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

584
004310/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184200,141703310,3420,3420,3420,3420,1600
20250214,184100,141703310,3420,3420,3420,3420,0
20250214,184000,141703310,3420,3420,3420,3420,0
20250214,183900,141703310,3420,3420,3420,3420,0
20250214,183800,141703310,3420,3420,3420,3420,0
20250214,183700,141703310,3420,3420,3420,3420,0
20250214,183600,141703310,3420,3420,3420,3420,0
20250214,183500,141703310,3420,3420,3420,3420,0
20250214,183400,141703310,3420,3420,3420,3420,0
20250214,183300,141703310,3420,3420,3420,3420,0
20250214,183200,141703310,3420,3420,3420,3420,0
20250214,183100,141703310,3420,3420,3420,3420,0
20250214,183000,141703310,3420,3420,3420,3420,0
20250214,182900,141703310,3420,3420,3420,3420,0
20250214,182800,141703310,3420,3420,3420,3420,0
20250214,182700,141703310,3420,3420,3420,3420,0
20250214,182600,141703310,3420,3420,3420,3420,0
20250214,182500,141703310,3420,3420,3420,3420,0
20250214,182400,141703310,3420,3420,3420,3420,0
20250214,182300,141703310,3420,3420,3420,3420,0
20250214,182200,141703310,3420,3420,3420,3420,0
20250214,182100,141703310,3420,3420,3420,3420,0
20250214,182000,141703310,3420,3420,3420,3420,0
20250214,181900,141703310,3420,3420,3420,3420,0
20250214,181800,141703310,3420,3420,3420,3420,0
20250214,181700,141703310,3420,3420,3420,3420,0
20250214,181600,141703310,3420,3420,3420,3420,0
20250214,181500,141703310,3420,3420,3420,3420,0
20250214,181400,141703310,3420,3420,3420,3420,0
20250214,181300,141703310,3420,3420,3420,3420,0
20250214,181200,141703310,3420,3420,3420,3420,1600
20250214,181100,141703310,3420,3420,3420,3420,0
20250214,181000,141703310,3420,3420,3420,3420,0
20250214,180900,141703310,3420,3420,3420,3420,0
20250214,180800,141703310,3420,3420,3420,3420,0
20250214,180700,141703310,3420,3420,3420,3420,0
20250214,180600,141703310,3420,3420,3420,3420,0
20250214,180500,141703310,3420,3420,3420,3420,0
20250214,180400,141703310,3420,3420,3420,3420,0
20250214,180300,141703310,3420,3420,3420,3420,0
20250214,180200,141703310,3420,3420,3420,3420,0
20250214,180100,141703310,3420,3420,3420,3420,0
20250214,180000,141703310,3420,3420,3420,3420,0
20250214,175900,141703310,3420,3420,3420,3420,0
20250214,175800,141703310,3420,3420,3420,3420,0
20250214,175700,141703310,3420,3420,3420,3420,0
20250214,175600,141703310,3420,3420,3420,3420,0
20250214,175500,141703310,3420,3420,3420,3420,0
20250214,175400,141703310,3420,3420,3420,3420,0
20250214,175300,141703310,3420,3420,3420,3420,0
20250214,175200,141703310,3420,3420,3420,3420,0
20250214,175100,141703310,3420,3420,3420,3420,0
20250214,175000,141703310,3420,3420,3420,3420,0
20250214,174900,141703310,3420,3420,3420,3420,0
20250214,174800,141703310,3420,3420,3420,3420,0
20250214,174700,141703310,3420,3420,3420,3420,0
20250214,174600,141703310,3420,3420,3420,3420,0
20250214,174500,141703310,3420,3420,3420,3420,0
20250214,174400,141703310,3420,3420,3420,3420,0
20250214,174300,141703310,3420,3420,3420,3420,0
20250214,174200,141703310,3420,3420,3420,3420,1600
20250214,174100,141703310,3420,3420,3420,3420,0
20250214,174000,141703310,3420,3420,3420,3420,0
20250214,173900,141703310,3420,3420,3420,3420,0
20250214,173800,141703310,3420,3420,3420,3420,0
20250214,173700,141703310,3420,3420,3420,3420,0
20250214,173600,141703310,3420,3420,3420,3420,0
20250214,173500,141703310,3420,3420,3420,3420,0
20250214,173400,141703310,3420,3420,3420,3420,0
20250214,173300,141703310,3420,3420,3420,3420,0
20250214,173200,141703310,3420,3420,3420,3420,0
20250214,173100,141703310,3420,3420,3420,3420,0
20250214,173000,141703310,3420,3420,3420,3420,0
20250214,172900,141703310,3420,3420,3420,3420,0
20250214,172800,141703310,3420,3420,3420,3420,0
20250214,172700,141703310,3420,3420,3420,3420,0
20250214,172600,141703310,3420,3420,3420,3420,0
20250214,172500,141703310,3420,3420,3420,3420,0
20250214,172400,141703310,3420,3420,3420,3420,0
20250214,172300,141703310,3420,3420,3420,3420,0
20250214,172200,141703310,3420,3420,3420,3420,0
20250214,172100,141703310,3420,3420,3420,3420,0
20250214,172000,141703310,3420,3420,3420,3420,0
20250214,171900,141703310,3420,3420,3420,3420,0
20250214,171800,141703310,3420,3420,3420,3420,0
20250214,171700,141703310,3420,3420,3420,3420,0
20250214,171600,141703310,3420,3420,3420,3420,0
20250214,171500,141703310,3420,3420,3420,3420,0
20250214,171400,141703310,3420,3420,3420,3420,0
20250214,171300,141703310,3420,3420,3420,3420,0
20250214,171200,141703310,3420,3420,3420,3420,1600
20250214,171100,141703310,3420,3420,3420,3420,0
20250214,171000,141703310,3420,3420,3420,3420,0
20250214,170900,141703310,3420,3420,3420,3420,0
20250214,170800,141703310,3420,3420,3420,3420,0
20250214,170700,141703310,3420,3420,3420,3420,0
20250214,170600,141703310,3420,3420,3420,3420,0
20250214,170500,141703310,3420,3420,3420,3420,0
20250214,170400,141703310,3420,3420,3420,3420,0
20250214,170300,141703310,3420,3420,3420,3420,0
20250214,170200,141703310,3420,3420,3420,3420,0
20250214,170100,141703310,3420,3420,3420,3420,0
20250214,170000,141703310,3420,3420,3420,3420,0
20250214,165900,141703310,3420,3420,3420,3420,0
20250214,165800,141703310,3420,3420,3420,3420,0
20250214,165700,141703310,3420,3420,3420,3420,0
20250214,165600,141703310,3420,3420,3420,3420,0
20250214,165500,141703310,3420,3420,3420,3420,0
20250214,165400,141703310,3420,3420,3420,3420,0
20250214,165300,141703310,3420,3420,3420,3420,0
20250214,165200,141703310,3420,3420,3420,3420,0
20250214,165100,141703310,3420,3420,3420,3420,0
20250214,165000,141703310,3420,3420,3420,3420,0
20250214,164900,141703310,3420,3420,3420,3420,0
20250214,164800,141703310,3420,3420,3420,3420,0
20250214,164700,141703310,3420,3420,3420,3420,0
20250214,164600,141703310,3420,3420,3420,3420,0
20250214,164500,141703310,3420,3420,3420,3420,0
20250214,164400,141703310,3420,3420,3420,3420,0
20250214,164300,141703310,3420,3420,3420,3420,0
20250214,164200,141703310,3420,3420,3420,3420,1600
20250214,164100,141703310,3420,3420,3420,3420,0
20250214,164000,141703310,3420,3420,3420,3420,0
20250214,163900,141703310,3420,3420,3420,3420,0
20250214,163800,141703310,3420,3420,3420,3420,0
20250214,163700,141703310,3420,3420,3420,3420,0
20250214,163600,141703310,3420,3420,3420,3420,0
20250214,163500,141703310,3420,3420,3420,3420,0
20250214,163400,141703310,3420,3420,3420,3420,0
20250214,163300,141703310,3420,3420,3420,3420,0
20250214,163200,141703310,3420,3420,3420,3420,0
20250214,163100,141703310,3420,3420,3420,3420,0
20250214,163000,141703310,3420,3420,3420,3420,0
20250214,162900,141703310,3420,3420,3420,3420,0
20250214,162800,141703310,3420,3420,3420,3420,0
20250214,162700,141703310,3420,3420,3420,3420,0
20250214,162600,141703310,3420,3420,3420,3420,0
20250214,162500,141703310,3420,3420,3420,3420,0
20250214,162400,141703310,3420,3420,3420,3420,0
20250214,162300,141703310,3420,3420,3420,3420,0
20250214,162200,141703310,3420,3420,3420,3420,0
20250214,162100,141703310,3420,3420,3420,3420,0
20250214,162000,141703310,3420,3420,3420,3420,0
20250214,161900,141703310,3420,3420,3420,3420,0
20250214,161800,141703310,3420,3420,3420,3420,0
20250214,161700,141703310,3420,3420,3420,3420,0
20250214,161600,141703310,3420,3420,3420,3420,0
20250214,161500,141703310,3420,3420,3420,3420,0
20250214,161400,141703310,3420,3420,3420,3420,0
