2
361 20250214 124000 153955500 313500 313500 313500 313500 1
362 20250214 123900 153642000 314000 314000 314000 314000 1
363 20250214 123800 153328000 314000 314000 314000 314000 1
364 20250214 123700 153014000 313500 313500 313500 313500 1
365 20250214 123600 152700500 313500 313500 313500 313500 0
366 20250214 123500 152700500 313500 313500 313500 313500 2
367 20250214 123400 152073500 314000 314000 314000 314000 0
368 20250214 123300 152073500 314000 314000 314000 314000 1
369 20250214 123200 151759500 313500 313500 313500 313500 1
370 20250214 123100 151446000 314000 314000 314000 314000 0
371 20250214 123000 151446000 314000 314000 314000 314000 0
372 20250214 122900 151446000 314000 314000 314000 314000 0
373 20250214 122800 151446000 314000 314000 314000 314000 0
374 20250214 122700 151446000 314000 314000 314000 314000 0
375 20250214 122600 151446000 314000 314000 314000 314000 8
376 20250214 122500 148934000 314000 313500 314000 313500 4
377 20250214 122400 147678500 313500 313500 313500 313500 0
378 20250214 122300 147678500 313500 313500 313500 313500 0
379 20250214 122200 147678500 313500 313500 313500 313500 1
380 20250214 122100 147365000 313500 313500 313500 313500 0
381 20250214 122000 147365000 313500 313500 313500 313500 0
382 20250214 121900 147365000 313500 313500 313500 313500 1
383 20250214 121800 147051500 313000 313000 313000 313000 0
384 20250214 121700 147051500 313000 313000 313000 313000 0
385 20250214 121600 147051500 313000 313000 313000 313000 1
386 20250214 121500 146738500 313000 313000 313000 313000 3
387 20250214 121400 145799500 313500 313500 313500 313500 0
388 20250214 121300 145799500 313500 313500 313500 313500 18
389 20250214 121200 140156500 313500 313500 313500 313500 0
390 20250214 121100 140156500 313500 313500 313500 313500 0
391 20250214 121000 140156500 313500 313500 313500 313500 0
392 20250214 120900 140156500 313500 313500 313500 313500 0
393 20250214 120800 140156500 313500 313500 313500 313500 0
394 20250214 120700 140156500 313500 313500 313500 313500 10
395 20250214 120600 137021500 313500 313500 313500 313500 1
396 20250214 120500 136708000 313500 313000 313500 313000 5
397 20250214 120400 135141000 312500 312500 312500 312500 0
398 20250214 120300 135141000 312500 313000 313000 312500 10
399 20250214 120200 132014500 313000 313000 313000 313000 1
400 20250214 120100 131701500 313000 313000 313000 313000 0
401 20250214 120000 131701500 313000 313000 313000 313000 0
402 20250214 115900 131701500 313000 313000 313000 313000 0
403 20250214 115800 131701500 313000 313000 313000 313000 1
404 20250214 115700 131388500 313000 313000 313000 313000 0
405 20250214 115600 131388500 313000 313000 313000 313000 1
406 20250214 115500 131075500 313000 313000 313000 313000 2
407 20250214 115400 130449500 313000 313000 313000 313000 0
408 20250214 115300 130449500 313000 313000 313000 313000 0
409 20250214 115200 130449500 313000 313000 313000 313000 0
410 20250214 115100 130449500 313000 312500 313000 312500 2
411 20250214 115000 129824000 313000 313000 313000 313000 0
412 20250214 114900 129824000 313000 313000 313000 313000 0
413 20250214 114800 129824000 313000 313000 313000 313000 5
414 20250214 114700 128259000 313500 313500 313500 313500 0
415 20250214 114600 128259000 313500 313500 313500 313500 1
416 20250214 114500 127945500 313500 313500 313500 313500 7
417 20250214 114400 125751000 313000 313000 313000 313000 0
418 20250214 114300 125751000 313000 313000 313000 313000 0
419 20250214 114200 125751000 313000 313000 313000 313000 0
420 20250214 114100 125751000 313000 313000 313000 313000 0
421 20250214 114000 125751000 313000 313000 313000 313000 2
422 20250214 113900 125125000 313500 313500 313500 313500 1
423 20250214 113800 124811500 312500 312500 312500 312500 20
424 20250214 113700 118561500 313000 313000 313000 313000 0
425 20250214 113600 118561500 313000 313000 313000 313000 2
426 20250214 113500 117935500 313000 312500 313000 312500 4
427 20250214 113400 116684000 312500 312500 312500 312500 0
428 20250214 113300 116684000 312500 312500 312500 312500 1
429 20250214 113200 116371500 313500 313500 313500 313500 0
430 20250214 113100 116371500 313500 313500 313500 313500 0
431 20250214 113000 116371500 313500 313500 313500 313500 0
432 20250214 112900 116371500 313500 313500 313500 313500 0
433 20250214 112800 116371500 313500 313500 313500 313500 0
