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
003100/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183900,45287750,15330,15330,15330,15330,70
20250214,183800,45287750,15330,15330,15330,15330,0
20250214,183700,45287750,15330,15330,15330,15330,0
20250214,183600,45287750,15330,15330,15330,15330,0
20250214,183500,45287750,15330,15330,15330,15330,0
20250214,183400,45287750,15330,15330,15330,15330,0
20250214,183300,45287750,15330,15330,15330,15330,0
20250214,183200,45287750,15330,15330,15330,15330,0
20250214,183100,45287750,15330,15330,15330,15330,0
20250214,183000,45287750,15330,15330,15330,15330,0
20250214,182900,45287750,15330,15330,15330,15330,0
20250214,182800,45287750,15330,15330,15330,15330,0
20250214,182700,45287750,15330,15330,15330,15330,0
20250214,182600,45287750,15330,15330,15330,15330,0
20250214,182500,45287750,15330,15330,15330,15330,0
20250214,182400,45287750,15330,15330,15330,15330,0
20250214,182300,45287750,15330,15330,15330,15330,0
20250214,182200,45287750,15330,15330,15330,15330,0
20250214,182100,45287750,15330,15330,15330,15330,0
20250214,182000,45287750,15330,15330,15330,15330,0
20250214,181900,45287750,15330,15330,15330,15330,0
20250214,181800,45287750,15330,15330,15330,15330,0
20250214,181700,45287750,15330,15330,15330,15330,0
20250214,181600,45287750,15330,15330,15330,15330,0
20250214,181500,45287750,15330,15330,15330,15330,0
20250214,181400,45287750,15330,15330,15330,15330,0
20250214,181300,45287750,15330,15330,15330,15330,0
20250214,181200,45287750,15330,15330,15330,15330,0
20250214,181100,45287750,15330,15330,15330,15330,0
20250214,181000,45287750,15330,15330,15330,15330,0
20250214,180900,45287750,15330,15330,15330,15330,70
20250214,180800,45287750,15330,15330,15330,15330,0
20250214,180700,45287750,15330,15330,15330,15330,0
20250214,180600,45287750,15330,15330,15330,15330,0
20250214,180500,45287750,15330,15330,15330,15330,0
20250214,180400,45287750,15330,15330,15330,15330,0
20250214,180300,45287750,15330,15330,15330,15330,0
20250214,180200,45287750,15330,15330,15330,15330,0
20250214,180100,45287750,15330,15330,15330,15330,0
20250214,180000,45287750,15330,15330,15330,15330,0
20250214,175900,45287750,15330,15330,15330,15330,0
20250214,175800,45287750,15330,15330,15330,15330,0
20250214,175700,45287750,15330,15330,15330,15330,0
20250214,175600,45287750,15330,15330,15330,15330,0
20250214,175500,45287750,15330,15330,15330,15330,0
20250214,175400,45287750,15330,15330,15330,15330,0
20250214,175300,45287750,15330,15330,15330,15330,0
20250214,175200,45287750,15330,15330,15330,15330,0
20250214,175100,45287750,15330,15330,15330,15330,0
20250214,175000,45287750,15330,15330,15330,15330,0
20250214,174900,45287750,15330,15330,15330,15330,0
20250214,174800,45287750,15330,15330,15330,15330,0
20250214,174700,45287750,15330,15330,15330,15330,0
20250214,174600,45287750,15330,15330,15330,15330,0
20250214,174500,45287750,15330,15330,15330,15330,0
20250214,174400,45287750,15330,15330,15330,15330,0
20250214,174300,45287750,15330,15330,15330,15330,0
20250214,174200,45287750,15330,15330,15330,15330,0
20250214,174100,45287750,15330,15330,15330,15330,0
20250214,174000,45287750,15330,15330,15330,15330,0
20250214,173900,45287750,15330,15330,15330,15330,70
20250214,173800,45287750,15330,15330,15330,15330,0
20250214,173700,45287750,15330,15330,15330,15330,0
20250214,173600,45287750,15330,15330,15330,15330,0
20250214,173500,45287750,15330,15330,15330,15330,0
20250214,173400,45287750,15330,15330,15330,15330,0
20250214,173300,45287750,15330,15330,15330,15330,0
20250214,173200,45287750,15330,15330,15330,15330,0
20250214,173100,45287750,15330,15330,15330,15330,0
20250214,173000,45287750,15330,15330,15330,15330,0
20250214,172900,45287750,15330,15330,15330,15330,0
20250214,172800,45287750,15330,15330,15330,15330,0
20250214,172700,45287750,15330,15330,15330,15330,0
20250214,172600,45287750,15330,15330,15330,15330,0
20250214,172500,45287750,15330,15330,15330,15330,0
20250214,172400,45287750,15330,15330,15330,15330,0
20250214,172300,45287750,15330,15330,15330,15330,0
20250214,172200,45287750,15330,15330,15330,15330,0
20250214,172100,45287750,15330,15330,15330,15330,0
20250214,172000,45287750,15330,15330,15330,15330,0
20250214,171900,45287750,15330,15330,15330,15330,0
20250214,171800,45287750,15330,15330,15330,15330,0
20250214,171700,45287750,15330,15330,15330,15330,0
20250214,171600,45287750,15330,15330,15330,15330,0
20250214,171500,45287750,15330,15330,15330,15330,0
20250214,171400,45287750,15330,15330,15330,15330,0
20250214,171300,45287750,15330,15330,15330,15330,0
20250214,171200,45287750,15330,15330,15330,15330,0
20250214,171100,45287750,15330,15330,15330,15330,0
20250214,171000,45287750,15330,15330,15330,15330,0
20250214,170900,45287750,15330,15330,15330,15330,70
20250214,170800,45287750,15330,15330,15330,15330,0
20250214,170700,45287750,15330,15330,15330,15330,0
20250214,170600,45287750,15330,15330,15330,15330,0
20250214,170500,45287750,15330,15330,15330,15330,0
20250214,170400,45287750,15330,15330,15330,15330,0
20250214,170300,45287750,15330,15330,15330,15330,0
20250214,170200,45287750,15330,15330,15330,15330,0
20250214,170100,45287750,15330,15330,15330,15330,0
20250214,170000,45287750,15330,15330,15330,15330,0
20250214,165900,45287750,15330,15330,15330,15330,0
20250214,165800,45287750,15330,15330,15330,15330,0
20250214,165700,45287750,15330,15330,15330,15330,0
20250214,165600,45287750,15330,15330,15330,15330,0
20250214,165500,45287750,15330,15330,15330,15330,0
20250214,165400,45287750,15330,15330,15330,15330,0
20250214,165300,45287750,15330,15330,15330,15330,0
20250214,165200,45287750,15330,15330,15330,15330,0
20250214,165100,45287750,15330,15330,15330,15330,0
20250214,165000,45287750,15330,15330,15330,15330,0
20250214,164900,45287750,15330,15330,15330,15330,0
20250214,164800,45287750,15330,15330,15330,15330,0
20250214,164700,45287750,15330,15330,15330,15330,0
20250214,164600,45287750,15330,15330,15330,15330,0
20250214,164500,45287750,15330,15330,15330,15330,0
20250214,164400,45287750,15330,15330,15330,15330,0
20250214,164300,45287750,15330,15330,15330,15330,0
20250214,164200,45287750,15330,15330,15330,15330,0
20250214,164100,45287750,15330,15330,15330,15330,0
20250214,164000,45287750,15330,15330,15330,15330,0
20250214,163900,45287750,15330,15330,15330,15330,70
20250214,163800,45287750,15330,15330,15330,15330,0
20250214,163700,45287750,15330,15330,15330,15330,0
20250214,163600,45287750,15330,15330,15330,15330,0
20250214,163500,45287750,15330,15330,15330,15330,0
20250214,163400,45287750,15330,15330,15330,15330,0
20250214,163300,45287750,15330,15330,15330,15330,0
20250214,163200,45287750,15330,15330,15330,15330,0
20250214,163100,45287750,15330,15330,15330,15330,0
20250214,163000,45287750,15330,15330,15330,15330,0
20250214,162900,45287750,15330,15330,15330,15330,0
20250214,162800,45287750,15330,15330,15330,15330,0
20250214,162700,45287750,15330,15330,15330,15330,0
20250214,162600,45287750,15330,15330,15330,15330,0
20250214,162500,45287750,15330,15330,15330,15330,0
20250214,162400,45287750,15330,15330,15330,15330,0
20250214,162300,45287750,15330,15330,15330,15330,0
20250214,162200,45287750,15330,15330,15330,15330,0
20250214,162100,45287750,15330,15330,15330,15330,0
20250214,162000,45287750,15330,15330,15330,15330,0
20250214,161900,45287750,15330,15330,15330,15330,0
20250214,161800,45287750,15330,15330,15330,15330,0
20250214,161700,45287750,15330,15330,15330,15330,0
20250214,161600,45287750,15330,15330,15330,15330,0
20250214,161500,45287750,15330,15330,15330,15330,0
20250214,161400,45287750,15330,15330,15330,15330,0
20250214,161300,45287750,15330,15330,15330,15330,0
20250214,161200,45287750,15330,15330,15330,15330,0
20250214,161100,45287750,15330,15330,15330,15330,0