20250214,161300,141703310,3420,3420,3420,3420,0
20250214,161200,141703310,3420,3420,3420,3420,1600
20250214,161100,141703310,3420,3420,3420,3420,0
20250214,161000,141703310,3420,3420,3420,3420,0
20250214,160900,141703310,3420,3420,3420,3420,0
20250214,160800,141703310,3420,3420,3420,3420,0
20250214,160700,141703310,3420,3420,3420,3420,0
20250214,160600,141703310,3420,3420,3420,3420,0
20250214,160500,141703310,3420,3420,3420,3420,0
20250214,160400,141703310,3420,3420,3420,3420,0
20250214,160300,141703310,3420,3420,3420,3420,0
20250214,160200,141703310,3420,3420,3420,3420,0
20250214,160100,141703310,3420,3420,3420,3420,0
20250214,160000,141703310,3420,3420,3420,3420,0
20250214,155900,141703310,3420,3420,3420,3420,0
20250214,155800,141703310,3420,3420,3420,3420,0
20250214,155700,141703310,3420,3420,3420,3420,0
20250214,155600,141703310,3420,3420,3420,3420,0
20250214,155500,141703310,3420,3420,3420,3420,0
20250214,155400,141703310,3420,3420,3420,3420,0
20250214,155300,141703310,3420,3420,3420,3420,0
20250214,155200,141703310,3420,3420,3420,3420,0
20250214,155100,141703310,3420,3420,3420,3420,0
20250214,155000,141703310,3420,3420,3420,3420,0
20250214,154900,141703310,3420,3420,3420,3420,0
20250214,154800,141703310,3420,3420,3420,3420,0
20250214,154700,141703310,3420,3420,3420,3420,0
20250214,154600,141703310,3420,3420,3420,3420,0
20250214,154500,141703310,3420,3420,3420,3420,0
20250214,154400,141703310,3420,3420,3420,3420,0
20250214,154300,141703310,3420,3420,3420,3420,0
20250214,154200,141703310,3420,3420,3420,3420,1600
20250214,154100,141703310,3420,3420,3420,3420,0
20250214,154000,141703310,3420,3420,3420,3420,0
20250214,153900,141703310,3420,3420,3420,3420,0
20250214,153800,141703310,3420,3420,3420,3420,0
20250214,153700,141703310,3420,3420,3420,3420,0
20250214,153600,141703310,3420,3420,3420,3420,0
20250214,153500,141703310,3420,3420,3420,3420,0
20250214,153400,141703310,3420,3420,3420,3420,0
20250214,153300,141703310,3420,3420,3420,3420,0
20250214,153200,141703310,3420,3420,3420,3420,0
20250214,153100,141703310,3420,3420,3420,3420,0
20250214,153000,141703310,3420,3420,3420,3420,1600
20250214,152900,136231310,3425,3425,3425,3425,0
20250214,152800,136231310,3425,3425,3425,3425,0
20250214,152700,136231310,3425,3425,3425,3425,0
20250214,152600,136231310,3425,3425,3425,3425,0
20250214,152500,136231310,3425,3425,3425,3425,0
20250214,152400,136231310,3425,3425,3425,3425,0
20250214,152300,136231310,3425,3425,3425,3425,0
20250214,152200,136231310,3425,3425,3425,3425,0
20250214,152100,136231310,3425,3425,3425,3425,0
20250214,152000,136231310,3425,3425,3425,3425,0
20250214,151900,136231310,3425,3425,3425,3420,1439
20250214,151800,131303235,3430,3435,3435,3425,2204
20250214,151700,123753895,3430,3430,3430,3430,30
20250214,151600,123650995,3435,3430,3435,3430,191
20250214,151500,122995860,3435,3435,3435,3435,0
20250214,151400,122995860,3435,3435,3435,3435,10
20250214,151300,122961510,3435,3435,3435,3435,0
20250214,151200,122961510,3435,3430,3435,3430,71
20250214,151100,122717975,3435,3435,3435,3430,32
20250214,151000,122608205,3430,3430,3430,3430,0
20250214,150900,122608205,3430,3430,3430,3430,0
20250214,150800,122608205,3430,3430,3430,3430,1
20250214,150700,122604775,3425,3425,3425,3425,0
20250214,150600,122604775,3425,3425,3425,3425,0
20250214,150500,122604775,3425,3425,3425,3425,0
20250214,150400,122604775,3425,3425,3425,3425,0
20250214,150300,122604775,3425,3425,3425,3425,0
20250214,150200,122604775,3425,3425,3425,3425,0
20250214,150100,122604775,3425,3425,3425,3425,0
20250214,150000,122604775,3425,3425,3425,3425,800
20250214,145900,119864775,3425,3425,3425,3425,35
20250214,145800,119744900,3430,3430,3430,3430,0
20250214,145700,119744900,3430,3435,3435,3430,138
20250214,145600,119271370,3435,3435,3435,3435,0
20250214,145500,119271370,3435,3435,3435,3435,0
20250214,145400,119271370,3435,3435,3435,3435,0
20250214,145300,119271370,3435,3435,3435,3435,38
20250214,145200,119140840,3435,3435,3435,3435,0
20250214,145100,119140840,3435,3435,3435,3435,0
20250214,145000,119140840,3435,3435,3435,3435,0
20250214,144900,119140840,3435,3435,3435,3435,38
20250214,144800,119010310,3435,3435,3435,3435,0
20250214,144700,119010310,3435,3435,3435,3435,0
20250214,144600,119010310,3435,3430,3435,3430,274
20250214,144500,118070195,3425,3425,3425,3425,0
20250214,144400,118070195,3425,3425,3425,3425,109
20250214,144300,117696870,3425,3425,3425,3425,0
20250214,144200,117696870,3425,3425,3425,3425,0
20250214,144100,117696870,3425,3425,3425,3425,0
20250214,144000,117696870,3425,3425,3425,3425,6
20250214,143900,117676320,3425,3425,3425,3425,2
20250214,143800,117669470,3425,3425,3425,3425,0
20250214,143700,117669470,3425,3425,3425,3425,0
20250214,143600,117669470,3425,3425,3425,3425,0
20250214,143500,117669470,3425,3425,3425,3425,400
20250214,143400,116299470,3430,3430,3430,3430,0
20250214,143300,116299470,3430,3430,3430,3430,0
20250214,143200,116299470,3430,3430,3430,3430,100
20250214,143100,115956470,3430,3430,3430,3430,0
20250214,143000,115956470,3430,3430,3430,3430,0
20250214,142900,115956470,3430,3430,3430,3430,10
20250214,142800,115922170,3430,3430,3430,3430,0
20250214,142700,115922170,3430,3430,3430,3430,0
20250214,142600,115922170,3430,3430,3430,3430,0
20250214,142500,115922170,3430,3430,3430,3425,202
20250214,142400,115229320,3430,3430,3430,3430,504
20250214,142300,113500600,3430,3430,3430,3430,0
20250214,142200,113500600,3430,3430,3430,3430,0
20250214,142100,113500600,3430,3430,3430,3430,30
20250214,142000,113397700,3430,3430,3430,3430,299
20250214,141900,112372130,3430,3430,3430,3430,0
20250214,141800,112372130,3430,3430,3430,3430,403
20250214,141700,110989840,3435,3435,3435,3435,0
20250214,141600,110989840,3435,3435,3435,3435,35
20250214,141500,110869615,3435,3435,3435,3435,0
20250214,141400,110869615,3435,3435,3435,3435,0
20250214,141300,110869615,3435,3435,3435,3435,0
20250214,141200,110869615,3435,3435,3435,3435,380
20250214,141100,109564315,3435,3435,3435,3435,380
20250214,141000,108259015,3435,3435,3435,3435,0
20250214,140900,108259015,3435,3435,3435,3435,0
20250214,140800,108259015,3435,3435,3435,3435,0
20250214,140700,108259015,3435,3435,3435,3435,700
20250214,140600,105854515,3435,3435,3435,3435,0
20250214,140500,105854515,3435,3435,3435,3435,0
20250214,140400,105854515,3435,3435,3435,3435,0
20250214,140300,105854515,3435,3435,3435,3435,51
20250214,140200,105679330,3435,3435,3435,3435,0
20250214,140100,105679330,3435,3435,3435,3435,0
20250214,140000,105679330,3435,3435,3435,3435,49
20250214,135900,105511015,3425,3425,3425,3425,0
20250214,135800,105511015,3425,3425,3425,3425,275
20250214,135700,104569140,3425,3425,3425,3425,0
20250214,135600,104569140,3425,3425,3425,3425,0
20250214,135500,104569140,3425,3430,3430,3425,808
20250214,135400,101800220,3430,3435,3435,3430,700
20250214,135300,99399215,3430,3430,3430,3430,600
20250214,135200,97341215,3440,3440,3440,3440,0
20250214,135100,97341215,3440,3440,3440,3440,0
20250214,135000,97341215,3440,3440,3440,3440,0
20250214,134900,97341215,3440,3440,3440,3440,0
20250214,134800,97341215,3440,3440,3440,3440,11
20250214,134700,97303375,3430,3430,3430,3430,0
20250214,134600,97303375,3430,3430,3430,3430,20
20250214,134500,97234775,3435,3435,3435,3435,0
20250214,134400,97234775,3435,3435,3435,3435,0
