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

585
004450/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184300,7317800,30850,30850,30850,30850,7
20250214,184200,7317800,30850,30850,30850,30850,0
20250214,184100,7317800,30850,30850,30850,30850,0
20250214,184000,7317800,30850,30850,30850,30850,0
20250214,183900,7317800,30850,30850,30850,30850,0
20250214,183800,7317800,30850,30850,30850,30850,0
20250214,183700,7317800,30850,30850,30850,30850,0
20250214,183600,7317800,30850,30850,30850,30850,0
20250214,183500,7317800,30850,30850,30850,30850,0
20250214,183400,7317800,30850,30850,30850,30850,0
20250214,183300,7317800,30850,30850,30850,30850,0
20250214,183200,7317800,30850,30850,30850,30850,0
20250214,183100,7317800,30850,30850,30850,30850,0
20250214,183000,7317800,30850,30850,30850,30850,0
20250214,182900,7317800,30850,30850,30850,30850,0
20250214,182800,7317800,30850,30850,30850,30850,0
20250214,182700,7317800,30850,30850,30850,30850,0
20250214,182600,7317800,30850,30850,30850,30850,0
20250214,182500,7317800,30850,30850,30850,30850,0
20250214,182400,7317800,30850,30850,30850,30850,0
20250214,182300,7317800,30850,30850,30850,30850,0
20250214,182200,7317800,30850,30850,30850,30850,0
20250214,182100,7317800,30850,30850,30850,30850,0
20250214,182000,7317800,30850,30850,30850,30850,0
20250214,181900,7317800,30850,30850,30850,30850,0
20250214,181800,7317800,30850,30850,30850,30850,0
20250214,181700,7317800,30850,30850,30850,30850,0
20250214,181600,7317800,30850,30850,30850,30850,0
20250214,181500,7317800,30850,30850,30850,30850,0
20250214,181400,7317800,30850,30850,30850,30850,0
20250214,181300,7317800,30850,30850,30850,30850,7
20250214,181200,7317800,30850,30850,30850,30850,0
20250214,181100,7317800,30850,30850,30850,30850,0
20250214,181000,7317800,30850,30850,30850,30850,0
20250214,180900,7317800,30850,30850,30850,30850,0
20250214,180800,7317800,30850,30850,30850,30850,0
20250214,180700,7317800,30850,30850,30850,30850,0
20250214,180600,7317800,30850,30850,30850,30850,0
20250214,180500,7317800,30850,30850,30850,30850,0
20250214,180400,7317800,30850,30850,30850,30850,0
20250214,180300,7317800,30850,30850,30850,30850,0
20250214,180200,7317800,30850,30850,30850,30850,0
20250214,180100,7317800,30850,30850,30850,30850,0
20250214,180000,7317800,30850,30850,30850,30850,0
20250214,175900,7317800,30850,30850,30850,30850,0
20250214,175800,7317800,30850,30850,30850,30850,0
20250214,175700,7317800,30850,30850,30850,30850,0
20250214,175600,7317800,30850,30850,30850,30850,0
20250214,175500,7317800,30850,30850,30850,30850,0
20250214,175400,7317800,30850,30850,30850,30850,0
20250214,175300,7317800,30850,30850,30850,30850,0
20250214,175200,7317800,30850,30850,30850,30850,0
20250214,175100,7317800,30850,30850,30850,30850,0
20250214,175000,7317800,30850,30850,30850,30850,0
20250214,174900,7317800,30850,30850,30850,30850,0
20250214,174800,7317800,30850,30850,30850,30850,0
20250214,174700,7317800,30850,30850,30850,30850,0
20250214,174600,7317800,30850,30850,30850,30850,0
20250214,174500,7317800,30850,30850,30850,30850,0
20250214,174400,7317800,30850,30850,30850,30850,0
20250214,174300,7317800,30850,30850,30850,30850,7
20250214,174200,7317800,30850,30850,30850,30850,0
20250214,174100,7317800,30850,30850,30850,30850,0