20250214,161000,45287750,15330,15330,15330,15330,0
20250214,160900,45287750,15330,15330,15330,15330,70
20250214,160800,45287750,15330,15330,15330,15330,0
20250214,160700,45287750,15330,15330,15330,15330,0
20250214,160600,45287750,15330,15330,15330,15330,0
20250214,160500,45287750,15330,15330,15330,15330,0
20250214,160400,45287750,15330,15330,15330,15330,0
20250214,160300,45287750,15330,15330,15330,15330,0
20250214,160200,45287750,15330,15330,15330,15330,0
20250214,160100,45287750,15330,15330,15330,15330,0
20250214,160000,45287750,15330,15330,15330,15330,0
20250214,155900,45287750,15330,15330,15330,15330,0
20250214,155800,45287750,15330,15330,15330,15330,0
20250214,155700,45287750,15330,15330,15330,15330,0
20250214,155600,45287750,15330,15330,15330,15330,0
20250214,155500,45287750,15330,15330,15330,15330,0
20250214,155400,45287750,15330,15330,15330,15330,0
20250214,155300,45287750,15330,15330,15330,15330,0
20250214,155200,45287750,15330,15330,15330,15330,0
20250214,155100,45287750,15330,15330,15330,15330,0
20250214,155000,45287750,15330,15330,15330,15330,0
20250214,154900,45287750,15330,15330,15330,15330,0
20250214,154800,45287750,15330,15330,15330,15330,0
20250214,154700,45287750,15330,15330,15330,15330,0
20250214,154600,45287750,15330,15330,15330,15330,0
20250214,154500,45287750,15330,15330,15330,15330,0
20250214,154400,45287750,15330,15330,15330,15330,0
20250214,154300,45287750,15330,15330,15330,15330,0
20250214,154200,45287750,15330,15330,15330,15330,0
20250214,154100,45287750,15330,15330,15330,15330,0
20250214,154000,45287750,15330,15330,15330,15330,0
20250214,153900,45287750,15330,15330,15330,15330,70
20250214,153800,45287750,15330,15330,15330,15330,0
20250214,153700,45287750,15330,15330,15330,15330,0
20250214,153600,45287750,15330,15330,15330,15330,0
20250214,153500,45287750,15330,15330,15330,15330,0
20250214,153400,45287750,15330,15330,15330,15330,0
20250214,153300,45287750,15330,15330,15330,15330,0
20250214,153200,45287750,15330,15330,15330,15330,0
20250214,153100,45287750,15330,15330,15330,15330,0
20250214,153000,45287750,15330,15330,15330,15330,70
20250214,152900,44214650,15340,15340,15340,15340,0
20250214,152800,44214650,15340,15340,15340,15340,0
20250214,152700,44214650,15340,15340,15340,15340,0
20250214,152600,44214650,15340,15340,15340,15340,0
20250214,152500,44214650,15340,15340,15340,15340,0
20250214,152400,44214650,15340,15340,15340,15340,0
20250214,152300,44214650,15340,15340,15340,15340,0
20250214,152200,44214650,15340,15340,15340,15340,0
20250214,152100,44214650,15340,15340,15340,15340,0
20250214,152000,44214650,15340,15340,15340,15340,0
20250214,151900,44214650,15340,15300,15340,15300,94
20250214,151800,42773890,15330,15330,15330,15330,0
20250214,151700,42773890,15330,15330,15330,15330,0
20250214,151600,42773890,15330,15330,15330,15330,0
20250214,151500,42773890,15330,15310,15330,15310,75
20250214,151400,41624680,15300,15300,15300,15300,0
20250214,151300,41624680,15300,15300,15300,15300,0
20250214,151200,41624680,15300,15300,15300,15300,0
20250214,151100,41624680,15300,15300,15300,15300,0
20250214,151000,41624680,15300,15300,15300,15300,40
20250214,150900,41012680,15300,15310,15310,15300,61
20250214,150800,40079370,15310,15310,15310,15310,13
20250214,150700,39880340,15330,15330,15330,15330,0
20250214,150600,39880340,15330,15330,15330,15330,0
20250214,150500,39880340,15330,15330,15330,15330,0
20250214,150400,39880340,15330,15330,15330,15330,0
20250214,150300,39880340,15330,15330,15330,15330,0
20250214,150200,39880340,15330,15330,15330,15330,27
20250214,150100,39466430,15330,15330,15330,15330,0
20250214,150000,39466430,15330,15310,15330,15310,79
20250214,145900,38256400,15310,15310,15310,15310,0
20250214,145800,38256400,15310,15310,15310,15310,55
20250214,145700,37414350,15310,15310,15310,15310,0
20250214,145600,37414350,15310,15310,15310,15310,0
20250214,145500,37414350,15310,15310,15310,15310,0
20250214,145400,37414350,15310,15310,15310,15310,0
20250214,145300,37414350,15310,15310,15310,15310,0
20250214,145200,37414350,15310,15310,15310,15310,35
20250214,145100,36878500,15310,15310,15310,15310,4
20250214,145000,36817260,15310,15310,15310,15310,2
20250214,144900,36786640,15310,15310,15310,15310,0
20250214,144800,36786640,15310,15310,15310,15310,0
20250214,144700,36786640,15310,15310,15310,15310,0
20250214,144600,36786640,15310,15310,15310,15310,0
20250214,144500,36786640,15310,15310,15310,15310,10
20250214,144400,36633540,15310,15310,15310,15310,36
20250214,144300,36082380,15310,15310,15310,15310,0
20250214,144200,36082380,15310,15310,15310,15310,0
20250214,144100,36082380,15310,15310,15310,15310,4
20250214,144000,36021140,15330,15330,15330,15330,0
20250214,143900,36021140,15330,15330,15330,15330,1
20250214,143800,36005810,15310,15310,15310,15310,0
20250214,143700,36005810,15310,15310,15310,15310,1
20250214,143600,35990500,15310,15310,15310,15310,0
20250214,143500,35990500,15310,15310,15310,15310,36
20250214,143400,35439340,15310,15310,15310,15310,0
20250214,143300,35439340,15310,15310,15310,15310,0
20250214,143200,35439340,15310,15310,15310,15310,0
20250214,143100,35439340,15310,15310,15310,15310,0
20250214,143000,35439340,15310,15310,15310,15310,0
20250214,142900,35439340,15310,15310,15310,15310,0
20250214,142800,35439340,15310,15310,15310,15310,0
20250214,142700,35439340,15310,15310,15310,15310,0
20250214,142600,35439340,15310,15310,15310,15310,0
20250214,142500,35439340,15310,15310,15310,15310,0
20250214,142400,35439340,15310,15310,15310,15310,0
20250214,142300,35439340,15310,15310,15310,15310,0
20250214,142200,35439340,15310,15310,15310,15310,52
20250214,142100,34643220,15310,15310,15310,15310,0
20250214,142000,34643220,15310,15310,15310,15310,0
20250214,141900,34643220,15310,15310,15310,15310,0
20250214,141800,34643220,15310,15310,15310,15310,0
20250214,141700,34643220,15310,15310,15310,15310,0
20250214,141600,34643220,15310,15310,15310,15310,0
20250214,141500,34643220,15310,15310,15310,15310,0
20250214,141400,34643220,15310,15310,15310,15310,0
20250214,141300,34643220,15310,15310,15310,15310,0
20250214,141200,34643220,15310,15310,15310,15310,0
20250214,141100,34643220,15310,15310,15310,15310,41
20250214,141000,34015510,15300,15300,15300,15300,0
20250214,140900,34015510,15300,15300,15300,15300,0
20250214,140800,34015510,15300,15300,15300,15300,0
20250214,140700,34015510,15300,15300,15300,15300,0
20250214,140600,34015510,15300,15300,15300,15300,0
20250214,140500,34015510,15300,15300,15300,15300,0
20250214,140400,34015510,15300,15300,15300,15300,0
20250214,140300,34015510,15300,15300,15300,15300,0
20250214,140200,34015510,15300,15300,15300,15300,0
20250214,140100,34015510,15300,15300,15300,15300,0
20250214,140000,34015510,15300,15300,15300,15300,46
20250214,135900,33311710,15300,15300,15300,15300,0
20250214,135800,33311710,15300,15300,15300,15300,0
20250214,135700,33311710,15300,15300,15300,15300,0
20250214,135600,33311710,15300,15300,15300,15300,0
20250214,135500,33311710,15300,15300,15300,15300,0
20250214,135400,33311710,15300,15300,15300,15300,0
20250214,135300,33311710,15300,15300,15300,15300,100
20250214,135200,31781710,15310,15310,15310,15310,0
20250214,135100,31781710,15310,15310,15310,15310,150
20250214,135000,29485210,15310,15310,15310,15310,0
20250214,134900,29485210,15310,15310,15310,15310,0
20250214,134800,29485210,15310,15310,15310,15310,1
20250214,134700,29469900,15330,15330,15330,15330,0
20250214,134600,29469900,15330,15330,15330,15330,0
20250214,134500,29469900,15330,15330,15330,15330,20
20250214,134400,29163300,15330,15330,15330,15330,66
20250214,134300,28151520,15320,15320,15320,15320,0
20250214,134200,28151520,15320,15320,15320,15320,0
20250214,134100,28151520,15320,15320,15320,15320,0