20250214,134300,97234775,3435,3435,3435,3435,0
20250214,134200,97234775,3435,3435,3435,3435,139
20250214,134100,96757310,3435,3430,3435,3430,301
20250214,134000,95724875,3440,3440,3440,3440,0
20250214,133900,95724875,3440,3440,3440,3440,17
20250214,133800,95666395,3440,3440,3440,3440,0
20250214,133700,95666395,3440,3440,3440,3440,1
20250214,133600,95662955,3435,3435,3435,3435,96
20250214,133500,95333195,3425,3430,3430,3425,781
20250214,133400,92654370,3425,3425,3425,3425,700
20250214,133300,90256870,3435,3435,3435,3435,6
20250214,133200,90236260,3435,3435,3435,3435,0
20250214,133100,90236260,3435,3435,3435,3435,0
20250214,133000,90236260,3435,3435,3435,3435,0
20250214,132900,90236260,3435,3435,3435,3435,1
20250214,132800,90232825,3425,3425,3425,3425,0
20250214,132700,90232825,3425,3425,3425,3425,0
20250214,132600,90232825,3425,3425,3425,3425,0
20250214,132500,90232825,3425,3425,3425,3425,100
20250214,132400,89890325,3435,3435,3435,3435,10
20250214,132300,89855975,3435,3435,3435,3435,0
20250214,132200,89855975,3435,3435,3435,3435,0
20250214,132100,89855975,3435,3435,3435,3435,0
20250214,132000,89855975,3435,3435,3435,3435,0
20250214,131900,89855975,3435,3435,3435,3435,0
20250214,131800,89855975,3435,3435,3435,3435,0
20250214,131700,89855975,3435,3435,3435,3435,0
20250214,131600,89855975,3435,3435,3435,3435,30
20250214,131500,89752925,3435,3435,3435,3435,1
20250214,131400,89749490,3425,3430,3430,3425,3851
20250214,131300,76548815,3440,3440,3440,3440,0
20250214,131200,76548815,3440,3440,3440,3440,0
20250214,131100,76548815,3440,3440,3440,3440,36
20250214,131000,76424975,3445,3445,3445,3445,0
20250214,130900,76424975,3445,3440,3445,3440,1000
20250214,130800,72984620,3440,3440,3440,3440,0
20250214,130700,72984620,3440,3440,3440,3440,0
20250214,130600,72984620,3440,3440,3440,3440,0
20250214,130500,72984620,3440,3440,3440,3440,0
20250214,130400,72984620,3440,3440,3440,3440,0
20250214,130300,72984620,3440,3440,3440,3440,16
20250214,130200,72929580,3440,3440,3440,3440,0
20250214,130100,72929580,3440,3440,3440,3440,0
20250214,130000,72929580,3440,3440,3440,3440,0
20250214,125900,72929580,3440,3440,3440,3440,0
20250214,125800,72929580,3440,3440,3440,3440,0
20250214,125700,72929580,3440,3440,3440,3440,0
20250214,125600,72929580,3440,3440,3440,3440,0
20250214,125500,72929580,3440,3440,3440,3440,1
20250214,125400,72926140,3430,3430,3430,3430,50
20250214,125300,72754640,3440,3440,3440,3440,0
20250214,125200,72754640,3440,3440,3440,3440,9
20250214,125100,72723680,3440,3440,3440,3440,11
20250214,125000,72685840,3435,3435,3435,3435,0
20250214,124900,72685840,3435,3435,3435,3435,0
20250214,124800,72685840,3435,3435,3435,3435,0
20250214,124700,72685840,3435,3435,3435,3435,0
20250214,124600,72685840,3435,3435,3435,3435,0
20250214,124500,72685840,3435,3435,3435,3435,0
20250214,124400,72685840,3435,3435,3435,3435,0
20250214,124300,72685840,3435,3435,3435,3435,0
20250214,124200,72685840,3435,3435,3435,3435,0
20250214,124100,72685840,3435,3435,3435,3435,0
20250214,124000,72685840,3435,3435,3435,3435,0
20250214,123900,72685840,3435,3435,3435,3435,3
20250214,123800,72675535,3440,3440,3440,3440,0
20250214,123700,72675535,3440,3440,3440,3440,0
20250214,123600,72675535,3440,3440,3440,3440,0
20250214,123500,72675535,3440,3440,3440,3440,0
20250214,123400,72675535,3440,3440,3440,3440,0
20250214,123300,72675535,3440,3440,3440,3440,0
20250214,123200,72675535,3440,3435,3440,3435,70
20250214,123100,72434765,3440,3440,3440,3440,0
20250214,123000,72434765,3440,3435,3440,3430,24
20250214,122900,72352415,3430,3430,3430,3430,0
20250214,122800,72352415,3430,3430,3430,3430,0
20250214,122700,72352415,3430,3430,3430,3430,0
20250214,122600,72352415,3430,3430,3430,3430,270
20250214,122500,71426315,3430,3430,3430,3430,68
20250214,122400,71193075,3440,3440,3440,3440,0
20250214,122300,71193075,3440,3440,3440,3440,0
20250214,122200,71193075,3440,3440,3440,3440,0
20250214,122100,71193075,3440,3440,3440,3440,0
20250214,122000,71193075,3440,3440,3440,3440,29
20250214,121900,71093315,3430,3430,3430,3430,202
20250214,121800,70400455,3430,3430,3430,3430,7
20250214,121700,70376445,3430,3430,3430,3430,0
20250214,121600,70376445,3430,3430,3430,3430,0
20250214,121500,70376445,3430,3430,3430,3430,0
20250214,121400,70376445,3430,3430,3430,3430,6
20250214,121300,70355865,3445,3445,3445,3445,0
20250214,121200,70355865,3445,3445,3445,3445,0
20250214,121100,70355865,3445,3445,3445,3445,9
20250214,121000,70324860,3445,3445,3445,3445,0
20250214,120900,70324860,3445,3445,3445,3445,300
20250214,120800,69291360,3445,3445,3445,3445,0
20250214,120700,69291360,3445,3445,3445,3445,0
20250214,120600,69291360,3445,3445,3445,3445,0
20250214,120500,69291360,3445,3445,3445,3445,0
20250214,120400,69291360,3445,3445,3445,3445,0
20250214,120300,69291360,3445,3445,3445,3445,0
20250214,120200,69291360,3445,3445,3445,3445,0
20250214,120100,69291360,3445,3445,3445,3445,0
20250214,120000,69291360,3445,3445,3445,3445,0
20250214,115900,69291360,3445,3445,3445,3445,0
20250214,115800,69291360,3445,3445,3445,3445,0
20250214,115700,69291360,3445,3445,3445,3445,0
20250214,115600,69291360,3445,3445,3445,3445,0
20250214,115500,69291360,3445,3430,3445,3430,2
20250214,115400,69284485,3445,3445,3445,3445,0
20250214,115300,69284485,3445,3445,3445,3445,0
20250214,115200,69284485,3445,3445,3445,3445,300
20250214,115100,68250985,3445,3445,3445,3445,0
20250214,115000,68250985,3445,3445,3445,3445,0
20250214,114900,68250985,3445,3445,3445,3445,0
20250214,114800,68250985,3445,3445,3445,3445,0
20250214,114700,68250985,3445,3445,3445,3445,0
20250214,114600,68250985,3445,3445,3445,3445,0
20250214,114500,68250985,3445,3445,3445,3445,0
20250214,114400,68250985,3445,3445,3445,3445,0
20250214,114300,68250985,3445,3445,3445,3445,0
20250214,114200,68250985,3445,3445,3445,3445,0
20250214,114100,68250985,3445,3445,3445,3445,0
20250214,114000,68250985,3445,3445,3445,3445,0
20250214,113900,68250985,3445,3445,3445,3445,0
20250214,113800,68250985,3445,3445,3445,3445,0
20250214,113700,68250985,3445,3445,3445,3445,0
20250214,113600,68250985,3445,3445,3445,3445,0
20250214,113500,68250985,3445,3445,3445,3445,0
20250214,113400,68250985,3445,3445,3445,3445,0
20250214,113300,68250985,3445,3425,3445,3425,1175
20250214,113200,64226590,3445,3445,3445,3445,0
20250214,113100,64226590,3445,3445,3445,3445,0
20250214,113000,64226590,3445,3445,3445,3445,0
20250214,112900,64226590,3445,3445,3445,3445,1
20250214,112800,64223145,3425,3425,3425,3425,59
20250214,112700,64021070,3445,3445,3445,3445,1
20250214,112600,64017625,3425,3430,3430,3425,1195
20250214,112500,59923495,3440,3430,3440,3430,101
20250214,112400,59577055,3445,3445,3445,3445,0
20250214,112300,59577055,3445,3445,3445,3445,0
20250214,112200,59577055,3445,3445,3445,3445,1
20250214,112100,59573610,3445,3445,3445,3445,1
20250214,112000,59570165,3445,3445,3445,3445,0
20250214,111900,59570165,3445,3445,3445,3445,1
20250214,111800,59566720,3430,3430,3430,3430,300
20250214,111700,58537720,3445,3445,3445,3445,0
20250214,111600,58537720,3445,3445,3445,3445,1
20250214,111500,58534275,3445,3445,3445,3445,0
20250214,111400,58534275,3445,3445,3445,3445,0
20250214,111300,58534275,3445,3445,3445,3445,0
20250214,111200,58534275,3445,3445,3445,3445,0
20250214,111100,58534275,3445,3445,3445,3445,0
20250214,111000,58534275,3445,3445,3445,3445,0