20250214,174000,7317800,30850,30850,30850,30850,0
20250214,173900,7317800,30850,30850,30850,30850,0
20250214,173800,7317800,30850,30850,30850,30850,0
20250214,173700,7317800,30850,30850,30850,30850,0
20250214,173600,7317800,30850,30850,30850,30850,0
20250214,173500,7317800,30850,30850,30850,30850,0
20250214,173400,7317800,30850,30850,30850,30850,0
20250214,173300,7317800,30850,30850,30850,30850,0
20250214,173200,7317800,30850,30850,30850,30850,0
20250214,173100,7317800,30850,30850,30850,30850,0
20250214,173000,7317800,30850,30850,30850,30850,0
20250214,172900,7317800,30850,30850,30850,30850,0
20250214,172800,7317800,30850,30850,30850,30850,0
20250214,172700,7317800,30850,30850,30850,30850,0
20250214,172600,7317800,30850,30850,30850,30850,0
20250214,172500,7317800,30850,30850,30850,30850,0
20250214,172400,7317800,30850,30850,30850,30850,0
20250214,172300,7317800,30850,30850,30850,30850,0
20250214,172200,7317800,30850,30850,30850,30850,0
20250214,172100,7317800,30850,30850,30850,30850,0
20250214,172000,7317800,30850,30850,30850,30850,0
20250214,171900,7317800,30850,30850,30850,30850,0
20250214,171800,7317800,30850,30850,30850,30850,0
20250214,171700,7317800,30850,30850,30850,30850,0
20250214,171600,7317800,30850,30850,30850,30850,0
20250214,171500,7317800,30850,30850,30850,30850,0
20250214,171400,7317800,30850,30850,30850,30850,0
20250214,171300,7317800,30850,30850,30850,30850,7
20250214,171200,7317800,30850,30850,30850,30850,0
20250214,171100,7317800,30850,30850,30850,30850,0
20250214,171000,7317800,30850,30850,30850,30850,0
20250214,170900,7317800,30850,30850,30850,30850,0
20250214,170800,7317800,30850,30850,30850,30850,0
20250214,170700,7317800,30850,30850,30850,30850,0
20250214,170600,7317800,30850,30850,30850,30850,0
20250214,170500,7317800,30850,30850,30850,30850,0
20250214,170400,7317800,30850,30850,30850,30850,0
20250214,170300,7317800,30850,30850,30850,30850,0
20250214,170200,7317800,30850,30850,30850,30850,0
20250214,170100,7317800,30850,30850,30850,30850,0
20250214,170000,7317800,30850,30850,30850,30850,0
20250214,165900,7317800,30850,30850,30850,30850,0
20250214,165800,7317800,30850,30850,30850,30850,0
20250214,165700,7317800,30850,30850,30850,30850,0
20250214,165600,7317800,30850,30850,30850,30850,0
20250214,165500,7317800,30850,30850,30850,30850,0
20250214,165400,7317800,30850,30850,30850,30850,0
20250214,165300,7317800,30850,30850,30850,30850,0
20250214,165200,7317800,30850,30850,30850,30850,0
20250214,165100,7317800,30850,30850,30850,30850,0
20250214,165000,7317800,30850,30850,30850,30850,0
20250214,164900,7317800,30850,30850,30850,30850,0
20250214,164800,7317800,30850,30850,30850,30850,0
20250214,164700,7317800,30850,30850,30850,30850,0
20250214,164600,7317800,30850,30850,30850,30850,0
20250214,164500,7317800,30850,30850,30850,30850,0
20250214,164400,7317800,30850,30850,30850,30850,0
20250214,164300,7317800,30850,30850,30850,30850,7
20250214,164200,7317800,30850,30850,30850,30850,0
20250214,164100,7317800,30850,30850,30850,30850,0
20250214,164000,7317800,30850,30850,30850,30850,0
20250214,163900,7317800,30850,30850,30850,30850,0
20250214,163800,7317800,30850,30850,30850,30850,0
20250214,163700,7317800,30850,30850,30850,30850,0
20250214,163600,7317800,30850,30850,30850,30850,0
20250214,163500,7317800,30850,30850,30850,30850,0