20250214,134000,28151520,15320,15320,15320,15320,0
20250214,133900,28151520,15320,15320,15320,15320,0
20250214,133800,28151520,15320,15320,15320,15320,0
20250214,133700,28151520,15320,15320,15320,15320,61
20250214,133600,27217000,15320,15320,15320,15320,0
20250214,133500,27217000,15320,15320,15320,15320,0
20250214,133400,27217000,15320,15320,15320,15320,13
20250214,133300,27017840,15320,15320,15320,15320,0
20250214,133200,27017840,15320,15320,15320,15320,0
20250214,133100,27017840,15320,15320,15320,15320,0
20250214,133000,27017840,15320,15320,15320,15320,0
20250214,132900,27017840,15320,15320,15320,15320,36
20250214,132800,26466320,15330,15330,15330,15330,0
20250214,132700,26466320,15330,15330,15330,15330,0
20250214,132600,26466320,15330,15330,15330,15330,0
20250214,132500,26466320,15330,15330,15330,15330,0
20250214,132400,26466320,15330,15330,15330,15330,0
20250214,132300,26466320,15330,15330,15330,15330,0
20250214,132200,26466320,15330,15330,15330,15330,0
20250214,132100,26466320,15330,15330,15330,15330,70
20250214,132000,25393220,15330,15330,15330,15330,0
20250214,131900,25393220,15330,15330,15330,15330,0
20250214,131800,25393220,15330,15330,15330,15330,0
20250214,131700,25393220,15330,15330,15330,15330,0
20250214,131600,25393220,15330,15330,15330,15330,0
20250214,131500,25393220,15330,15330,15330,15330,0
20250214,131400,25393220,15330,15350,15350,15330,81
20250214,131300,24151190,15350,15350,15350,15350,0
20250214,131200,24151190,15350,15350,15350,15350,0
20250214,131100,24151190,15350,15350,15350,15350,0
20250214,131000,24151190,15350,15350,15350,15350,0
20250214,130900,24151190,15350,15350,15350,15350,21
20250214,130800,23828840,15350,15350,15350,15350,0
20250214,130700,23828840,15350,15350,15350,15350,0
20250214,130600,23828840,15350,15350,15350,15350,0
20250214,130500,23828840,15350,15350,15350,15350,0
20250214,130400,23828840,15350,15350,15350,15350,30
20250214,130300,23368340,15340,15340,15340,15340,9
20250214,130200,23230280,15330,15330,15330,15330,0
20250214,130100,23230280,15330,15330,15330,15330,0
20250214,130000,23230280,15330,15330,15330,15330,0
20250214,125900,23230280,15330,15330,15330,15330,0
20250214,125800,23230280,15330,15330,15330,15330,0
20250214,125700,23230280,15330,15330,15330,15330,0
20250214,125600,23230280,15330,15330,15330,15330,0
20250214,125500,23230280,15330,15330,15330,15330,0
20250214,125400,23230280,15330,15330,15330,15330,0
20250214,125300,23230280,15330,15330,15330,15330,0
20250214,125200,23230280,15330,15330,15330,15330,0
20250214,125100,23230280,15330,15330,15330,15330,0
20250214,125000,23230280,15330,15330,15330,15330,0
20250214,124900,23230280,15330,15330,15330,15330,0
20250214,124800,23230280,15330,15320,15330,15320,56
20250214,124700,22371860,15330,15330,15330,15330,0
20250214,124600,22371860,15330,15330,15330,15330,0
20250214,124500,22371860,15330,15330,15330,15330,0
20250214,124400,22371860,15330,15330,15330,15330,0
20250214,124300,22371860,15330,15330,15330,15330,0
20250214,124200,22371860,15330,15330,15330,15330,0
20250214,124100,22371860,15330,15330,15330,15330,5
20250214,124000,22295210,15300,15300,15300,15300,0
20250214,123900,22295210,15300,15300,15300,15300,0
20250214,123800,22295210,15300,15300,15300,15300,0
20250214,123700,22295210,15300,15300,15300,15300,0
20250214,123600,22295210,15300,15300,15300,15300,0
20250214,123500,22295210,15300,15300,15300,15300,0
20250214,123400,22295210,15300,15300,15300,15300,0
20250214,123300,22295210,15300,15300,15300,15300,0
20250214,123200,22295210,15300,15300,15300,15300,0
20250214,123100,22295210,15300,15300,15300,15300,0
20250214,123000,22295210,15300,15300,15300,15300,23
20250214,122900,21943310,15300,15300,15300,15300,0
20250214,122800,21943310,15300,15300,15300,15300,0
20250214,122700,21943310,15300,15300,15300,15300,0
20250214,122600,21943310,15300,15300,15300,15300,0
20250214,122500,21943310,15300,15300,15300,15300,0
20250214,122400,21943310,15300,15300,15300,15300,0
20250214,122300,21943310,15300,15300,15300,15300,8
20250214,122200,21820910,15310,15310,15310,15310,0
20250214,122100,21820910,15310,15310,15310,15310,1
20250214,122000,21805600,15300,15300,15300,15300,0
20250214,121900,21805600,15300,15300,15300,15300,0
20250214,121800,21805600,15300,15300,15300,15300,1
20250214,121700,21790300,15310,15310,15310,15310,0
20250214,121600,21790300,15310,15310,15310,15310,0
20250214,121500,21790300,15310,15310,15310,15310,0
20250214,121400,21790300,15310,15310,15310,15310,0
20250214,121300,21790300,15310,15310,15310,15310,0
20250214,121200,21790300,15310,15310,15310,15310,3
20250214,121100,21744370,15330,15330,15330,15330,0
20250214,121000,21744370,15330,15330,15330,15330,0
20250214,120900,21744370,15330,15330,15330,15330,0
20250214,120800,21744370,15330,15330,15330,15330,0
20250214,120700,21744370,15330,15330,15330,15330,0
20250214,120600,21744370,15330,15330,15330,15330,0
20250214,120500,21744370,15330,15330,15330,15330,0
20250214,120400,21744370,15330,15330,15330,15330,0
20250214,120300,21744370,15330,15330,15330,15330,0
20250214,120200,21744370,15330,15330,15330,15330,0
20250214,120100,21744370,15330,15330,15330,15330,0
20250214,120000,21744370,15330,15330,15330,15330,0
20250214,115900,21744370,15330,15330,15330,15330,0
20250214,115800,21744370,15330,15330,15330,15330,0
20250214,115700,21744370,15330,15330,15330,15330,6
20250214,115600,21652390,15330,15330,15330,15330,0
20250214,115500,21652390,15330,15330,15330,15330,0
20250214,115400,21652390,15330,15330,15330,15330,1
20250214,115300,21637060,15300,15300,15300,15300,0
20250214,115200,21637060,15300,15300,15300,15300,0
20250214,115100,21637060,15300,15300,15300,15300,0
20250214,115000,21637060,15300,15300,15300,15300,0
20250214,114900,21637060,15300,15310,15310,15300,100
20250214,114800,20106160,15340,15340,15340,15340,0
20250214,114700,20106160,15340,15340,15340,15340,0
20250214,114600,20106160,15340,15340,15340,15340,0
20250214,114500,20106160,15340,15340,15340,15340,0
20250214,114400,20106160,15340,15340,15340,15340,5
20250214,114300,20029460,15340,15340,15340,15340,0
20250214,114200,20029460,15340,15340,15340,15340,0
20250214,114100,20029460,15340,15340,15340,15340,0
20250214,114000,20029460,15340,15340,15340,15340,0
20250214,113900,20029460,15340,15350,15350,15340,21
20250214,113800,19707120,15340,15340,15340,15340,0
20250214,113700,19707120,15340,15340,15340,15340,0
20250214,113600,19707120,15340,15340,15340,15340,0
20250214,113500,19707120,15340,15340,15340,15340,0
20250214,113400,19707120,15340,15340,15340,15340,0
20250214,113300,19707120,15340,15340,15340,15340,0
20250214,113200,19707120,15340,15340,15340,15340,0
20250214,113100,19707120,15340,15340,15340,15340,0
20250214,113000,19707120,15340,15340,15340,15340,10
20250214,112900,19553720,15350,15350,15350,15350,0
20250214,112800,19553720,15350,15350,15350,15350,0
20250214,112700,19553720,15350,15350,15350,15350,0
20250214,112600,19553720,15350,15350,15350,15350,0
20250214,112500,19553720,15350,15350,15350,15350,0
20250214,112400,19553720,15350,15350,15350,15350,100
20250214,112300,18018720,15340,15340,15340,15340,0
20250214,112200,18018720,15340,15340,15340,15340,2
20250214,112100,17988040,15340,15340,15340,15340,1
20250214,112000,17972700,15340,15340,15340,15340,5
20250214,111900,17896000,15340,15340,15340,15340,0
20250214,111800,17896000,15340,15340,15340,15340,0
20250214,111700,17896000,15340,15340,15340,15340,0
20250214,111600,17896000,15340,15340,15340,15340,0
20250214,111500,17896000,15340,15340,15340,15340,6
20250214,111400,17803960,15340,15340,15340,15340,0
20250214,111300,17803960,15340,15340,15340,15340,0
20250214,111200,17803960,15340,15340,15340,15340,0
20250214,111100,17803960,15340,15340,15340,15340,0