20250214,110900,58534275,3445,3445,3445,3445,0
20250214,110800,58534275,3445,3445,3445,3445,8
20250214,110700,58506715,3445,3445,3445,3445,0
20250214,110600,58506715,3445,3445,3445,3445,0
20250214,110500,58506715,3445,3430,3445,3430,101
20250214,110400,58160270,3445,3445,3445,3445,300
20250214,110300,57126770,3445,3445,3445,3445,0
20250214,110200,57126770,3445,3445,3445,3445,0
20250214,110100,57126770,3445,3445,3445,3445,0
20250214,110000,57126770,3445,3435,3445,3435,2
20250214,105900,57119890,3445,3445,3445,3445,0
20250214,105800,57119890,3445,3445,3445,3445,1
20250214,105700,57116445,3425,3425,3425,3425,0
20250214,105600,57116445,3425,3425,3425,3425,2
20250214,105500,57109595,3430,3430,3430,3430,400
20250214,105400,55737595,3435,3435,3435,3435,0
20250214,105300,55737595,3435,3435,3435,3435,0
20250214,105200,55737595,3435,3435,3435,3435,0
20250214,105100,55737595,3435,3435,3435,3435,1805
20250214,105000,49537420,3440,3440,3440,3440,123
20250214,104900,49114300,3435,3435,3435,3435,0
20250214,104800,49114300,3435,3435,3435,3435,0
20250214,104700,49114300,3435,3435,3435,3435,0
20250214,104600,49114300,3435,3435,3435,3435,0
20250214,104500,49114300,3435,3435,3435,3435,94
20250214,104400,48791410,3430,3430,3430,3430,500
20250214,104300,47076410,3430,3430,3430,3430,0
20250214,104200,47076410,3430,3430,3430,3430,90
20250214,104100,46767710,3430,3430,3430,3430,100
20250214,104000,46424710,3430,3430,3430,3430,50
20250214,103900,46253210,3430,3430,3430,3430,0
20250214,103800,46253210,3430,3430,3430,3430,0
20250214,103700,46253210,3430,3430,3430,3430,0
20250214,103600,46253210,3430,3430,3430,3430,0
20250214,103500,46253210,3430,3430,3430,3430,1
20250214,103400,46249780,3430,3430,3430,3430,1
20250214,103300,46246350,3445,3445,3445,3445,0
20250214,103200,46246350,3445,3445,3445,3445,0
20250214,103100,46246350,3445,3435,3445,3430,240
20250214,103000,45422555,3445,3445,3445,3445,0
20250214,102900,45422555,3445,3430,3445,3430,21
20250214,102800,45350510,3445,3445,3445,3445,0
20250214,102700,45350510,3445,3430,3445,3430,802
20250214,102600,42599620,3445,3430,3445,3430,21
20250214,102500,42527575,3445,3440,3445,3435,44
20250214,102400,42376420,3440,3440,3440,3440,0
20250214,102300,42376420,3440,3440,3440,3440,2
20250214,102200,42369540,3440,3440,3440,3440,0
20250214,102100,42369540,3440,3440,3440,3440,0
20250214,102000,42369540,3440,3440,3440,3440,40
20250214,101900,42231940,3440,3440,3440,3440,58
20250214,101800,42032420,3430,3430,3430,3430,0
20250214,101700,42032420,3430,3430,3430,3430,0
20250214,101600,42032420,3430,3430,3430,3430,10
20250214,101500,41998120,3440,3445,3445,3440,92
20250214,101400,41681380,3445,3445,3445,3445,3
20250214,101300,41671045,3445,3445,3445,3445,0
20250214,101200,41671045,3445,3445,3445,3445,0
20250214,101100,41671045,3445,3445,3445,3445,0
20250214,101000,41671045,3445,3445,3445,3445,0
20250214,100900,41671045,3445,3445,3445,3445,102
20250214,100800,41319655,3445,3445,3445,3445,0
20250214,100700,41319655,3445,3445,3445,3445,0
20250214,100600,41319655,3445,3430,3445,3425,1001
20250214,100500,37887705,3450,3450,3450,3450,0
20250214,100400,37887705,3450,3450,3450,3450,1
20250214,100300,37884255,3430,3450,3450,3430,18
20250214,100200,37822495,3435,3445,3445,3435,366
20250214,100100,36564565,3440,3440,3440,3440,358
20250214,100000,35333045,3440,3440,3440,3440,0
20250214,095900,35333045,3440,3440,3440,3440,0
20250214,095800,35333045,3440,3440,3440,3440,6
20250214,095700,35312405,3450,3450,3450,3450,0
20250214,095600,35312405,3450,3450,3450,3450,0
20250214,095500,35312405,3450,3450,3450,3450,0
20250214,095400,35312405,3450,3450,3450,3450,0
20250214,095300,35312405,3450,3450,3450,3450,0
20250214,095200,35312405,3450,3435,3450,3435,10
20250214,095100,35278040,3450,3450,3450,3450,0
20250214,095000,35278040,3450,3450,3450,3450,0
20250214,094900,35278040,3450,3450,3450,3450,0
20250214,094800,35278040,3450,3450,3450,3450,1
20250214,094700,35274590,3445,3445,3445,3445,100
20250214,094600,34930090,3450,3450,3450,3450,20
20250214,094500,34861090,3450,3450,3450,3450,0
20250214,094400,34861090,3450,3440,3450,3440,758
20250214,094300,32253550,3430,3440,3440,3430,608
20250214,094200,30163885,3455,3455,3455,3455,1
20250214,094100,30160430,3445,3440,3445,3440,10
20250214,094000,30126020,3455,3455,3455,3455,0
20250214,093900,30126020,3455,3455,3455,3455,4
20250214,093800,30112200,3445,3445,3445,3445,300
20250214,093700,29078700,3455,3455,3455,3455,0
20250214,093600,29078700,3455,3445,3455,3445,5
20250214,093500,29061465,3455,3455,3455,3455,25
20250214,093400,28975090,3455,3455,3455,3455,310
20250214,093300,27904040,3455,3455,3455,3455,0
20250214,093200,27904040,3455,3455,3455,3455,0
20250214,093100,27904040,3455,3455,3455,3455,0
20250214,093000,27904040,3455,3455,3455,3455,2
20250214,092900,27897130,3450,3450,3450,3450,261
20250214,092800,26996680,3460,3460,3460,3460,0
20250214,092700,26996680,3460,3460,3460,3460,0
20250214,092600,26996680,3460,3450,3460,3450,72
20250214,092500,26747810,3460,3460,3460,3460,0
20250214,092400,26747810,3460,3460,3460,3460,81
20250214,092300,26467550,3455,3455,3455,3455,0
20250214,092200,26467550,3455,3455,3455,3455,5
20250214,092100,26450275,3460,3460,3460,3460,269
20250214,092000,25519535,3465,3465,3465,3465,0
20250214,091900,25519535,3465,3465,3465,3465,0
20250214,091800,25519535,3465,3465,3465,3465,0
20250214,091700,25519535,3465,3460,3465,3450,156
20250214,091600,24979640,3465,3465,3465,3465,119
20250214,091500,24567305,3465,3465,3470,3465,33
20250214,091400,24452955,3470,3470,3470,3470,160
20250214,091300,23897755,3470,3465,3470,3465,259
20250214,091200,23000230,3460,3460,3460,3460,1532
20250214,091100,17699510,3455,3455,3455,3455,400
20250214,091000,16317510,3460,3460,3460,3460,0
20250214,090900,16317510,3460,3455,3460,3445,74
20250214,090800,16061535,3445,3445,3445,3445,1
20250214,090700,16058090,3465,3465,3465,3465,0
20250214,090600,16058090,3465,3465,3465,3465,0
20250214,090500,16058090,3465,3465,3465,3465,26
20250214,090400,15968000,3465,3450,3465,3450,31
20250214,090300,15861035,3465,3465,3465,3465,0
20250214,090200,15861035,3465,3465,3465,3465,0
20250214,090100,15861035,3465,3465,3465,3465,0
20250214,090000,15861035,3465,3425,3465,3425,4628
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184200 141703310 3420 3420 3420 3420 1600
3 20250214 184100 141703310 3420 3420 3420 3420 0
4 20250214 184000 141703310 3420 3420 3420 3420 0
5 20250214 183900 141703310 3420 3420 3420 3420 0
6 20250214 183800 141703310 3420 3420 3420 3420 0
7 20250214 183700 141703310 3420 3420 3420 3420 0
8 20250214 183600 141703310 3420 3420 3420 3420 0
9 20250214 183500 141703310 3420 3420 3420 3420 0
10 20250214 183400 141703310 3420 3420 3420 3420 0
11 20250214 183300 141703310 3420 3420 3420 3420 0
12 20250214 183200 141703310 3420 3420 3420 3420 0
13 20250214 183100 141703310 3420 3420 3420 3420 0
14 20250214 183000 141703310 3420 3420 3420 3420 0
15 20250214 182900 141703310 3420 3420 3420 3420 0
16 20250214 182800 141703310 3420 3420 3420 3420 0
17 20250214 182700 141703310 3420 3420 3420 3420 0
18 20250214 182600 141703310 3420 3420 3420 3420 0
19 20250214 182500 141703310 3420 3420 3420 3420 0
20 20250214 182400 141703310 3420 3420 3420 3420 0
21 20250214 182300 141703310 3420 3420 3420 3420 0