20250214,163400,7317800,30850,30850,30850,30850,0
20250214,163300,7317800,30850,30850,30850,30850,0
20250214,163200,7317800,30850,30850,30850,30850,0
20250214,163100,7317800,30850,30850,30850,30850,0
20250214,163000,7317800,30850,30850,30850,30850,0
20250214,162900,7317800,30850,30850,30850,30850,0
20250214,162800,7317800,30850,30850,30850,30850,0
20250214,162700,7317800,30850,30850,30850,30850,0
20250214,162600,7317800,30850,30850,30850,30850,0
20250214,162500,7317800,30850,30850,30850,30850,0
20250214,162400,7317800,30850,30850,30850,30850,0
20250214,162300,7317800,30850,30850,30850,30850,0
20250214,162200,7317800,30850,30850,30850,30850,0
20250214,162100,7317800,30850,30850,30850,30850,0
20250214,162000,7317800,30850,30850,30850,30850,0
20250214,161900,7317800,30850,30850,30850,30850,0
20250214,161800,7317800,30850,30850,30850,30850,0
20250214,161700,7317800,30850,30850,30850,30850,0
20250214,161600,7317800,30850,30850,30850,30850,0
20250214,161500,7317800,30850,30850,30850,30850,0
20250214,161400,7317800,30850,30850,30850,30850,0
20250214,161300,7317800,30850,30850,30850,30850,7
20250214,161200,7317800,30850,30850,30850,30850,0
20250214,161100,7317800,30850,30850,30850,30850,0
20250214,161000,7317800,30850,30850,30850,30850,0
20250214,160900,7317800,30850,30850,30850,30850,0
20250214,160800,7317800,30850,30850,30850,30850,0
20250214,160700,7317800,30850,30850,30850,30850,0
20250214,160600,7317800,30850,30850,30850,30850,0
20250214,160500,7317800,30850,30850,30850,30850,0
20250214,160400,7317800,30850,30850,30850,30850,0
20250214,160300,7317800,30850,30850,30850,30850,0
20250214,160200,7317800,30850,30850,30850,30850,0
20250214,160100,7317800,30850,30850,30850,30850,0
20250214,160000,7317800,30850,30850,30850,30850,0
20250214,155900,7317800,30850,30850,30850,30850,0
20250214,155800,7317800,30850,30850,30850,30850,0
20250214,155700,7317800,30850,30850,30850,30850,0
20250214,155600,7317800,30850,30850,30850,30850,0
20250214,155500,7317800,30850,30850,30850,30850,0
20250214,155400,7317800,30850,30850,30850,30850,0
20250214,155300,7317800,30850,30850,30850,30850,0
20250214,155200,7317800,30850,30850,30850,30850,0
20250214,155100,7317800,30850,30850,30850,30850,0
20250214,155000,7317800,30850,30850,30850,30850,0
20250214,154900,7317800,30850,30850,30850,30850,0
20250214,154800,7317800,30850,30850,30850,30850,0
20250214,154700,7317800,30850,30850,30850,30850,0
20250214,154600,7317800,30850,30850,30850,30850,0
20250214,154500,7317800,30850,30850,30850,30850,0
20250214,154400,7317800,30850,30850,30850,30850,0
20250214,154300,7317800,30850,30850,30850,30850,7
20250214,154200,7317800,30850,30850,30850,30850,0
20250214,154100,7317800,30850,30850,30850,30850,0
20250214,154000,7317800,30850,30850,30850,30850,0
20250214,153900,7317800,30850,30850,30850,30850,0
20250214,153800,7317800,30850,30850,30850,30850,0
20250214,153700,7317800,30850,30850,30850,30850,0
20250214,153600,7317800,30850,30850,30850,30850,0
20250214,153500,7317800,30850,30850,30850,30850,0
20250214,153400,7317800,30850,30850,30850,30850,0
20250214,153300,7317800,30850,30850,30850,30850,0
20250214,153200,7317800,30850,30850,30850,30850,0
20250214,153100,7317800,30850,30850,30850,30850,0
20250214,153000,7317800,30850,30850,30850,30850,7