20250214,111000,17803960,15340,15340,15340,15340,0
20250214,110900,17803960,15340,15340,15340,15340,0
20250214,110800,17803960,15340,15340,15340,15340,0
20250214,110700,17803960,15340,15340,15340,15340,32
20250214,110600,17313080,15310,15310,15310,15310,0
20250214,110500,17313080,15310,15310,15310,15310,0
20250214,110400,17313080,15310,15310,15310,15310,0
20250214,110300,17313080,15310,15310,15310,15310,0
20250214,110200,17313080,15310,15310,15310,15310,12
20250214,110100,17129360,15310,15310,15310,15310,0
20250214,110000,17129360,15310,15310,15310,15310,0
20250214,105900,17129360,15310,15310,15310,15310,0
20250214,105800,17129360,15310,15310,15310,15310,0
20250214,105700,17129360,15310,15310,15310,15310,0
20250214,105600,17129360,15310,15310,15310,15310,0
20250214,105500,17129360,15310,15310,15310,15310,0
20250214,105400,17129360,15310,15310,15310,15310,9
20250214,105300,16991570,15310,15310,15310,15310,0
20250214,105200,16991570,15310,15310,15310,15310,0
20250214,105100,16991570,15310,15310,15310,15310,0
20250214,105000,16991570,15310,15310,15310,15310,0
20250214,104900,16991570,15310,15310,15310,15310,0
20250214,104800,16991570,15310,15310,15310,15310,0
20250214,104700,16991570,15310,15310,15310,15310,0
20250214,104600,16991570,15310,15310,15310,15310,12
20250214,104500,16807850,15340,15340,15340,15340,0
20250214,104400,16807850,15340,15340,15340,15340,0
20250214,104300,16807850,15340,15340,15340,15340,0
20250214,104200,16807850,15340,15340,15340,15340,0
20250214,104100,16807850,15340,15340,15340,15340,0
20250214,104000,16807850,15340,15340,15340,15340,0
20250214,103900,16807850,15340,15340,15340,15340,0
20250214,103800,16807850,15340,15340,15340,15340,0
20250214,103700,16807850,15340,15340,15340,15340,0
20250214,103600,16807850,15340,15340,15340,15340,0
20250214,103500,16807850,15340,15340,15340,15340,0
20250214,103400,16807850,15340,15340,15340,15340,10
20250214,103300,16654450,15310,15310,15310,15310,5
20250214,103200,16577900,15360,15360,15360,15360,0
20250214,103100,16577900,15360,15360,15360,15360,0
20250214,103000,16577900,15360,15360,15360,15360,0
20250214,102900,16577900,15360,15360,15360,15360,0
20250214,102800,16577900,15360,15360,15360,15360,0
20250214,102700,16577900,15360,15360,15360,15360,0
20250214,102600,16577900,15360,15360,15360,15360,0
20250214,102500,16577900,15360,15360,15360,15360,0
20250214,102400,16577900,15360,15360,15360,15360,0
20250214,102300,16577900,15360,15360,15360,15360,0
20250214,102200,16577900,15360,15360,15360,15360,0
20250214,102100,16577900,15360,15360,15360,15340,159
20250214,102000,14136860,15360,15360,15360,15360,0
20250214,101900,14136860,15360,15360,15360,15360,8
20250214,101800,14013980,15350,15350,15350,15350,6
20250214,101700,13921880,15350,15350,15350,15350,0
20250214,101600,13921880,15350,15350,15350,15350,0
20250214,101500,13921880,15350,15350,15350,15350,0
20250214,101400,13921880,15350,15350,15350,15350,0
20250214,101300,13921880,15350,15350,15350,15350,0
20250214,101200,13921880,15350,15350,15350,15350,5
20250214,101100,13845130,15380,15380,15380,15380,50
20250214,101000,13076130,15350,15350,15350,15350,0
20250214,100900,13076130,15350,15330,15350,15330,15
20250214,100800,12846080,15300,15300,15300,15300,0
20250214,100700,12846080,15300,15300,15300,15300,67
20250214,100600,11820980,15310,15310,15310,15310,16
20250214,100500,11576020,15320,15320,15320,15320,0
20250214,100400,11576020,15320,15320,15320,15320,117
20250214,100300,9783580,15330,15330,15330,15330,0
20250214,100200,9783580,15330,15330,15330,15330,0
20250214,100100,9783580,15330,15330,15330,15330,0
20250214,100000,9783580,15330,15330,15330,15330,0
20250214,095900,9783580,15330,15340,15340,15330,9
20250214,095800,9645580,15340,15340,15340,15340,0
20250214,095700,9645580,15340,15340,15340,15340,0
20250214,095600,9645580,15340,15350,15400,15340,298
20250214,095500,5065550,15400,15400,15400,15400,0
20250214,095400,5065550,15400,15400,15400,15400,0
20250214,095300,5065550,15400,15400,15400,15400,0
20250214,095200,5065550,15400,15400,15400,15400,0
20250214,095100,5065550,15400,15400,15400,15400,0
20250214,095000,5065550,15400,15400,15400,15400,0
20250214,094900,5065550,15400,15400,15400,15400,0
20250214,094800,5065550,15400,15390,15400,15390,7
20250214,094700,4957770,15390,15390,15390,15390,1
20250214,094600,4942380,15390,15390,15390,15390,61
20250214,094500,4003590,15370,15370,15370,15370,1
20250214,094400,3988220,15360,15360,15360,15360,0
20250214,094300,3988220,15360,15360,15360,15360,0
20250214,094200,3988220,15360,15360,15360,15360,0
20250214,094100,3988220,15360,15360,15360,15360,0
20250214,094000,3988220,15360,15360,15360,15360,0
20250214,093900,3988220,15360,15360,15360,15360,1
20250214,093800,3972860,15400,15400,15400,15400,0
20250214,093700,3972860,15400,15400,15400,15400,0
20250214,093600,3972860,15400,15400,15400,15400,0
20250214,093500,3972860,15400,15400,15400,15400,0
20250214,093400,3972860,15400,15400,15400,15400,6
20250214,093300,3880460,15370,15370,15370,15370,0
20250214,093200,3880460,15370,15370,15370,15370,1
20250214,093100,3865090,15360,15360,15370,15360,5
20250214,093000,3788280,15360,15360,15360,15360,1
20250214,092900,3772920,15380,15380,15380,15380,100
20250214,092800,2234920,15320,15320,15320,15320,0
20250214,092700,2234920,15320,15320,15320,15320,0
20250214,092600,2234920,15320,15320,15320,15320,0
20250214,092500,2234920,15320,15320,15320,15320,0
20250214,092400,2234920,15320,15320,15320,15320,10
20250214,092300,2081720,15300,15300,15300,15300,0
20250214,092200,2081720,15300,15300,15300,15300,0
20250214,092100,2081720,15300,15300,15300,15300,0
20250214,092000,2081720,15300,15300,15300,15300,0
20250214,091900,2081720,15300,15310,15310,15300,12
20250214,091800,1898100,15300,15300,15300,15300,0
20250214,091700,1898100,15300,15300,15300,15300,0
20250214,091600,1898100,15300,15300,15300,15300,0
20250214,091500,1898100,15300,15300,15300,15300,0
20250214,091400,1898100,15300,15300,15300,15300,0
20250214,091300,1898100,15300,15300,15300,15300,0
20250214,091200,1898100,15300,15300,15300,15300,0
20250214,091100,1898100,15300,15310,15310,15300,100
20250214,091000,368030,15310,15340,15340,15310,9
20250214,090900,230180,15380,15380,15380,15380,0
20250214,090800,230180,15380,15380,15380,15380,0
20250214,090700,230180,15380,15380,15380,15380,0
20250214,090600,230180,15380,15390,15390,15350,7
20250214,090500,122590,15340,15340,15340,15340,1
20250214,090400,107250,15390,15390,15390,15390,0
20250214,090300,107250,15390,15390,15390,15390,0
20250214,090200,107250,15390,15390,15390,15390,1
20250214,090100,91860,15310,15310,15310,15310,0
20250214,090000,91860,15310,15310,15310,15310,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183900 45287750 15330 15330 15330 15330 70
3 20250214 183800 45287750 15330 15330 15330 15330 0
4 20250214 183700 45287750 15330 15330 15330 15330 0
5 20250214 183600 45287750 15330 15330 15330 15330 0
6 20250214 183500 45287750 15330 15330 15330 15330 0
7 20250214 183400 45287750 15330 15330 15330 15330 0
8 20250214 183300 45287750 15330 15330 15330 15330 0
9 20250214 183200 45287750 15330 15330 15330 15330 0
10 20250214 183100 45287750 15330 15330 15330 15330 0
11 20250214 183000 45287750 15330 15330 15330 15330 0
12 20250214 182900 45287750 15330 15330 15330 15330 0
13 20250214 182800 45287750 15330 15330 15330 15330 0
14 20250214 182700 45287750 15330 15330 15330 15330 0
15 20250214 182600 45287750 15330 15330 15330 15330 0
16 20250214 182500 45287750 15330 15330 15330 15330 0
17 20250214 182400 45287750 15330 15330 15330 15330 0
18 20250214 182300 45287750 15330 15330 15330 15330 0
19 20250214 182200 45287750 15330 15330 15330 15330 0
20 20250214 182100 45287750 15330 15330 15330 15330 0