22 20250214 182200 141703310 3420 3420 3420 3420 0
23 20250214 182100 141703310 3420 3420 3420 3420 0
24 20250214 182000 141703310 3420 3420 3420 3420 0
25 20250214 181900 141703310 3420 3420 3420 3420 0
26 20250214 181800 141703310 3420 3420 3420 3420 0
27 20250214 181700 141703310 3420 3420 3420 3420 0
28 20250214 181600 141703310 3420 3420 3420 3420 0
29 20250214 181500 141703310 3420 3420 3420 3420 0
30 20250214 181400 141703310 3420 3420 3420 3420 0
31 20250214 181300 141703310 3420 3420 3420 3420 0
32 20250214 181200 141703310 3420 3420 3420 3420 1600
33 20250214 181100 141703310 3420 3420 3420 3420 0
34 20250214 181000 141703310 3420 3420 3420 3420 0
35 20250214 180900 141703310 3420 3420 3420 3420 0
36 20250214 180800 141703310 3420 3420 3420 3420 0
37 20250214 180700 141703310 3420 3420 3420 3420 0
38 20250214 180600 141703310 3420 3420 3420 3420 0
39 20250214 180500 141703310 3420 3420 3420 3420 0
40 20250214 180400 141703310 3420 3420 3420 3420 0
41 20250214 180300 141703310 3420 3420 3420 3420 0
42 20250214 180200 141703310 3420 3420 3420 3420 0
43 20250214 180100 141703310 3420 3420 3420 3420 0
44 20250214 180000 141703310 3420 3420 3420 3420 0
45 20250214 175900 141703310 3420 3420 3420 3420 0
46 20250214 175800 141703310 3420 3420 3420 3420 0
47 20250214 175700 141703310 3420 3420 3420 3420 0
48 20250214 175600 141703310 3420 3420 3420 3420 0
49 20250214 175500 141703310 3420 3420 3420 3420 0
50 20250214 175400 141703310 3420 3420 3420 3420 0
51 20250214 175300 141703310 3420 3420 3420 3420 0
52 20250214 175200 141703310 3420 3420 3420 3420 0
53 20250214 175100 141703310 3420 3420 3420 3420 0
54 20250214 175000 141703310 3420 3420 3420 3420 0
55 20250214 174900 141703310 3420 3420 3420 3420 0
56 20250214 174800 141703310 3420 3420 3420 3420 0
57 20250214 174700 141703310 3420 3420 3420 3420 0
58 20250214 174600 141703310 3420 3420 3420 3420 0
59 20250214 174500 141703310 3420 3420 3420 3420 0
60 20250214 174400 141703310 3420 3420 3420 3420 0
61 20250214 174300 141703310 3420 3420 3420 3420 0
62 20250214 174200 141703310 3420 3420 3420 3420 1600
63 20250214 174100 141703310 3420 3420 3420 3420 0
64 20250214 174000 141703310 3420 3420 3420 3420 0
65 20250214 173900 141703310 3420 3420 3420 3420 0
66 20250214 173800 141703310 3420 3420 3420 3420 0
67 20250214 173700 141703310 3420 3420 3420 3420 0
68 20250214 173600 141703310 3420 3420 3420 3420 0
69 20250214 173500 141703310 3420 3420 3420 3420 0
70 20250214 173400 141703310 3420 3420 3420 3420 0
71 20250214 173300 141703310 3420 3420 3420 3420 0
72 20250214 173200 141703310 3420 3420 3420 3420 0
73 20250214 173100 141703310 3420 3420 3420 3420 0
74 20250214 173000 141703310 3420 3420 3420 3420 0
75 20250214 172900 141703310 3420 3420 3420 3420 0
76 20250214 172800 141703310 3420 3420 3420 3420 0
77 20250214 172700 141703310 3420 3420 3420 3420 0
78 20250214 172600 141703310 3420 3420 3420 3420 0
79 20250214 172500 141703310 3420 3420 3420 3420 0
80 20250214 172400 141703310 3420 3420 3420 3420 0
81 20250214 172300 141703310 3420 3420 3420 3420 0
82 20250214 172200 141703310 3420 3420 3420 3420 0
83 20250214 172100 141703310 3420 3420 3420 3420 0
84 20250214 172000 141703310 3420 3420 3420 3420 0
85 20250214 171900 141703310 3420 3420 3420 3420 0
86 20250214 171800 141703310 3420 3420 3420 3420 0
87 20250214 171700 141703310 3420 3420 3420 3420 0
88 20250214 171600 141703310 3420 3420 3420 3420 0
89 20250214 171500 141703310 3420 3420 3420 3420 0
90 20250214 171400 141703310 3420 3420 3420 3420 0
91 20250214 171300 141703310 3420 3420 3420 3420 0
92 20250214 171200 141703310 3420 3420 3420 3420 1600
93 20250214 171100 141703310 3420 3420 3420 3420 0
94 20250214 171000 141703310 3420 3420 3420 3420 0
95 20250214 170900 141703310 3420 3420 3420 3420 0
96 20250214 170800 141703310 3420 3420 3420 3420 0
97 20250214 170700 141703310 3420 3420 3420 3420 0
98 20250214 170600 141703310 3420 3420 3420 3420 0
99 20250214 170500 141703310 3420 3420 3420 3420 0
100 20250214 170400 141703310 3420 3420 3420 3420 0
101 20250214 170300 141703310 3420 3420 3420 3420 0
102 20250214 170200 141703310 3420 3420 3420 3420 0
103 20250214 170100 141703310 3420 3420 3420 3420 0
104 20250214 170000 141703310 3420 3420 3420 3420 0
105 20250214 165900 141703310 3420 3420 3420 3420 0
106 20250214 165800 141703310 3420 3420 3420 3420 0
107 20250214 165700 141703310 3420 3420 3420 3420 0
108 20250214 165600 141703310 3420 3420 3420 3420 0
109 20250214 165500 141703310 3420 3420 3420 3420 0
110 20250214 165400 141703310 3420 3420 3420 3420 0
111 20250214 165300 141703310 3420 3420 3420 3420 0
112 20250214 165200 141703310 3420 3420 3420 3420 0
113 20250214 165100 141703310 3420 3420 3420 3420 0
114 20250214 165000 141703310 3420 3420 3420 3420 0
115 20250214 164900 141703310 3420 3420 3420 3420 0
116 20250214 164800 141703310 3420 3420 3420 3420 0
117 20250214 164700 141703310 3420 3420 3420 3420 0
118 20250214 164600 141703310 3420 3420 3420 3420 0
119 20250214 164500 141703310 3420 3420 3420 3420 0
120 20250214 164400 141703310 3420 3420 3420 3420 0
121 20250214 164300 141703310 3420 3420 3420 3420 0
122 20250214 164200 141703310 3420 3420 3420 3420 1600
123 20250214 164100 141703310 3420 3420 3420 3420 0
124 20250214 164000 141703310 3420 3420 3420 3420 0
125 20250214 163900 141703310 3420 3420 3420 3420 0
126 20250214 163800 141703310 3420 3420 3420 3420 0
127 20250214 163700 141703310 3420 3420 3420 3420 0
128 20250214 163600 141703310 3420 3420 3420 3420 0
129 20250214 163500 141703310 3420 3420 3420 3420 0
130 20250214 163400 141703310 3420 3420 3420 3420 0
131 20250214 163300 141703310 3420 3420 3420 3420 0
132 20250214 163200 141703310 3420 3420 3420 3420 0
133 20250214 163100 141703310 3420 3420 3420 3420 0
134 20250214 163000 141703310 3420 3420 3420 3420 0
135 20250214 162900 141703310 3420 3420 3420 3420 0
136 20250214 162800 141703310 3420 3420 3420 3420 0
137 20250214 162700 141703310 3420 3420 3420 3420 0
138 20250214 162600 141703310 3420 3420 3420 3420 0
139 20250214 162500 141703310 3420 3420 3420 3420 0
140 20250214 162400 141703310 3420 3420 3420 3420 0
141 20250214 162300 141703310 3420 3420 3420 3420 0
142 20250214 162200 141703310 3420 3420 3420 3420 0
143 20250214 162100 141703310 3420 3420 3420 3420 0
144 20250214 162000 141703310 3420 3420 3420 3420 0
145 20250214 161900 141703310 3420 3420 3420 3420 0
146 20250214 161800 141703310 3420 3420 3420 3420 0
147 20250214 161700 141703310 3420 3420 3420 3420 0
148 20250214 161600 141703310 3420 3420 3420 3420 0
149 20250214 161500 141703310 3420 3420 3420 3420 0
150 20250214 161400 141703310 3420 3420 3420 3420 0
151 20250214 161300 141703310 3420 3420 3420 3420 0
152 20250214 161200 141703310 3420 3420 3420 3420 1600
153 20250214 161100 141703310 3420 3420 3420 3420 0
154 20250214 161000 141703310 3420 3420 3420 3420 0
155 20250214 160900 141703310 3420 3420 3420 3420 0
156 20250214 160800 141703310 3420 3420 3420 3420 0
157 20250214 160700 141703310 3420 3420 3420 3420 0
158 20250214 160600 141703310 3420 3420 3420 3420 0
159 20250214 160500 141703310 3420 3420 3420 3420 0
160 20250214 160400 141703310 3420 3420 3420 3420 0
161 20250214 160300 141703310 3420 3420 3420 3420 0
162 20250214 160200 141703310 3420 3420 3420 3420 0