434 20250214 112700 116371500 313500 313500 313500 313500 0
435 20250214 112600 116371500 313500 313500 313500 313500 1
436 20250214 112500 116058000 313500 313500 313500 313500 3
437 20250214 112400 115117500 313000 313000 313000 313000 0
438 20250214 112300 115117500 313000 313000 313000 313000 1
439 20250214 112200 114804500 313000 313000 313000 313000 0
440 20250214 112100 114804500 313000 313000 313000 313000 20
441 20250214 112000 108544500 313000 313000 313000 313000 0
442 20250214 111900 108544500 313000 313000 313000 313000 9
443 20250214 111800 105727500 313000 313000 313000 313000 0
444 20250214 111700 105727500 313000 313000 313000 313000 1
445 20250214 111600 105414500 313000 313000 313000 313000 1
446 20250214 111500 105101500 313000 313000 313000 313000 0
447 20250214 111400 105101500 313000 313000 313000 313000 0
448 20250214 111300 105101500 313000 313000 313000 313000 0
449 20250214 111200 105101500 313000 313000 313000 313000 1
450 20250214 111100 104788500 313000 313000 313000 313000 0
451 20250214 111000 104788500 313000 313000 313000 313000 0
452 20250214 110900 104788500 313000 313000 313000 313000 0
453 20250214 110800 104788500 313000 313000 313000 313000 5
454 20250214 110700 103223500 313000 313000 313000 313000 0
455 20250214 110600 103223500 313000 313500 313500 313000 2
456 20250214 110500 102597000 313000 313500 313500 313000 3
457 20250214 110400 101657000 313000 313000 313000 313000 0
458 20250214 110300 101657000 313000 313000 313000 313000 5
459 20250214 110200 100092000 313000 313000 313000 313000 0
460 20250214 110100 100092000 313000 313000 313000 313000 0
461 20250214 110000 100092000 313000 313000 313000 313000 0
462 20250214 105900 100092000 313000 313000 313000 313000 0
463 20250214 105800 100092000 313000 313000 313000 313000 1
464 20250214 105700 99779000 313500 313500 313500 313500 1
465 20250214 105600 99465500 313000 313000 313000 313000 0
466 20250214 105500 99465500 313000 313000 313000 313000 0
467 20250214 105400 99465500 313000 313000 313000 313000 1
468 20250214 105300 99152500 313000 313000 313000 313000 0
469 20250214 105200 99152500 313000 313000 313000 313000 0
470 20250214 105100 99152500 313000 313000 313000 313000 1
471 20250214 105000 98839500 313000 313000 313000 313000 1
472 20250214 104900 98526500 313500 313500 313500 313500 0
473 20250214 104800 98526500 313500 313500 313500 313500 0
474 20250214 104700 98526500 313500 313500 313500 313500 0
475 20250214 104600 98526500 313500 313500 313500 313500 2
476 20250214 104500 97899500 313500 313500 313500 313500 2
477 20250214 104400 97272500 313000 313000 313000 313000 0
478 20250214 104300 97272500 313000 313000 313000 313000 1
479 20250214 104200 96959500 313000 313000 313000 313000 0
480 20250214 104100 96959500 313000 313000 313000 313000 1
481 20250214 104000 96646500 313000 313000 313000 313000 0
482 20250214 103900 96646500 313000 313000 313000 313000 0
483 20250214 103800 96646500 313000 313000 313000 313000 0
484 20250214 103700 96646500 313000 313000 313000 313000 0
485 20250214 103600 96646500 313000 313000 313000 313000 0
486 20250214 103500 96646500 313000 313000 313000 313000 4
487 20250214 103400 95394500 313000 313000 313000 313000 1
488 20250214 103300 95081500 313500 313500 313500 313500 10
489 20250214 103200 91946500 313000 313000 313000 313000 0
490 20250214 103100 91946500 313000 313000 313000 313000 1
491 20250214 103000 91633500 313500 313500 313500 313500 10
492 20250214 102900 88498500 313000 313000 313000 313000 1
493 20250214 102800 88185500 313500 313500 313500 313500 0
494 20250214 102700 88185500 313500 313500 313500 313500 0
495 20250214 102600 88185500 313500 313500 313500 313500 1
496 20250214 102500 87872000 313500 313500 313500 313500 2
497 20250214 102400 87245000 313000 313000 313000 313000 1
498 20250214 102300 86932000 313000 313000 313000 313000 0
499 20250214 102200 86932000 313000 313000 313000 313000 0
500 20250214 102100 86932000 313000 313000 313000 313000 1
501 20250214 102000 86619000 313000 313000 313000 313000 1
502 20250214 101900 86306000 313000 313000 313000 313000 2
503 20250214 101800 85680000 313000 313000 313000 313000 0
504 20250214 101700 85680000 313000 313000 313000 313000 0
505 20250214 101600 85680000 313000 313000 313000 313000 2
506 20250214 101500 85054000 313000 313500 313500 313000 3
507 20250214 101400 84114000 313000 313000 313000 313000 2