21 20250214 182000 45287750 15330 15330 15330 15330 0
22 20250214 181900 45287750 15330 15330 15330 15330 0
23 20250214 181800 45287750 15330 15330 15330 15330 0
24 20250214 181700 45287750 15330 15330 15330 15330 0
25 20250214 181600 45287750 15330 15330 15330 15330 0
26 20250214 181500 45287750 15330 15330 15330 15330 0
27 20250214 181400 45287750 15330 15330 15330 15330 0
28 20250214 181300 45287750 15330 15330 15330 15330 0
29 20250214 181200 45287750 15330 15330 15330 15330 0
30 20250214 181100 45287750 15330 15330 15330 15330 0
31 20250214 181000 45287750 15330 15330 15330 15330 0
32 20250214 180900 45287750 15330 15330 15330 15330 70
33 20250214 180800 45287750 15330 15330 15330 15330 0
34 20250214 180700 45287750 15330 15330 15330 15330 0
35 20250214 180600 45287750 15330 15330 15330 15330 0
36 20250214 180500 45287750 15330 15330 15330 15330 0
37 20250214 180400 45287750 15330 15330 15330 15330 0
38 20250214 180300 45287750 15330 15330 15330 15330 0
39 20250214 180200 45287750 15330 15330 15330 15330 0
40 20250214 180100 45287750 15330 15330 15330 15330 0
41 20250214 180000 45287750 15330 15330 15330 15330 0
42 20250214 175900 45287750 15330 15330 15330 15330 0
43 20250214 175800 45287750 15330 15330 15330 15330 0
44 20250214 175700 45287750 15330 15330 15330 15330 0
45 20250214 175600 45287750 15330 15330 15330 15330 0
46 20250214 175500 45287750 15330 15330 15330 15330 0
47 20250214 175400 45287750 15330 15330 15330 15330 0
48 20250214 175300 45287750 15330 15330 15330 15330 0
49 20250214 175200 45287750 15330 15330 15330 15330 0
50 20250214 175100 45287750 15330 15330 15330 15330 0
51 20250214 175000 45287750 15330 15330 15330 15330 0
52 20250214 174900 45287750 15330 15330 15330 15330 0
53 20250214 174800 45287750 15330 15330 15330 15330 0
54 20250214 174700 45287750 15330 15330 15330 15330 0
55 20250214 174600 45287750 15330 15330 15330 15330 0
56 20250214 174500 45287750 15330 15330 15330 15330 0
57 20250214 174400 45287750 15330 15330 15330 15330 0
58 20250214 174300 45287750 15330 15330 15330 15330 0
59 20250214 174200 45287750 15330 15330 15330 15330 0
60 20250214 174100 45287750 15330 15330 15330 15330 0
61 20250214 174000 45287750 15330 15330 15330 15330 0
62 20250214 173900 45287750 15330 15330 15330 15330 70
63 20250214 173800 45287750 15330 15330 15330 15330 0
64 20250214 173700 45287750 15330 15330 15330 15330 0
65 20250214 173600 45287750 15330 15330 15330 15330 0
66 20250214 173500 45287750 15330 15330 15330 15330 0
67 20250214 173400 45287750 15330 15330 15330 15330 0
68 20250214 173300 45287750 15330 15330 15330 15330 0
69 20250214 173200 45287750 15330 15330 15330 15330 0
70 20250214 173100 45287750 15330 15330 15330 15330 0
71 20250214 173000 45287750 15330 15330 15330 15330 0
72 20250214 172900 45287750 15330 15330 15330 15330 0
73 20250214 172800 45287750 15330 15330 15330 15330 0
74 20250214 172700 45287750 15330 15330 15330 15330 0
75 20250214 172600 45287750 15330 15330 15330 15330 0
76 20250214 172500 45287750 15330 15330 15330 15330 0
77 20250214 172400 45287750 15330 15330 15330 15330 0
78 20250214 172300 45287750 15330 15330 15330 15330 0
79 20250214 172200 45287750 15330 15330 15330 15330 0
80 20250214 172100 45287750 15330 15330 15330 15330 0
81 20250214 172000 45287750 15330 15330 15330 15330 0
82 20250214 171900 45287750 15330 15330 15330 15330 0
83 20250214 171800 45287750 15330 15330 15330 15330 0
84 20250214 171700 45287750 15330 15330 15330 15330 0
85 20250214 171600 45287750 15330 15330 15330 15330 0
86 20250214 171500 45287750 15330 15330 15330 15330 0
87 20250214 171400 45287750 15330 15330 15330 15330 0
88 20250214 171300 45287750 15330 15330 15330 15330 0
89 20250214 171200 45287750 15330 15330 15330 15330 0
90 20250214 171100 45287750 15330 15330 15330 15330 0
91 20250214 171000 45287750 15330 15330 15330 15330 0
92 20250214 170900 45287750 15330 15330 15330 15330 70
93 20250214 170800 45287750 15330 15330 15330 15330 0
94 20250214 170700 45287750 15330 15330 15330 15330 0
95 20250214 170600 45287750 15330 15330 15330 15330 0
96 20250214 170500 45287750 15330 15330 15330 15330 0
97 20250214 170400 45287750 15330 15330 15330 15330 0
98 20250214 170300 45287750 15330 15330 15330 15330 0
99 20250214 170200 45287750 15330 15330 15330 15330 0
100 20250214 170100 45287750 15330 15330 15330 15330 0
101 20250214 170000 45287750 15330 15330 15330 15330 0
102 20250214 165900 45287750 15330 15330 15330 15330 0
103 20250214 165800 45287750 15330 15330 15330 15330 0
104 20250214 165700 45287750 15330 15330 15330 15330 0
105 20250214 165600 45287750 15330 15330 15330 15330 0
106 20250214 165500 45287750 15330 15330 15330 15330 0
107 20250214 165400 45287750 15330 15330 15330 15330 0
108 20250214 165300 45287750 15330 15330 15330 15330 0
109 20250214 165200 45287750 15330 15330 15330 15330 0
110 20250214 165100 45287750 15330 15330 15330 15330 0
111 20250214 165000 45287750 15330 15330 15330 15330 0
112 20250214 164900 45287750 15330 15330 15330 15330 0
113 20250214 164800 45287750 15330 15330 15330 15330 0
114 20250214 164700 45287750 15330 15330 15330 15330 0
115 20250214 164600 45287750 15330 15330 15330 15330 0
116 20250214 164500 45287750 15330 15330 15330 15330 0
117 20250214 164400 45287750 15330 15330 15330 15330 0
118 20250214 164300 45287750 15330 15330 15330 15330 0
119 20250214 164200 45287750 15330 15330 15330 15330 0
120 20250214 164100 45287750 15330 15330 15330 15330 0
121 20250214 164000 45287750 15330 15330 15330 15330 0
122 20250214 163900 45287750 15330 15330 15330 15330 70
123 20250214 163800 45287750 15330 15330 15330 15330 0
124 20250214 163700 45287750 15330 15330 15330 15330 0
125 20250214 163600 45287750 15330 15330 15330 15330 0
126 20250214 163500 45287750 15330 15330 15330 15330 0
127 20250214 163400 45287750 15330 15330 15330 15330 0
128 20250214 163300 45287750 15330 15330 15330 15330 0
129 20250214 163200 45287750 15330 15330 15330 15330 0
130 20250214 163100 45287750 15330 15330 15330 15330 0
131 20250214 163000 45287750 15330 15330 15330 15330 0
132 20250214 162900 45287750 15330 15330 15330 15330 0
133 20250214 162800 45287750 15330 15330 15330 15330 0
134 20250214 162700 45287750 15330 15330 15330 15330 0
135 20250214 162600 45287750 15330 15330 15330 15330 0
136 20250214 162500 45287750 15330 15330 15330 15330 0
137 20250214 162400 45287750 15330 15330 15330 15330 0
138 20250214 162300 45287750 15330 15330 15330 15330 0
139 20250214 162200 45287750 15330 15330 15330 15330 0
140 20250214 162100 45287750 15330 15330 15330 15330 0
141 20250214 162000 45287750 15330 15330 15330 15330 0
142 20250214 161900 45287750 15330 15330 15330 15330 0
143 20250214 161800 45287750 15330 15330 15330 15330 0
144 20250214 161700 45287750 15330 15330 15330 15330 0
145 20250214 161600 45287750 15330 15330 15330 15330 0
146 20250214 161500 45287750 15330 15330 15330 15330 0
147 20250214 161400 45287750 15330 15330 15330 15330 0
148 20250214 161300 45287750 15330 15330 15330 15330 0
149 20250214 161200 45287750 15330 15330 15330 15330 0
150 20250214 161100 45287750 15330 15330 15330 15330 0
151 20250214 161000 45287750 15330 15330 15330 15330 0
152 20250214 160900 45287750 15330 15330 15330 15330 70
153 20250214 160800 45287750 15330 15330 15330 15330 0
154 20250214 160700 45287750 15330 15330 15330 15330 0
155 20250214 160600 45287750 15330 15330 15330 15330 0
156 20250214 160500 45287750 15330 15330 15330 15330 0
157 20250214 160400 45287750 15330 15330 15330 15330 0
158 20250214 160300 45287750 15330 15330 15330 15330 0
159 20250214 160200 45287750 15330 15330 15330 15330 0
160 20250214 160100 45287750 15330 15330 15330 15330 0
161 20250214 160000 45287750 15330 15330 15330 15330 0