163 20250214 160100 141703310 3420 3420 3420 3420 0
164 20250214 160000 141703310 3420 3420 3420 3420 0
165 20250214 155900 141703310 3420 3420 3420 3420 0
166 20250214 155800 141703310 3420 3420 3420 3420 0
167 20250214 155700 141703310 3420 3420 3420 3420 0
168 20250214 155600 141703310 3420 3420 3420 3420 0
169 20250214 155500 141703310 3420 3420 3420 3420 0
170 20250214 155400 141703310 3420 3420 3420 3420 0
171 20250214 155300 141703310 3420 3420 3420 3420 0
172 20250214 155200 141703310 3420 3420 3420 3420 0
173 20250214 155100 141703310 3420 3420 3420 3420 0
174 20250214 155000 141703310 3420 3420 3420 3420 0
175 20250214 154900 141703310 3420 3420 3420 3420 0
176 20250214 154800 141703310 3420 3420 3420 3420 0
177 20250214 154700 141703310 3420 3420 3420 3420 0
178 20250214 154600 141703310 3420 3420 3420 3420 0
179 20250214 154500 141703310 3420 3420 3420 3420 0
180 20250214 154400 141703310 3420 3420 3420 3420 0
181 20250214 154300 141703310 3420 3420 3420 3420 0
182 20250214 154200 141703310 3420 3420 3420 3420 1600
183 20250214 154100 141703310 3420 3420 3420 3420 0
184 20250214 154000 141703310 3420 3420 3420 3420 0
185 20250214 153900 141703310 3420 3420 3420 3420 0
186 20250214 153800 141703310 3420 3420 3420 3420 0
187 20250214 153700 141703310 3420 3420 3420 3420 0
188 20250214 153600 141703310 3420 3420 3420 3420 0
189 20250214 153500 141703310 3420 3420 3420 3420 0
190 20250214 153400 141703310 3420 3420 3420 3420 0
191 20250214 153300 141703310 3420 3420 3420 3420 0
192 20250214 153200 141703310 3420 3420 3420 3420 0
193 20250214 153100 141703310 3420 3420 3420 3420 0
194 20250214 153000 141703310 3420 3420 3420 3420 1600
195 20250214 152900 136231310 3425 3425 3425 3425 0
196 20250214 152800 136231310 3425 3425 3425 3425 0
197 20250214 152700 136231310 3425 3425 3425 3425 0
198 20250214 152600 136231310 3425 3425 3425 3425 0
199 20250214 152500 136231310 3425 3425 3425 3425 0
200 20250214 152400 136231310 3425 3425 3425 3425 0
201 20250214 152300 136231310 3425 3425 3425 3425 0
202 20250214 152200 136231310 3425 3425 3425 3425 0
203 20250214 152100 136231310 3425 3425 3425 3425 0
204 20250214 152000 136231310 3425 3425 3425 3425 0
205 20250214 151900 136231310 3425 3425 3425 3420 1439
206 20250214 151800 131303235 3430 3435 3435 3425 2204
207 20250214 151700 123753895 3430 3430 3430 3430 30
208 20250214 151600 123650995 3435 3430 3435 3430 191
209 20250214 151500 122995860 3435 3435 3435 3435 0
210 20250214 151400 122995860 3435 3435 3435 3435 10
211 20250214 151300 122961510 3435 3435 3435 3435 0
212 20250214 151200 122961510 3435 3430 3435 3430 71
213 20250214 151100 122717975 3435 3435 3435 3430 32
214 20250214 151000 122608205 3430 3430 3430 3430 0
215 20250214 150900 122608205 3430 3430 3430 3430 0
216 20250214 150800 122608205 3430 3430 3430 3430 1
217 20250214 150700 122604775 3425 3425 3425 3425 0
218 20250214 150600 122604775 3425 3425 3425 3425 0
219 20250214 150500 122604775 3425 3425 3425 3425 0
220 20250214 150400 122604775 3425 3425 3425 3425 0
221 20250214 150300 122604775 3425 3425 3425 3425 0
222 20250214 150200 122604775 3425 3425 3425 3425 0
223 20250214 150100 122604775 3425 3425 3425 3425 0
224 20250214 150000 122604775 3425 3425 3425 3425 800
225 20250214 145900 119864775 3425 3425 3425 3425 35
226 20250214 145800 119744900 3430 3430 3430 3430 0
227 20250214 145700 119744900 3430 3435 3435 3430 138
228 20250214 145600 119271370 3435 3435 3435 3435 0
229 20250214 145500 119271370 3435 3435 3435 3435 0
230 20250214 145400 119271370 3435 3435 3435 3435 0
231 20250214 145300 119271370 3435 3435 3435 3435 38
232 20250214 145200 119140840 3435 3435 3435 3435 0
233 20250214 145100 119140840 3435 3435 3435 3435 0
234 20250214 145000 119140840 3435 3435 3435 3435 0
235 20250214 144900 119140840 3435 3435 3435 3435 38
236 20250214 144800 119010310 3435 3435 3435 3435 0
237 20250214 144700 119010310 3435 3435 3435 3435 0
238 20250214 144600 119010310 3435 3430 3435 3430 274
239 20250214 144500 118070195 3425 3425 3425 3425 0
240 20250214 144400 118070195 3425 3425 3425 3425 109
241 20250214 144300 117696870 3425 3425 3425 3425 0
242 20250214 144200 117696870 3425 3425 3425 3425 0
243 20250214 144100 117696870 3425 3425 3425 3425 0
244 20250214 144000 117696870 3425 3425 3425 3425 6
245 20250214 143900 117676320 3425 3425 3425 3425 2
246 20250214 143800 117669470 3425 3425 3425 3425 0
247 20250214 143700 117669470 3425 3425 3425 3425 0
248 20250214 143600 117669470 3425 3425 3425 3425 0
249 20250214 143500 117669470 3425 3425 3425 3425 400
250 20250214 143400 116299470 3430 3430 3430 3430 0
251 20250214 143300 116299470 3430 3430 3430 3430 0
252 20250214 143200 116299470 3430 3430 3430 3430 100
253 20250214 143100 115956470 3430 3430 3430 3430 0
254 20250214 143000 115956470 3430 3430 3430 3430 0
255 20250214 142900 115956470 3430 3430 3430 3430 10
256 20250214 142800 115922170 3430 3430 3430 3430 0
257 20250214 142700 115922170 3430 3430 3430 3430 0
258 20250214 142600 115922170 3430 3430 3430 3430 0
259 20250214 142500 115922170 3430 3430 3430 3425 202
260 20250214 142400 115229320 3430 3430 3430 3430 504
261 20250214 142300 113500600 3430 3430 3430 3430 0
262 20250214 142200 113500600 3430 3430 3430 3430 0
263 20250214 142100 113500600 3430 3430 3430 3430 30
264 20250214 142000 113397700 3430 3430 3430 3430 299
265 20250214 141900 112372130 3430 3430 3430 3430 0
266 20250214 141800 112372130 3430 3430 3430 3430 403
267 20250214 141700 110989840 3435 3435 3435 3435 0
268 20250214 141600 110989840 3435 3435 3435 3435 35
269 20250214 141500 110869615 3435 3435 3435 3435 0
270 20250214 141400 110869615 3435 3435 3435 3435 0
271 20250214 141300 110869615 3435 3435 3435 3435 0
272 20250214 141200 110869615 3435 3435 3435 3435 380
273 20250214 141100 109564315 3435 3435 3435 3435 380
274 20250214 141000 108259015 3435 3435 3435 3435 0
275 20250214 140900 108259015 3435 3435 3435 3435 0
276 20250214 140800 108259015 3435 3435 3435 3435 0
277 20250214 140700 108259015 3435 3435 3435 3435 700
278 20250214 140600 105854515 3435 3435 3435 3435 0
279 20250214 140500 105854515 3435 3435 3435 3435 0
280 20250214 140400 105854515 3435 3435 3435 3435 0
281 20250214 140300 105854515 3435 3435 3435 3435 51
282 20250214 140200 105679330 3435 3435 3435 3435 0
283 20250214 140100 105679330 3435 3435 3435 3435 0
284 20250214 140000 105679330 3435 3435 3435 3435 49
285 20250214 135900 105511015 3425 3425 3425 3425 0
286 20250214 135800 105511015 3425 3425 3425 3425 275
287 20250214 135700 104569140 3425 3425 3425 3425 0
288 20250214 135600 104569140 3425 3425 3425 3425 0
289 20250214 135500 104569140 3425 3430 3430 3425 808
290 20250214 135400 101800220 3430 3435 3435 3430 700
291 20250214 135300 99399215 3430 3430 3430 3430 600
292 20250214 135200 97341215 3440 3440 3440 3440 0
293 20250214 135100 97341215 3440 3440 3440 3440 0
294 20250214 135000 97341215 3440 3440 3440 3440 0
295 20250214 134900 97341215 3440 3440 3440 3440 0
296 20250214 134800 97341215 3440 3440 3440 3440 11
297 20250214 134700 97303375 3430 3430 3430 3430 0
298 20250214 134600 97303375 3430 3430 3430 3430 20
299 20250214 134500 97234775 3435 3435 3435 3435 0
300 20250214 134400 97234775 3435 3435 3435 3435 0
301 20250214 134300 97234775 3435 3435 3435 3435 0