20250214,152900,7101850,30900,30900,30900,30900,0
20250214,152800,7101850,30900,30900,30900,30900,0
20250214,152700,7101850,30900,30900,30900,30900,0
20250214,152600,7101850,30900,30900,30900,30900,0
20250214,152500,7101850,30900,30900,30900,30900,0
20250214,152400,7101850,30900,30900,30900,30900,0
20250214,152300,7101850,30900,30900,30900,30900,0
20250214,152200,7101850,30900,30900,30900,30900,0
20250214,152100,7101850,30900,30900,30900,30900,0
20250214,152000,7101850,30900,30900,30900,30900,0
20250214,151900,7101850,30900,30900,30900,30900,0
20250214,151800,7101850,30900,30900,30900,30900,0
20250214,151700,7101850,30900,30900,30900,30900,0
20250214,151600,7101850,30900,30900,30900,30900,0
20250214,151500,7101850,30900,30900,30900,30900,0
20250214,151400,7101850,30900,30900,30900,30900,36
20250214,151300,5989450,30900,30900,30900,30900,0
20250214,151200,5989450,30900,30900,30900,30900,0
20250214,151100,5989450,30900,30900,30900,30900,0
20250214,151000,5989450,30900,30900,30900,30900,1
20250214,150900,5958550,30700,30700,30700,30700,0
20250214,150800,5958550,30700,30700,30700,30700,0
20250214,150700,5958550,30700,30700,30700,30700,0
20250214,150600,5958550,30700,30700,30700,30700,0
20250214,150500,5958550,30700,30700,30700,30700,0
20250214,150400,5958550,30700,30700,30700,30700,0
20250214,150300,5958550,30700,30700,30700,30700,0
20250214,150200,5958550,30700,30700,30700,30700,0
20250214,150100,5958550,30700,30700,30700,30700,0
20250214,150000,5958550,30700,30700,30700,30700,1
20250214,145900,5927850,30700,30700,30700,30700,0
20250214,145800,5927850,30700,30700,30700,30700,0
20250214,145700,5927850,30700,30700,30700,30700,0
20250214,145600,5927850,30700,30700,30700,30700,0
20250214,145500,5927850,30700,30700,30700,30700,0
20250214,145400,5927850,30700,30700,30700,30700,0
20250214,145300,5927850,30700,30700,30700,30700,0
20250214,145200,5927850,30700,30700,30700,30700,0
20250214,145100,5927850,30700,30700,30700,30700,0
20250214,145000,5927850,30700,30700,30700,30700,0
20250214,144900,5927850,30700,30700,30700,30700,0
20250214,144800,5927850,30700,30700,30700,30700,0
20250214,144700,5927850,30700,30700,30700,30700,0
20250214,144600,5927850,30700,30700,30700,30700,0
20250214,144500,5927850,30700,30700,30700,30700,0
20250214,144400,5927850,30700,30700,30700,30700,0
20250214,144300,5927850,30700,30700,30700,30700,0
20250214,144200,5927850,30700,30700,30700,30700,0
20250214,144100,5927850,30700,30700,30700,30700,0
20250214,144000,5927850,30700,30700,30700,30700,0
20250214,143900,5927850,30700,30700,30700,30700,0
20250214,143800,5927850,30700,30700,30700,30700,0
20250214,143700,5927850,30700,30700,30700,30700,0
20250214,143600,5927850,30700,30700,30700,30700,0
20250214,143500,5927850,30700,30800,30800,30700,3
20250214,143400,5835650,30900,30900,30900,30900,0
20250214,143300,5835650,30900,30900,30900,30900,0
20250214,143200,5835650,30900,30900,30900,30900,0
20250214,143100,5835650,30900,30900,30900,30900,0
20250214,143000,5835650,30900,30900,30900,30900,0
20250214,142900,5835650,30900,30900,30900,30900,0
20250214,142800,5835650,30900,30900,30900,30900,0
20250214,142700,5835650,30900,30900,30900,30900,0
20250214,142600,5835650,30900,30900,30900,30900,0
20250214,142500,5835650,30900,30900,30900,30900,0
20250214,142400,5835650,30900,30900,30900,30900,0