162 20250214 155900 45287750 15330 15330 15330 15330 0
163 20250214 155800 45287750 15330 15330 15330 15330 0
164 20250214 155700 45287750 15330 15330 15330 15330 0
165 20250214 155600 45287750 15330 15330 15330 15330 0
166 20250214 155500 45287750 15330 15330 15330 15330 0
167 20250214 155400 45287750 15330 15330 15330 15330 0
168 20250214 155300 45287750 15330 15330 15330 15330 0
169 20250214 155200 45287750 15330 15330 15330 15330 0
170 20250214 155100 45287750 15330 15330 15330 15330 0
171 20250214 155000 45287750 15330 15330 15330 15330 0
172 20250214 154900 45287750 15330 15330 15330 15330 0
173 20250214 154800 45287750 15330 15330 15330 15330 0
174 20250214 154700 45287750 15330 15330 15330 15330 0
175 20250214 154600 45287750 15330 15330 15330 15330 0
176 20250214 154500 45287750 15330 15330 15330 15330 0
177 20250214 154400 45287750 15330 15330 15330 15330 0
178 20250214 154300 45287750 15330 15330 15330 15330 0
179 20250214 154200 45287750 15330 15330 15330 15330 0
180 20250214 154100 45287750 15330 15330 15330 15330 0
181 20250214 154000 45287750 15330 15330 15330 15330 0
182 20250214 153900 45287750 15330 15330 15330 15330 70
183 20250214 153800 45287750 15330 15330 15330 15330 0
184 20250214 153700 45287750 15330 15330 15330 15330 0
185 20250214 153600 45287750 15330 15330 15330 15330 0
186 20250214 153500 45287750 15330 15330 15330 15330 0
187 20250214 153400 45287750 15330 15330 15330 15330 0
188 20250214 153300 45287750 15330 15330 15330 15330 0
189 20250214 153200 45287750 15330 15330 15330 15330 0
190 20250214 153100 45287750 15330 15330 15330 15330 0
191 20250214 153000 45287750 15330 15330 15330 15330 70
192 20250214 152900 44214650 15340 15340 15340 15340 0
193 20250214 152800 44214650 15340 15340 15340 15340 0
194 20250214 152700 44214650 15340 15340 15340 15340 0
195 20250214 152600 44214650 15340 15340 15340 15340 0
196 20250214 152500 44214650 15340 15340 15340 15340 0
197 20250214 152400 44214650 15340 15340 15340 15340 0
198 20250214 152300 44214650 15340 15340 15340 15340 0
199 20250214 152200 44214650 15340 15340 15340 15340 0
200 20250214 152100 44214650 15340 15340 15340 15340 0
201 20250214 152000 44214650 15340 15340 15340 15340 0
202 20250214 151900 44214650 15340 15300 15340 15300 94
203 20250214 151800 42773890 15330 15330 15330 15330 0
204 20250214 151700 42773890 15330 15330 15330 15330 0
205 20250214 151600 42773890 15330 15330 15330 15330 0
206 20250214 151500 42773890 15330 15310 15330 15310 75
207 20250214 151400 41624680 15300 15300 15300 15300 0
208 20250214 151300 41624680 15300 15300 15300 15300 0
209 20250214 151200 41624680 15300 15300 15300 15300 0
210 20250214 151100 41624680 15300 15300 15300 15300 0
211 20250214 151000 41624680 15300 15300 15300 15300 40
212 20250214 150900 41012680 15300 15310 15310 15300 61
213 20250214 150800 40079370 15310 15310 15310 15310 13
214 20250214 150700 39880340 15330 15330 15330 15330 0
215 20250214 150600 39880340 15330 15330 15330 15330 0
216 20250214 150500 39880340 15330 15330 15330 15330 0
217 20250214 150400 39880340 15330 15330 15330 15330 0
218 20250214 150300 39880340 15330 15330 15330 15330 0
219 20250214 150200 39880340 15330 15330 15330 15330 27
220 20250214 150100 39466430 15330 15330 15330 15330 0
221 20250214 150000 39466430 15330 15310 15330 15310 79
222 20250214 145900 38256400 15310 15310 15310 15310 0
223 20250214 145800 38256400 15310 15310 15310 15310 55
224 20250214 145700 37414350 15310 15310 15310 15310 0
225 20250214 145600 37414350 15310 15310 15310 15310 0
226 20250214 145500 37414350 15310 15310 15310 15310 0
227 20250214 145400 37414350 15310 15310 15310 15310 0
228 20250214 145300 37414350 15310 15310 15310 15310 0
229 20250214 145200 37414350 15310 15310 15310 15310 35
230 20250214 145100 36878500 15310 15310 15310 15310 4
231 20250214 145000 36817260 15310 15310 15310 15310 2
232 20250214 144900 36786640 15310 15310 15310 15310 0
233 20250214 144800 36786640 15310 15310 15310 15310 0
234 20250214 144700 36786640 15310 15310 15310 15310 0
235 20250214 144600 36786640 15310 15310 15310 15310 0
236 20250214 144500 36786640 15310 15310 15310 15310 10
237 20250214 144400 36633540 15310 15310 15310 15310 36
238 20250214 144300 36082380 15310 15310 15310 15310 0
239 20250214 144200 36082380 15310 15310 15310 15310 0
240 20250214 144100 36082380 15310 15310 15310 15310 4
241 20250214 144000 36021140 15330 15330 15330 15330 0
242 20250214 143900 36021140 15330 15330 15330 15330 1
243 20250214 143800 36005810 15310 15310 15310 15310 0
244 20250214 143700 36005810 15310 15310 15310 15310 1
245 20250214 143600 35990500 15310 15310 15310 15310 0
246 20250214 143500 35990500 15310 15310 15310 15310 36
247 20250214 143400 35439340 15310 15310 15310 15310 0
248 20250214 143300 35439340 15310 15310 15310 15310 0
249 20250214 143200 35439340 15310 15310 15310 15310 0
250 20250214 143100 35439340 15310 15310 15310 15310 0
251 20250214 143000 35439340 15310 15310 15310 15310 0
252 20250214 142900 35439340 15310 15310 15310 15310 0
253 20250214 142800 35439340 15310 15310 15310 15310 0
254 20250214 142700 35439340 15310 15310 15310 15310 0
255 20250214 142600 35439340 15310 15310 15310 15310 0
256 20250214 142500 35439340 15310 15310 15310 15310 0
257 20250214 142400 35439340 15310 15310 15310 15310 0
258 20250214 142300 35439340 15310 15310 15310 15310 0
259 20250214 142200 35439340 15310 15310 15310 15310 52
260 20250214 142100 34643220 15310 15310 15310 15310 0
261 20250214 142000 34643220 15310 15310 15310 15310 0
262 20250214 141900 34643220 15310 15310 15310 15310 0
263 20250214 141800 34643220 15310 15310 15310 15310 0
264 20250214 141700 34643220 15310 15310 15310 15310 0
265 20250214 141600 34643220 15310 15310 15310 15310 0
266 20250214 141500 34643220 15310 15310 15310 15310 0
267 20250214 141400 34643220 15310 15310 15310 15310 0
268 20250214 141300 34643220 15310 15310 15310 15310 0
269 20250214 141200 34643220 15310 15310 15310 15310 0
270 20250214 141100 34643220 15310 15310 15310 15310 41
271 20250214 141000 34015510 15300 15300 15300 15300 0
272 20250214 140900 34015510 15300 15300 15300 15300 0
273 20250214 140800 34015510 15300 15300 15300 15300 0
274 20250214 140700 34015510 15300 15300 15300 15300 0
275 20250214 140600 34015510 15300 15300 15300 15300 0
276 20250214 140500 34015510 15300 15300 15300 15300 0
277 20250214 140400 34015510 15300 15300 15300 15300 0
278 20250214 140300 34015510 15300 15300 15300 15300 0
279 20250214 140200 34015510 15300 15300 15300 15300 0
280 20250214 140100 34015510 15300 15300 15300 15300 0
281 20250214 140000 34015510 15300 15300 15300 15300 46
282 20250214 135900 33311710 15300 15300 15300 15300 0
283 20250214 135800 33311710 15300 15300 15300 15300 0
284 20250214 135700 33311710 15300 15300 15300 15300 0
285 20250214 135600 33311710 15300 15300 15300 15300 0
286 20250214 135500 33311710 15300 15300 15300 15300 0
287 20250214 135400 33311710 15300 15300 15300 15300 0
288 20250214 135300 33311710 15300 15300 15300 15300 100
289 20250214 135200 31781710 15310 15310 15310 15310 0
290 20250214 135100 31781710 15310 15310 15310 15310 150
291 20250214 135000 29485210 15310 15310 15310 15310 0
292 20250214 134900 29485210 15310 15310 15310 15310 0
293 20250214 134800 29485210 15310 15310 15310 15310 1
294 20250214 134700 29469900 15330 15330 15330 15330 0
295 20250214 134600 29469900 15330 15330 15330 15330 0
296 20250214 134500 29469900 15330 15330 15330 15330 20
297 20250214 134400 29163300 15330 15330 15330 15330 66
298 20250214 134300 28151520 15320 15320 15320 15320 0
299 20250214 134200 28151520 15320 15320 15320 15320 0
300 20250214 134100 28151520 15320 15320 15320 15320 0
301 20250214 134000 28151520 15320 15320 15320 15320 0