302 20250214 134200 97234775 3435 3435 3435 3435 139
303 20250214 134100 96757310 3435 3430 3435 3430 301
304 20250214 134000 95724875 3440 3440 3440 3440 0
305 20250214 133900 95724875 3440 3440 3440 3440 17
306 20250214 133800 95666395 3440 3440 3440 3440 0
307 20250214 133700 95666395 3440 3440 3440 3440 1
308 20250214 133600 95662955 3435 3435 3435 3435 96
309 20250214 133500 95333195 3425 3430 3430 3425 781
310 20250214 133400 92654370 3425 3425 3425 3425 700
311 20250214 133300 90256870 3435 3435 3435 3435 6
312 20250214 133200 90236260 3435 3435 3435 3435 0
313 20250214 133100 90236260 3435 3435 3435 3435 0
314 20250214 133000 90236260 3435 3435 3435 3435 0
315 20250214 132900 90236260 3435 3435 3435 3435 1
316 20250214 132800 90232825 3425 3425 3425 3425 0
317 20250214 132700 90232825 3425 3425 3425 3425 0
318 20250214 132600 90232825 3425 3425 3425 3425 0
319 20250214 132500 90232825 3425 3425 3425 3425 100
320 20250214 132400 89890325 3435 3435 3435 3435 10
321 20250214 132300 89855975 3435 3435 3435 3435 0
322 20250214 132200 89855975 3435 3435 3435 3435 0
323 20250214 132100 89855975 3435 3435 3435 3435 0
324 20250214 132000 89855975 3435 3435 3435 3435 0
325 20250214 131900 89855975 3435 3435 3435 3435 0
326 20250214 131800 89855975 3435 3435 3435 3435 0
327 20250214 131700 89855975 3435 3435 3435 3435 0
328 20250214 131600 89855975 3435 3435 3435 3435 30
329 20250214 131500 89752925 3435 3435 3435 3435 1
330 20250214 131400 89749490 3425 3430 3430 3425 3851
331 20250214 131300 76548815 3440 3440 3440 3440 0
332 20250214 131200 76548815 3440 3440 3440 3440 0
333 20250214 131100 76548815 3440 3440 3440 3440 36
334 20250214 131000 76424975 3445 3445 3445 3445 0
335 20250214 130900 76424975 3445 3440 3445 3440 1000
336 20250214 130800 72984620 3440 3440 3440 3440 0
337 20250214 130700 72984620 3440 3440 3440 3440 0
338 20250214 130600 72984620 3440 3440 3440 3440 0
339 20250214 130500 72984620 3440 3440 3440 3440 0
340 20250214 130400 72984620 3440 3440 3440 3440 0
341 20250214 130300 72984620 3440 3440 3440 3440 16
342 20250214 130200 72929580 3440 3440 3440 3440 0
343 20250214 130100 72929580 3440 3440 3440 3440 0
344 20250214 130000 72929580 3440 3440 3440 3440 0
345 20250214 125900 72929580 3440 3440 3440 3440 0
346 20250214 125800 72929580 3440 3440 3440 3440 0
347 20250214 125700 72929580 3440 3440 3440 3440 0
348 20250214 125600 72929580 3440 3440 3440 3440 0
349 20250214 125500 72929580 3440 3440 3440 3440 1
350 20250214 125400 72926140 3430 3430 3430 3430 50
351 20250214 125300 72754640 3440 3440 3440 3440 0
352 20250214 125200 72754640 3440 3440 3440 3440 9
353 20250214 125100 72723680 3440 3440 3440 3440 11
354 20250214 125000 72685840 3435 3435 3435 3435 0
355 20250214 124900 72685840 3435 3435 3435 3435 0
356 20250214 124800 72685840 3435 3435 3435 3435 0
357 20250214 124700 72685840 3435 3435 3435 3435 0
358 20250214 124600 72685840 3435 3435 3435 3435 0
359 20250214 124500 72685840 3435 3435 3435 3435 0
360 20250214 124400 72685840 3435 3435 3435 3435 0
361 20250214 124300 72685840 3435 3435 3435 3435 0
362 20250214 124200 72685840 3435 3435 3435 3435 0
363 20250214 124100 72685840 3435 3435 3435 3435 0
364 20250214 124000 72685840 3435 3435 3435 3435 0
365 20250214 123900 72685840 3435 3435 3435 3435 3
366 20250214 123800 72675535 3440 3440 3440 3440 0
367 20250214 123700 72675535 3440 3440 3440 3440 0
368 20250214 123600 72675535 3440 3440 3440 3440 0
369 20250214 123500 72675535 3440 3440 3440 3440 0
370 20250214 123400 72675535 3440 3440 3440 3440 0
371 20250214 123300 72675535 3440 3440 3440 3440 0
372 20250214 123200 72675535 3440 3435 3440 3435 70
373 20250214 123100 72434765 3440 3440 3440 3440 0
374 20250214 123000 72434765 3440 3435 3440 3430 24
375 20250214 122900 72352415 3430 3430 3430 3430 0
376 20250214 122800 72352415 3430 3430 3430 3430 0
377 20250214 122700 72352415 3430 3430 3430 3430 0
378 20250214 122600 72352415 3430 3430 3430 3430 270
379 20250214 122500 71426315 3430 3430 3430 3430 68
380 20250214 122400 71193075 3440 3440 3440 3440 0
381 20250214 122300 71193075 3440 3440 3440 3440 0
382 20250214 122200 71193075 3440 3440 3440 3440 0
383 20250214 122100 71193075 3440 3440 3440 3440 0
384 20250214 122000 71193075 3440 3440 3440 3440 29
385 20250214 121900 71093315 3430 3430 3430 3430 202
386 20250214 121800 70400455 3430 3430 3430 3430 7
387 20250214 121700 70376445 3430 3430 3430 3430 0
388 20250214 121600 70376445 3430 3430 3430 3430 0
389 20250214 121500 70376445 3430 3430 3430 3430 0
390 20250214 121400 70376445 3430 3430 3430 3430 6
391 20250214 121300 70355865 3445 3445 3445 3445 0
392 20250214 121200 70355865 3445 3445 3445 3445 0
393 20250214 121100 70355865 3445 3445 3445 3445 9
394 20250214 121000 70324860 3445 3445 3445 3445 0
395 20250214 120900 70324860 3445 3445 3445 3445 300
396 20250214 120800 69291360 3445 3445 3445 3445 0
397 20250214 120700 69291360 3445 3445 3445 3445 0
398 20250214 120600 69291360 3445 3445 3445 3445 0
399 20250214 120500 69291360 3445 3445 3445 3445 0
400 20250214 120400 69291360 3445 3445 3445 3445 0
401 20250214 120300 69291360 3445 3445 3445 3445 0
402 20250214 120200 69291360 3445 3445 3445 3445 0
403 20250214 120100 69291360 3445 3445 3445 3445 0
404 20250214 120000 69291360 3445 3445 3445 3445 0
405 20250214 115900 69291360 3445 3445 3445 3445 0
406 20250214 115800 69291360 3445 3445 3445 3445 0
407 20250214 115700 69291360 3445 3445 3445 3445 0
408 20250214 115600 69291360 3445 3445 3445 3445 0
409 20250214 115500 69291360 3445 3430 3445 3430 2
410 20250214 115400 69284485 3445 3445 3445 3445 0
411 20250214 115300 69284485 3445 3445 3445 3445 0
412 20250214 115200 69284485 3445 3445 3445 3445 300
413 20250214 115100 68250985 3445 3445 3445 3445 0
414 20250214 115000 68250985 3445 3445 3445 3445 0
415 20250214 114900 68250985 3445 3445 3445 3445 0
416 20250214 114800 68250985 3445 3445 3445 3445 0
417 20250214 114700 68250985 3445 3445 3445 3445 0
418 20250214 114600 68250985 3445 3445 3445 3445 0
419 20250214 114500 68250985 3445 3445 3445 3445 0
420 20250214 114400 68250985 3445 3445 3445 3445 0
421 20250214 114300 68250985 3445 3445 3445 3445 0
422 20250214 114200 68250985 3445 3445 3445 3445 0
423 20250214 114100 68250985 3445 3445 3445 3445 0
424 20250214 114000 68250985 3445 3445 3445 3445 0
425 20250214 113900 68250985 3445 3445 3445 3445 0
426 20250214 113800 68250985 3445 3445 3445 3445 0
427 20250214 113700 68250985 3445 3445 3445 3445 0
428 20250214 113600 68250985 3445 3445 3445 3445 0
429 20250214 113500 68250985 3445 3445 3445 3445 0
430 20250214 113400 68250985 3445 3445 3445 3445 0
431 20250214 113300 68250985 3445 3425 3445 3425 1175
432 20250214 113200 64226590 3445 3445 3445 3445 0
433 20250214 113100 64226590 3445 3445 3445 3445 0
434 20250214 113000 64226590 3445 3445 3445 3445 0
435 20250214 112900 64226590 3445 3445 3445 3445 1
436 20250214 112800 64223145 3425 3425 3425 3425 59
437 20250214 112700 64021070 3445 3445 3445 3445 1
438 20250214 112600 64017625 3425 3430 3430 3425 1195
439 20250214 112500 59923495 3440 3430 3440 3430 101
440 20250214 112400 59577055 3445 3445 3445 3445 0
441 20250214 112300 59577055 3445 3445 3445 3445 0
442 20250214 112200 59577055 3445 3445 3445 3445 1
443 20250214 112100 59573610 3445 3445 3445 3445 1