20250214,142300,5835650,30900,30900,30900,30900,0
20250214,142200,5835650,30900,30900,30900,30900,0
20250214,142100,5835650,30900,30900,30900,30900,0
20250214,142000,5835650,30900,30900,30900,30900,0
20250214,141900,5835650,30900,30900,30900,30900,0
20250214,141800,5835650,30900,30900,30900,30900,0
20250214,141700,5835650,30900,30900,30900,30900,0
20250214,141600,5835650,30900,30900,30900,30900,0
20250214,141500,5835650,30900,30900,30900,30900,0
20250214,141400,5835650,30900,30900,30900,30900,0
20250214,141300,5835650,30900,30900,30900,30900,0
20250214,141200,5835650,30900,30900,30900,30900,1
20250214,141100,5804750,30700,30700,30700,30700,0
20250214,141000,5804750,30700,30700,30700,30700,0
20250214,140900,5804750,30700,30700,30700,30700,0
20250214,140800,5804750,30700,30700,30700,30700,0
20250214,140700,5804750,30700,30700,30700,30700,0
20250214,140600,5804750,30700,30700,30700,30700,0
20250214,140500,5804750,30700,30700,30700,30700,0
20250214,140400,5804750,30700,30700,30700,30700,0
20250214,140300,5804750,30700,30700,30700,30700,0
20250214,140200,5804750,30700,30700,30700,30700,0
20250214,140100,5804750,30700,30700,30700,30700,0
20250214,140000,5804750,30700,30700,30700,30700,0
20250214,135900,5804750,30700,30700,30700,30700,0
20250214,135800,5804750,30700,30700,30700,30700,0
20250214,135700,5804750,30700,30700,30700,30700,0
20250214,135600,5804750,30700,30700,30700,30700,0
20250214,135500,5804750,30700,30700,30700,30700,0
20250214,135400,5804750,30700,30700,30700,30700,0
20250214,135300,5804750,30700,30700,30700,30700,0
20250214,135200,5804750,30700,30700,30700,30700,0
20250214,135100,5804750,30700,30700,30700,30700,0
20250214,135000,5804750,30700,30700,30700,30700,0
20250214,134900,5804750,30700,30700,30700,30700,0
20250214,134800,5804750,30700,30700,30700,30700,0
20250214,134700,5804750,30700,30700,30700,30700,0
20250214,134600,5804750,30700,30700,30700,30700,0
20250214,134500,5804750,30700,30700,30700,30700,0
20250214,134400,5804750,30700,30700,30700,30700,0
20250214,134300,5804750,30700,30700,30700,30700,0
20250214,134200,5804750,30700,30700,30700,30700,0
20250214,134100,5804750,30700,30700,30700,30700,0
20250214,134000,5804750,30700,30700,30700,30700,0
20250214,133900,5804750,30700,30700,30700,30700,0
20250214,133800,5804750,30700,30700,30700,30700,0
20250214,133700,5804750,30700,30700,30700,30700,0
20250214,133600,5804750,30700,30700,30700,30700,0
20250214,133500,5804750,30700,30700,30700,30700,0
20250214,133400,5804750,30700,30700,30700,30700,0
20250214,133300,5804750,30700,30700,30700,30700,0
20250214,133200,5804750,30700,30700,30700,30700,0
20250214,133100,5804750,30700,30700,30700,30700,0
20250214,133000,5804750,30700,30700,30700,30700,0
20250214,132900,5804750,30700,30700,30700,30700,0
20250214,132800,5804750,30700,30700,30700,30700,0
20250214,132700,5804750,30700,30700,30700,30700,0
20250214,132600,5804750,30700,30700,30700,30700,0
20250214,132500,5804750,30700,30700,30700,30700,0
20250214,132400,5804750,30700,30700,30700,30700,0
20250214,132300,5804750,30700,30700,30700,30700,0
20250214,132200,5804750,30700,30700,30700,30700,0
20250214,132100,5804750,30700,30700,30700,30700,0
20250214,132000,5804750,30700,30700,30700,30700,0
20250214,131900,5804750,30700,30700,30700,30700,0