302 20250214 133900 28151520 15320 15320 15320 15320 0
303 20250214 133800 28151520 15320 15320 15320 15320 0
304 20250214 133700 28151520 15320 15320 15320 15320 61
305 20250214 133600 27217000 15320 15320 15320 15320 0
306 20250214 133500 27217000 15320 15320 15320 15320 0
307 20250214 133400 27217000 15320 15320 15320 15320 13
308 20250214 133300 27017840 15320 15320 15320 15320 0
309 20250214 133200 27017840 15320 15320 15320 15320 0
310 20250214 133100 27017840 15320 15320 15320 15320 0
311 20250214 133000 27017840 15320 15320 15320 15320 0
312 20250214 132900 27017840 15320 15320 15320 15320 36
313 20250214 132800 26466320 15330 15330 15330 15330 0
314 20250214 132700 26466320 15330 15330 15330 15330 0
315 20250214 132600 26466320 15330 15330 15330 15330 0
316 20250214 132500 26466320 15330 15330 15330 15330 0
317 20250214 132400 26466320 15330 15330 15330 15330 0
318 20250214 132300 26466320 15330 15330 15330 15330 0
319 20250214 132200 26466320 15330 15330 15330 15330 0
320 20250214 132100 26466320 15330 15330 15330 15330 70
321 20250214 132000 25393220 15330 15330 15330 15330 0
322 20250214 131900 25393220 15330 15330 15330 15330 0
323 20250214 131800 25393220 15330 15330 15330 15330 0
324 20250214 131700 25393220 15330 15330 15330 15330 0
325 20250214 131600 25393220 15330 15330 15330 15330 0
326 20250214 131500 25393220 15330 15330 15330 15330 0
327 20250214 131400 25393220 15330 15350 15350 15330 81
328 20250214 131300 24151190 15350 15350 15350 15350 0
329 20250214 131200 24151190 15350 15350 15350 15350 0
330 20250214 131100 24151190 15350 15350 15350 15350 0
331 20250214 131000 24151190 15350 15350 15350 15350 0
332 20250214 130900 24151190 15350 15350 15350 15350 21
333 20250214 130800 23828840 15350 15350 15350 15350 0
334 20250214 130700 23828840 15350 15350 15350 15350 0
335 20250214 130600 23828840 15350 15350 15350 15350 0
336 20250214 130500 23828840 15350 15350 15350 15350 0
337 20250214 130400 23828840 15350 15350 15350 15350 30
338 20250214 130300 23368340 15340 15340 15340 15340 9
339 20250214 130200 23230280 15330 15330 15330 15330 0
340 20250214 130100 23230280 15330 15330 15330 15330 0
341 20250214 130000 23230280 15330 15330 15330 15330 0
342 20250214 125900 23230280 15330 15330 15330 15330 0
343 20250214 125800 23230280 15330 15330 15330 15330 0
344 20250214 125700 23230280 15330 15330 15330 15330 0
345 20250214 125600 23230280 15330 15330 15330 15330 0
346 20250214 125500 23230280 15330 15330 15330 15330 0
347 20250214 125400 23230280 15330 15330 15330 15330 0
348 20250214 125300 23230280 15330 15330 15330 15330 0
349 20250214 125200 23230280 15330 15330 15330 15330 0
350 20250214 125100 23230280 15330 15330 15330 15330 0
351 20250214 125000 23230280 15330 15330 15330 15330 0
352 20250214 124900 23230280 15330 15330 15330 15330 0
353 20250214 124800 23230280 15330 15320 15330 15320 56
354 20250214 124700 22371860 15330 15330 15330 15330 0
355 20250214 124600 22371860 15330 15330 15330 15330 0
356 20250214 124500 22371860 15330 15330 15330 15330 0
357 20250214 124400 22371860 15330 15330 15330 15330 0
358 20250214 124300 22371860 15330 15330 15330 15330 0
359 20250214 124200 22371860 15330 15330 15330 15330 0
360 20250214 124100 22371860 15330 15330 15330 15330 5
361 20250214 124000 22295210 15300 15300 15300 15300 0
362 20250214 123900 22295210 15300 15300 15300 15300 0
363 20250214 123800 22295210 15300 15300 15300 15300 0
364 20250214 123700 22295210 15300 15300 15300 15300 0
365 20250214 123600 22295210 15300 15300 15300 15300 0
366 20250214 123500 22295210 15300 15300 15300 15300 0
367 20250214 123400 22295210 15300 15300 15300 15300 0
368 20250214 123300 22295210 15300 15300 15300 15300 0
369 20250214 123200 22295210 15300 15300 15300 15300 0
370 20250214 123100 22295210 15300 15300 15300 15300 0
371 20250214 123000 22295210 15300 15300 15300 15300 23
372 20250214 122900 21943310 15300 15300 15300 15300 0
373 20250214 122800 21943310 15300 15300 15300 15300 0
374 20250214 122700 21943310 15300 15300 15300 15300 0
375 20250214 122600 21943310 15300 15300 15300 15300 0
376 20250214 122500 21943310 15300 15300 15300 15300 0
377 20250214 122400 21943310 15300 15300 15300 15300 0
378 20250214 122300 21943310 15300 15300 15300 15300 8
379 20250214 122200 21820910 15310 15310 15310 15310 0
380 20250214 122100 21820910 15310 15310 15310 15310 1
381 20250214 122000 21805600 15300 15300 15300 15300 0
382 20250214 121900 21805600 15300 15300 15300 15300 0
383 20250214 121800 21805600 15300 15300 15300 15300 1
384 20250214 121700 21790300 15310 15310 15310 15310 0
385 20250214 121600 21790300 15310 15310 15310 15310 0
386 20250214 121500 21790300 15310 15310 15310 15310 0
387 20250214 121400 21790300 15310 15310 15310 15310 0
388 20250214 121300 21790300 15310 15310 15310 15310 0
389 20250214 121200 21790300 15310 15310 15310 15310 3
390 20250214 121100 21744370 15330 15330 15330 15330 0
391 20250214 121000 21744370 15330 15330 15330 15330 0
392 20250214 120900 21744370 15330 15330 15330 15330 0
393 20250214 120800 21744370 15330 15330 15330 15330 0
394 20250214 120700 21744370 15330 15330 15330 15330 0
395 20250214 120600 21744370 15330 15330 15330 15330 0
396 20250214 120500 21744370 15330 15330 15330 15330 0
397 20250214 120400 21744370 15330 15330 15330 15330 0
398 20250214 120300 21744370 15330 15330 15330 15330 0
399 20250214 120200 21744370 15330 15330 15330 15330 0
400 20250214 120100 21744370 15330 15330 15330 15330 0
401 20250214 120000 21744370 15330 15330 15330 15330 0
402 20250214 115900 21744370 15330 15330 15330 15330 0
403 20250214 115800 21744370 15330 15330 15330 15330 0
404 20250214 115700 21744370 15330 15330 15330 15330 6
405 20250214 115600 21652390 15330 15330 15330 15330 0
406 20250214 115500 21652390 15330 15330 15330 15330 0
407 20250214 115400 21652390 15330 15330 15330 15330 1
408 20250214 115300 21637060 15300 15300 15300 15300 0
409 20250214 115200 21637060 15300 15300 15300 15300 0
410 20250214 115100 21637060 15300 15300 15300 15300 0
411 20250214 115000 21637060 15300 15300 15300 15300 0
412 20250214 114900 21637060 15300 15310 15310 15300 100
413 20250214 114800 20106160 15340 15340 15340 15340 0
414 20250214 114700 20106160 15340 15340 15340 15340 0
415 20250214 114600 20106160 15340 15340 15340 15340 0
416 20250214 114500 20106160 15340 15340 15340 15340 0
417 20250214 114400 20106160 15340 15340 15340 15340 5
418 20250214 114300 20029460 15340 15340 15340 15340 0
419 20250214 114200 20029460 15340 15340 15340 15340 0
420 20250214 114100 20029460 15340 15340 15340 15340 0
421 20250214 114000 20029460 15340 15340 15340 15340 0
422 20250214 113900 20029460 15340 15350 15350 15340 21
423 20250214 113800 19707120 15340 15340 15340 15340 0
424 20250214 113700 19707120 15340 15340 15340 15340 0
425 20250214 113600 19707120 15340 15340 15340 15340 0
426 20250214 113500 19707120 15340 15340 15340 15340 0
427 20250214 113400 19707120 15340 15340 15340 15340 0
428 20250214 113300 19707120 15340 15340 15340 15340 0
429 20250214 113200 19707120 15340 15340 15340 15340 0
430 20250214 113100 19707120 15340 15340 15340 15340 0
431 20250214 113000 19707120 15340 15340 15340 15340 10
432 20250214 112900 19553720 15350 15350 15350 15350 0
433 20250214 112800 19553720 15350 15350 15350 15350 0
434 20250214 112700 19553720 15350 15350 15350 15350 0
435 20250214 112600 19553720 15350 15350 15350 15350 0
436 20250214 112500 19553720 15350 15350 15350 15350 0
437 20250214 112400 19553720 15350 15350 15350 15350 100
438 20250214 112300 18018720 15340 15340 15340 15340 0
439 20250214 112200 18018720 15340 15340 15340 15340 2
440 20250214 112100 17988040 15340 15340 15340 15340 1