444 20250214 112000 59570165 3445 3445 3445 3445 0
445 20250214 111900 59570165 3445 3445 3445 3445 1
446 20250214 111800 59566720 3430 3430 3430 3430 300
447 20250214 111700 58537720 3445 3445 3445 3445 0
448 20250214 111600 58537720 3445 3445 3445 3445 1
449 20250214 111500 58534275 3445 3445 3445 3445 0
450 20250214 111400 58534275 3445 3445 3445 3445 0
451 20250214 111300 58534275 3445 3445 3445 3445 0
452 20250214 111200 58534275 3445 3445 3445 3445 0
453 20250214 111100 58534275 3445 3445 3445 3445 0
454 20250214 111000 58534275 3445 3445 3445 3445 0
455 20250214 110900 58534275 3445 3445 3445 3445 0
456 20250214 110800 58534275 3445 3445 3445 3445 8
457 20250214 110700 58506715 3445 3445 3445 3445 0
458 20250214 110600 58506715 3445 3445 3445 3445 0
459 20250214 110500 58506715 3445 3430 3445 3430 101
460 20250214 110400 58160270 3445 3445 3445 3445 300
461 20250214 110300 57126770 3445 3445 3445 3445 0
462 20250214 110200 57126770 3445 3445 3445 3445 0
463 20250214 110100 57126770 3445 3445 3445 3445 0
464 20250214 110000 57126770 3445 3435 3445 3435 2
465 20250214 105900 57119890 3445 3445 3445 3445 0
466 20250214 105800 57119890 3445 3445 3445 3445 1
467 20250214 105700 57116445 3425 3425 3425 3425 0
468 20250214 105600 57116445 3425 3425 3425 3425 2
469 20250214 105500 57109595 3430 3430 3430 3430 400
470 20250214 105400 55737595 3435 3435 3435 3435 0
471 20250214 105300 55737595 3435 3435 3435 3435 0
472 20250214 105200 55737595 3435 3435 3435 3435 0
473 20250214 105100 55737595 3435 3435 3435 3435 1805
474 20250214 105000 49537420 3440 3440 3440 3440 123
475 20250214 104900 49114300 3435 3435 3435 3435 0
476 20250214 104800 49114300 3435 3435 3435 3435 0
477 20250214 104700 49114300 3435 3435 3435 3435 0
478 20250214 104600 49114300 3435 3435 3435 3435 0
479 20250214 104500 49114300 3435 3435 3435 3435 94
480 20250214 104400 48791410 3430 3430 3430 3430 500
481 20250214 104300 47076410 3430 3430 3430 3430 0
482 20250214 104200 47076410 3430 3430 3430 3430 90
483 20250214 104100 46767710 3430 3430 3430 3430 100
484 20250214 104000 46424710 3430 3430 3430 3430 50
485 20250214 103900 46253210 3430 3430 3430 3430 0
486 20250214 103800 46253210 3430 3430 3430 3430 0
487 20250214 103700 46253210 3430 3430 3430 3430 0
488 20250214 103600 46253210 3430 3430 3430 3430 0
489 20250214 103500 46253210 3430 3430 3430 3430 1
490 20250214 103400 46249780 3430 3430 3430 3430 1
491 20250214 103300 46246350 3445 3445 3445 3445 0
492 20250214 103200 46246350 3445 3445 3445 3445 0
493 20250214 103100 46246350 3445 3435 3445 3430 240
494 20250214 103000 45422555 3445 3445 3445 3445 0
495 20250214 102900 45422555 3445 3430 3445 3430 21
496 20250214 102800 45350510 3445 3445 3445 3445 0
497 20250214 102700 45350510 3445 3430 3445 3430 802
498 20250214 102600 42599620 3445 3430 3445 3430 21
499 20250214 102500 42527575 3445 3440 3445 3435 44
500 20250214 102400 42376420 3440 3440 3440 3440 0
501 20250214 102300 42376420 3440 3440 3440 3440 2
502 20250214 102200 42369540 3440 3440 3440 3440 0
503 20250214 102100 42369540 3440 3440 3440 3440 0
504 20250214 102000 42369540 3440 3440 3440 3440 40
505 20250214 101900 42231940 3440 3440 3440 3440 58
506 20250214 101800 42032420 3430 3430 3430 3430 0
507 20250214 101700 42032420 3430 3430 3430 3430 0
508 20250214 101600 42032420 3430 3430 3430 3430 10
509 20250214 101500 41998120 3440 3445 3445 3440 92
510 20250214 101400 41681380 3445 3445 3445 3445 3
511 20250214 101300 41671045 3445 3445 3445 3445 0
512 20250214 101200 41671045 3445 3445 3445 3445 0
513 20250214 101100 41671045 3445 3445 3445 3445 0
514 20250214 101000 41671045 3445 3445 3445 3445 0
515 20250214 100900 41671045 3445 3445 3445 3445 102
516 20250214 100800 41319655 3445 3445 3445 3445 0
517 20250214 100700 41319655 3445 3445 3445 3445 0
518 20250214 100600 41319655 3445 3430 3445 3425 1001
519 20250214 100500 37887705 3450 3450 3450 3450 0
520 20250214 100400 37887705 3450 3450 3450 3450 1
521 20250214 100300 37884255 3430 3450 3450 3430 18
522 20250214 100200 37822495 3435 3445 3445 3435 366
523 20250214 100100 36564565 3440 3440 3440 3440 358
524 20250214 100000 35333045 3440 3440 3440 3440 0
525 20250214 095900 35333045 3440 3440 3440 3440 0
526 20250214 095800 35333045 3440 3440 3440 3440 6
527 20250214 095700 35312405 3450 3450 3450 3450 0
528 20250214 095600 35312405 3450 3450 3450 3450 0
529 20250214 095500 35312405 3450 3450 3450 3450 0
530 20250214 095400 35312405 3450 3450 3450 3450 0
531 20250214 095300 35312405 3450 3450 3450 3450 0
532 20250214 095200 35312405 3450 3435 3450 3435 10
533 20250214 095100 35278040 3450 3450 3450 3450 0
534 20250214 095000 35278040 3450 3450 3450 3450 0
535 20250214 094900 35278040 3450 3450 3450 3450 0
536 20250214 094800 35278040 3450 3450 3450 3450 1
537 20250214 094700 35274590 3445 3445 3445 3445 100
538 20250214 094600 34930090 3450 3450 3450 3450 20
539 20250214 094500 34861090 3450 3450 3450 3450 0
540 20250214 094400 34861090 3450 3440 3450 3440 758
541 20250214 094300 32253550 3430 3440 3440 3430 608
542 20250214 094200 30163885 3455 3455 3455 3455 1
543 20250214 094100 30160430 3445 3440 3445 3440 10
544 20250214 094000 30126020 3455 3455 3455 3455 0
545 20250214 093900 30126020 3455 3455 3455 3455 4
546 20250214 093800 30112200 3445 3445 3445 3445 300
547 20250214 093700 29078700 3455 3455 3455 3455 0
548 20250214 093600 29078700 3455 3445 3455 3445 5
549 20250214 093500 29061465 3455 3455 3455 3455 25
550 20250214 093400 28975090 3455 3455 3455 3455 310
551 20250214 093300 27904040 3455 3455 3455 3455 0
552 20250214 093200 27904040 3455 3455 3455 3455 0
553 20250214 093100 27904040 3455 3455 3455 3455 0
554 20250214 093000 27904040 3455 3455 3455 3455 2
555 20250214 092900 27897130 3450 3450 3450 3450 261
556 20250214 092800 26996680 3460 3460 3460 3460 0
557 20250214 092700 26996680 3460 3460 3460 3460 0
558 20250214 092600 26996680 3460 3450 3460 3450 72
559 20250214 092500 26747810 3460 3460 3460 3460 0
560 20250214 092400 26747810 3460 3460 3460 3460 81
561 20250214 092300 26467550 3455 3455 3455 3455 0
562 20250214 092200 26467550 3455 3455 3455 3455 5
563 20250214 092100 26450275 3460 3460 3460 3460 269
564 20250214 092000 25519535 3465 3465 3465 3465 0
565 20250214 091900 25519535 3465 3465 3465 3465 0
566 20250214 091800 25519535 3465 3465 3465 3465 0
567 20250214 091700 25519535 3465 3460 3465 3450 156
568 20250214 091600 24979640 3465 3465 3465 3465 119
569 20250214 091500 24567305 3465 3465 3470 3465 33
570 20250214 091400 24452955 3470 3470 3470 3470 160
571 20250214 091300 23897755 3470 3465 3470 3465 259
572 20250214 091200 23000230 3460 3460 3460 3460 1532
573 20250214 091100 17699510 3455 3455 3455 3455 400
574 20250214 091000 16317510 3460 3460 3460 3460 0
575 20250214 090900 16317510 3460 3455 3460 3445 74
576 20250214 090800 16061535 3445 3445 3445 3445 1
577 20250214 090700 16058090 3465 3465 3465 3465 0
578 20250214 090600 16058090 3465 3465 3465 3465 0
579 20250214 090500 16058090 3465 3465 3465 3465 26
580 20250214 090400 15968000 3465 3450 3465 3450 31
581 20250214 090300 15861035 3465 3465 3465 3465 0
582 20250214 090200 15861035 3465 3465 3465 3465 0
583 20250214 090100 15861035 3465 3465 3465 3465 0
584 20250214 090000 15861035 3465 3425 3465 3425 4628