20250214,131800,5804750,30700,30700,30700,30700,0
20250214,131700,5804750,30700,30700,30700,30700,0
20250214,131600,5804750,30700,30700,30700,30700,0
20250214,131500,5804750,30700,30700,30700,30700,0
20250214,131400,5804750,30700,30700,30700,30700,0
20250214,131300,5804750,30700,30700,30700,30700,0
20250214,131200,5804750,30700,30700,30700,30700,0
20250214,131100,5804750,30700,30700,30700,30700,0
20250214,131000,5804750,30700,30700,30700,30700,0
20250214,130900,5804750,30700,30700,30700,30700,0
20250214,130800,5804750,30700,30700,30700,30700,0
20250214,130700,5804750,30700,30700,30700,30700,0
20250214,130600,5804750,30700,30700,30700,30700,0
20250214,130500,5804750,30700,30700,30700,30700,0
20250214,130400,5804750,30700,30700,30700,30700,0
20250214,130300,5804750,30700,30700,30700,30700,0
20250214,130200,5804750,30700,30700,30700,30700,0
20250214,130100,5804750,30700,30700,30700,30700,0
20250214,130000,5804750,30700,30700,30700,30700,0
20250214,125900,5804750,30700,30700,30700,30700,0
20250214,125800,5804750,30700,30700,30700,30700,0
20250214,125700,5804750,30700,30700,30700,30700,0
20250214,125600,5804750,30700,30700,30700,30700,0
20250214,125500,5804750,30700,30700,30700,30700,0
20250214,125400,5804750,30700,30700,30700,30700,0
20250214,125300,5804750,30700,30700,30700,30700,0
20250214,125200,5804750,30700,30700,30700,30700,0
20250214,125100,5804750,30700,30700,30700,30700,0
20250214,125000,5804750,30700,30700,30700,30700,0
20250214,124900,5804750,30700,30700,30700,30700,0
20250214,124800,5804750,30700,30700,30700,30700,0
20250214,124700,5804750,30700,30700,30700,30700,0
20250214,124600,5804750,30700,30700,30700,30700,0
20250214,124500,5804750,30700,30700,30700,30700,0
20250214,124400,5804750,30700,30700,30700,30700,0
20250214,124300,5804750,30700,30700,30700,30700,0
20250214,124200,5804750,30700,30700,30700,30700,0
20250214,124100,5804750,30700,30700,30700,30700,0
20250214,124000,5804750,30700,30700,30700,30700,1
20250214,123900,5774050,30900,30900,30900,30900,0
20250214,123800,5774050,30900,30900,30900,30900,0
20250214,123700,5774050,30900,30900,30900,30900,0
20250214,123600,5774050,30900,30900,30900,30900,0
20250214,123500,5774050,30900,30900,30900,30900,0
20250214,123400,5774050,30900,30900,30900,30900,0
20250214,123300,5774050,30900,30900,30900,30900,0
20250214,123200,5774050,30900,30900,30900,30900,0
20250214,123100,5774050,30900,30900,30900,30900,0
20250214,123000,5774050,30900,30900,30900,30900,0
20250214,122900,5774050,30900,30900,30900,30900,0
20250214,122800,5774050,30900,30900,30900,30900,0
20250214,122700,5774050,30900,30900,30900,30900,0
20250214,122600,5774050,30900,30900,30900,30900,0
20250214,122500,5774050,30900,30900,30900,30900,0
20250214,122400,5774050,30900,30900,30900,30900,0
20250214,122300,5774050,30900,30900,30900,30900,0
20250214,122200,5774050,30900,30900,30900,30900,0
20250214,122100,5774050,30900,30900,30900,30900,0
20250214,122000,5774050,30900,30900,30900,30900,0
20250214,121900,5774050,30900,30900,30900,30900,0
20250214,121800,5774050,30900,30900,30900,30900,0
20250214,121700,5774050,30900,30900,30900,30900,0
20250214,121600,5774050,30900,30900,30900,30900,0
20250214,121500,5774050,30900,30900,30900,30900,0
20250214,121400,5774050,30900,30900,30900,30900,0
20250214,121300,5774050,30900,30800,30900,30800,23