441 20250214 112000 17972700 15340 15340 15340 15340 5
442 20250214 111900 17896000 15340 15340 15340 15340 0
443 20250214 111800 17896000 15340 15340 15340 15340 0
444 20250214 111700 17896000 15340 15340 15340 15340 0
445 20250214 111600 17896000 15340 15340 15340 15340 0
446 20250214 111500 17896000 15340 15340 15340 15340 6
447 20250214 111400 17803960 15340 15340 15340 15340 0
448 20250214 111300 17803960 15340 15340 15340 15340 0
449 20250214 111200 17803960 15340 15340 15340 15340 0
450 20250214 111100 17803960 15340 15340 15340 15340 0
451 20250214 111000 17803960 15340 15340 15340 15340 0
452 20250214 110900 17803960 15340 15340 15340 15340 0
453 20250214 110800 17803960 15340 15340 15340 15340 0
454 20250214 110700 17803960 15340 15340 15340 15340 32
455 20250214 110600 17313080 15310 15310 15310 15310 0
456 20250214 110500 17313080 15310 15310 15310 15310 0
457 20250214 110400 17313080 15310 15310 15310 15310 0
458 20250214 110300 17313080 15310 15310 15310 15310 0
459 20250214 110200 17313080 15310 15310 15310 15310 12
460 20250214 110100 17129360 15310 15310 15310 15310 0
461 20250214 110000 17129360 15310 15310 15310 15310 0
462 20250214 105900 17129360 15310 15310 15310 15310 0
463 20250214 105800 17129360 15310 15310 15310 15310 0
464 20250214 105700 17129360 15310 15310 15310 15310 0
465 20250214 105600 17129360 15310 15310 15310 15310 0
466 20250214 105500 17129360 15310 15310 15310 15310 0
467 20250214 105400 17129360 15310 15310 15310 15310 9
468 20250214 105300 16991570 15310 15310 15310 15310 0
469 20250214 105200 16991570 15310 15310 15310 15310 0
470 20250214 105100 16991570 15310 15310 15310 15310 0
471 20250214 105000 16991570 15310 15310 15310 15310 0
472 20250214 104900 16991570 15310 15310 15310 15310 0
473 20250214 104800 16991570 15310 15310 15310 15310 0
474 20250214 104700 16991570 15310 15310 15310 15310 0
475 20250214 104600 16991570 15310 15310 15310 15310 12
476 20250214 104500 16807850 15340 15340 15340 15340 0
477 20250214 104400 16807850 15340 15340 15340 15340 0
478 20250214 104300 16807850 15340 15340 15340 15340 0
479 20250214 104200 16807850 15340 15340 15340 15340 0
480 20250214 104100 16807850 15340 15340 15340 15340 0
481 20250214 104000 16807850 15340 15340 15340 15340 0
482 20250214 103900 16807850 15340 15340 15340 15340 0
483 20250214 103800 16807850 15340 15340 15340 15340 0
484 20250214 103700 16807850 15340 15340 15340 15340 0
485 20250214 103600 16807850 15340 15340 15340 15340 0
486 20250214 103500 16807850 15340 15340 15340 15340 0
487 20250214 103400 16807850 15340 15340 15340 15340 10
488 20250214 103300 16654450 15310 15310 15310 15310 5
489 20250214 103200 16577900 15360 15360 15360 15360 0
490 20250214 103100 16577900 15360 15360 15360 15360 0
491 20250214 103000 16577900 15360 15360 15360 15360 0
492 20250214 102900 16577900 15360 15360 15360 15360 0
493 20250214 102800 16577900 15360 15360 15360 15360 0
494 20250214 102700 16577900 15360 15360 15360 15360 0
495 20250214 102600 16577900 15360 15360 15360 15360 0
496 20250214 102500 16577900 15360 15360 15360 15360 0
497 20250214 102400 16577900 15360 15360 15360 15360 0
498 20250214 102300 16577900 15360 15360 15360 15360 0
499 20250214 102200 16577900 15360 15360 15360 15360 0
500 20250214 102100 16577900 15360 15360 15360 15340 159
501 20250214 102000 14136860 15360 15360 15360 15360 0
502 20250214 101900 14136860 15360 15360 15360 15360 8
503 20250214 101800 14013980 15350 15350 15350 15350 6
504 20250214 101700 13921880 15350 15350 15350 15350 0
505 20250214 101600 13921880 15350 15350 15350 15350 0
506 20250214 101500 13921880 15350 15350 15350 15350 0
507 20250214 101400 13921880 15350 15350 15350 15350 0
508 20250214 101300 13921880 15350 15350 15350 15350 0
509 20250214 101200 13921880 15350 15350 15350 15350 5
510 20250214 101100 13845130 15380 15380 15380 15380 50
511 20250214 101000 13076130 15350 15350 15350 15350 0
512 20250214 100900 13076130 15350 15330 15350 15330 15
513 20250214 100800 12846080 15300 15300 15300 15300 0
514 20250214 100700 12846080 15300 15300 15300 15300 67
515 20250214 100600 11820980 15310 15310 15310 15310 16
516 20250214 100500 11576020 15320 15320 15320 15320 0
517 20250214 100400 11576020 15320 15320 15320 15320 117
518 20250214 100300 9783580 15330 15330 15330 15330 0
519 20250214 100200 9783580 15330 15330 15330 15330 0
520 20250214 100100 9783580 15330 15330 15330 15330 0
521 20250214 100000 9783580 15330 15330 15330 15330 0
522 20250214 095900 9783580 15330 15340 15340 15330 9
523 20250214 095800 9645580 15340 15340 15340 15340 0
524 20250214 095700 9645580 15340 15340 15340 15340 0
525 20250214 095600 9645580 15340 15350 15400 15340 298
526 20250214 095500 5065550 15400 15400 15400 15400 0
527 20250214 095400 5065550 15400 15400 15400 15400 0
528 20250214 095300 5065550 15400 15400 15400 15400 0
529 20250214 095200 5065550 15400 15400 15400 15400 0
530 20250214 095100 5065550 15400 15400 15400 15400 0
531 20250214 095000 5065550 15400 15400 15400 15400 0
532 20250214 094900 5065550 15400 15400 15400 15400 0
533 20250214 094800 5065550 15400 15390 15400 15390 7
534 20250214 094700 4957770 15390 15390 15390 15390 1
535 20250214 094600 4942380 15390 15390 15390 15390 61
536 20250214 094500 4003590 15370 15370 15370 15370 1
537 20250214 094400 3988220 15360 15360 15360 15360 0
538 20250214 094300 3988220 15360 15360 15360 15360 0
539 20250214 094200 3988220 15360 15360 15360 15360 0
540 20250214 094100 3988220 15360 15360 15360 15360 0
541 20250214 094000 3988220 15360 15360 15360 15360 0
542 20250214 093900 3988220 15360 15360 15360 15360 1
543 20250214 093800 3972860 15400 15400 15400 15400 0
544 20250214 093700 3972860 15400 15400 15400 15400 0
545 20250214 093600 3972860 15400 15400 15400 15400 0
546 20250214 093500 3972860 15400 15400 15400 15400 0
547 20250214 093400 3972860 15400 15400 15400 15400 6
548 20250214 093300 3880460 15370 15370 15370 15370 0
549 20250214 093200 3880460 15370 15370 15370 15370 1
550 20250214 093100 3865090 15360 15360 15370 15360 5
551 20250214 093000 3788280 15360 15360 15360 15360 1
552 20250214 092900 3772920 15380 15380 15380 15380 100
553 20250214 092800 2234920 15320 15320 15320 15320 0
554 20250214 092700 2234920 15320 15320 15320 15320 0
555 20250214 092600 2234920 15320 15320 15320 15320 0
556 20250214 092500 2234920 15320 15320 15320 15320 0
557 20250214 092400 2234920 15320 15320 15320 15320 10
558 20250214 092300 2081720 15300 15300 15300 15300 0
559 20250214 092200 2081720 15300 15300 15300 15300 0
560 20250214 092100 2081720 15300 15300 15300 15300 0
561 20250214 092000 2081720 15300 15300 15300 15300 0
562 20250214 091900 2081720 15300 15310 15310 15300 12
563 20250214 091800 1898100 15300 15300 15300 15300 0
564 20250214 091700 1898100 15300 15300 15300 15300 0
565 20250214 091600 1898100 15300 15300 15300 15300 0
566 20250214 091500 1898100 15300 15300 15300 15300 0
567 20250214 091400 1898100 15300 15300 15300 15300 0
568 20250214 091300 1898100 15300 15300 15300 15300 0
569 20250214 091200 1898100 15300 15300 15300 15300 0
570 20250214 091100 1898100 15300 15310 15310 15300 100
571 20250214 091000 368030 15310 15340 15340 15310 9
572 20250214 090900 230180 15380 15380 15380 15380 0
573 20250214 090800 230180 15380 15380 15380 15380 0
574 20250214 090700 230180 15380 15380 15380 15380 0
575 20250214 090600 230180 15380 15390 15390 15350 7
576 20250214 090500 122590 15340 15340 15340 15340 1
577 20250214 090400 107250 15390 15390 15390 15390 0
578 20250214 090300 107250 15390 15390 15390 15390 0
579 20250214 090200 107250 15390 15390 15390 15390 1
580 20250214 090100 91860 15310 15310 15310 15310 0
581 20250214 090000 91860 15310 15310 15310 15310 6