508 20250214 101300 83488000 313500 313500 313500 313500 0
509 20250214 101200 83488000 313500 313500 313500 313500 0
510 20250214 101100 83488000 313500 313500 313500 313500 1
511 20250214 101000 83174500 313500 313500 313500 313500 0
512 20250214 100900 83174500 313500 313500 313500 313500 1
513 20250214 100800 82861000 313000 313000 313000 313000 1
514 20250214 100700 82548000 313000 313000 313000 313000 0
515 20250214 100600 82548000 313000 313500 313500 313000 4
516 20250214 100500 81294500 313500 313500 313500 313500 0
517 20250214 100400 81294500 313500 313500 313500 313500 1
518 20250214 100300 80981000 313500 313500 313500 313500 0
519 20250214 100200 80981000 313500 313500 313500 313500 0
520 20250214 100100 80981000 313500 313500 313500 313500 1
521 20250214 100000 80667500 313500 313500 313500 313500 22
522 20250214 095900 73770500 313000 313000 313000 313000 1
523 20250214 095800 73457500 313000 313000 313000 313000 0
524 20250214 095700 73457500 313000 313000 313000 313000 2
525 20250214 095600 72831500 312500 312500 312500 312500 2
526 20250214 095500 72206500 312500 312500 312500 312500 1
527 20250214 095400 71894000 312500 313000 313000 312500 16
528 20250214 095300 66893000 313000 313000 313000 313000 3
529 20250214 095200 65954000 313000 313000 313000 313000 1
530 20250214 095100 65641000 313000 313000 313000 313000 1
531 20250214 095000 65328000 313000 313000 313000 313000 1
532 20250214 094900 65015000 313000 313000 313000 313000 0
533 20250214 094800 65015000 313000 313000 313000 313000 0
534 20250214 094700 65015000 313000 313000 313000 313000 1
535 20250214 094600 64702000 313000 313000 313000 312500 6
536 20250214 094500 62824500 313000 313000 313000 313000 2
537 20250214 094400 62198500 312500 313000 313000 312500 2
538 20250214 094300 61573000 312500 312500 312500 312500 0
539 20250214 094200 61573000 312500 312500 312500 312500 1
540 20250214 094100 61260500 313000 313000 313000 313000 1
541 20250214 094000 60947500 312500 312500 312500 312500 0
542 20250214 093900 60947500 312500 312500 312500 312500 0
543 20250214 093800 60947500 312500 312500 312500 312500 0
544 20250214 093700 60947500 312500 312500 312500 312500 1
545 20250214 093600 60635000 312000 312000 312000 312000 10
546 20250214 093500 57515000 312500 313000 313000 312500 30
547 20250214 093400 48138000 313500 313500 313500 313000 4
548 20250214 093300 46885000 313500 313500 313500 313500 0
549 20250214 093200 46885000 313500 313500 313500 313500 0
550 20250214 093100 46885000 313500 313500 313500 313500 1
551 20250214 093000 46571500 313500 313500 313500 313500 12
552 20250214 092900 42809500 313500 313500 313500 313500 0
553 20250214 092800 42809500 313500 313500 313500 313500 1
554 20250214 092700 42496000 313000 313000 313000 313000 0
555 20250214 092600 42496000 313000 313000 313000 313000 31
556 20250214 092500 32793000 313000 313000 313000 313000 3
557 20250214 092400 31854000 312500 312500 312500 312500 11
558 20250214 092300 28416500 312500 312500 312500 312500 1
559 20250214 092200 28104000 312500 313000 313000 312500 3
560 20250214 092100 27166000 313000 313000 313000 313000 1
561 20250214 092000 26853000 313000 313000 313000 313000 0
562 20250214 091900 26853000 313000 313000 313000 313000 1
563 20250214 091800 26540000 312500 312500 312500 312500 0
564 20250214 091700 26540000 312500 312500 312500 312500 1
565 20250214 091600 26227500 312500 312500 312500 312500 2
566 20250214 091500 25602500 312500 312500 313000 312500 4
567 20250214 091400 24352000 313000 313000 313000 313000 0
568 20250214 091300 24352000 313000 313000 313000 313000 0
569 20250214 091200 24352000 313000 312500 313000 312500 3
570 20250214 091100 23413500 312500 312500 312500 312500 1
571 20250214 091000 23101000 312500 312500 312500 312500 0
572 20250214 090900 23101000 312500 312500 312500 312500 0
573 20250214 090800 23101000 312500 312500 312500 312500 0
574 20250214 090700 23101000 312500 312500 312500 312500 1
575 20250214 090600 22788500 313000 313000 313000 313000 1
576 20250214 090500 22475500 312000 312000 312000 312000 45
577 20250214 090400 8435500 312000 312000 312000 312000 1
578 20250214 090300 8123500 312000 312500 312500 312000 19
579 20250214 090200 2195000 314000 314000 314000 314000 0
580 20250214 090100 2195000 314000 314000 314000 314000 3
581 20250214 090000 1253000 313500 313000 313500 313000 4