20250214,121200,5065550,30550,30550,30550,30550,0
20250214,121100,5065550,30550,30550,30550,30550,0
20250214,121000,5065550,30550,30550,30550,30550,0
20250214,120900,5065550,30550,30550,30550,30550,0
20250214,120800,5065550,30550,30550,30550,30550,0
20250214,120700,5065550,30550,30550,30550,30550,0
20250214,120600,5065550,30550,30550,30550,30550,0
20250214,120500,5065550,30550,30550,30550,30550,71
20250214,120400,2896500,30800,30800,30800,30800,0
20250214,120300,2896500,30800,30800,30800,30800,0
20250214,120200,2896500,30800,30800,30800,30800,0
20250214,120100,2896500,30800,30800,30800,30800,0
20250214,120000,2896500,30800,30800,30800,30800,0
20250214,115900,2896500,30800,30800,30800,30800,0
20250214,115800,2896500,30800,30800,30800,30800,0
20250214,115700,2896500,30800,30800,30800,30800,0
20250214,115600,2896500,30800,30800,30800,30800,0
20250214,115500,2896500,30800,30800,30800,30800,0
20250214,115400,2896500,30800,30800,30800,30800,0
20250214,115300,2896500,30800,30800,30800,30800,0
20250214,115200,2896500,30800,30800,30800,30800,0
20250214,115100,2896500,30800,30800,30800,30800,0
20250214,115000,2896500,30800,30800,30800,30800,0
20250214,114900,2896500,30800,30800,30800,30800,0
20250214,114800,2896500,30800,30800,30800,30800,0
20250214,114700,2896500,30800,30800,30800,30800,0
20250214,114600,2896500,30800,30800,30800,30800,0
20250214,114500,2896500,30800,30800,30800,30800,0
20250214,114400,2896500,30800,30800,30800,30800,0
20250214,114300,2896500,30800,30800,30800,30800,0
20250214,114200,2896500,30800,30800,30800,30800,0
20250214,114100,2896500,30800,30800,30800,30800,0
20250214,114000,2896500,30800,30800,30800,30800,0
20250214,113900,2896500,30800,30800,30800,30800,0
20250214,113800,2896500,30800,30800,30800,30800,0
20250214,113700,2896500,30800,30800,30800,30800,0
20250214,113600,2896500,30800,30800,30800,30800,0
20250214,113500,2896500,30800,30800,30800,30800,0
20250214,113400,2896500,30800,30800,30800,30800,0
20250214,113300,2896500,30800,30800,30800,30800,0
20250214,113200,2896500,30800,30800,30800,30800,0
20250214,113100,2896500,30800,30800,30800,30800,0
20250214,113000,2896500,30800,30800,30800,30800,0
20250214,112900,2896500,30800,30800,30800,30800,0
20250214,112800,2896500,30800,30800,30800,30800,0
20250214,112700,2896500,30800,30800,30800,30800,0
20250214,112600,2896500,30800,30800,30800,30800,0
20250214,112500,2896500,30800,30800,30800,30800,0
20250214,112400,2896500,30800,30800,30800,30800,0
20250214,112300,2896500,30800,30800,30800,30800,0
20250214,112200,2896500,30800,30800,30800,30800,0
20250214,112100,2896500,30800,30800,30800,30800,0
20250214,112000,2896500,30800,30800,30800,30800,0
20250214,111900,2896500,30800,30800,30800,30800,0
20250214,111800,2896500,30800,30800,30800,30800,0
20250214,111700,2896500,30800,30800,30800,30800,0
20250214,111600,2896500,30800,30800,30800,30800,0
20250214,111500,2896500,30800,30800,30800,30800,0
20250214,111400,2896500,30800,30800,30800,30800,0
20250214,111300,2896500,30800,30800,30800,30800,0
20250214,111200,2896500,30800,30800,30800,30800,0
20250214,111100,2896500,30800,30800,30800,30800,0
20250214,111000,2896500,30800,30800,30800,30800,1
20250214,110900,2865700,30400,30650,30650,30400,6
20250214,110800,2682850,30650,30700,30700,30650,10
20250214,110700,2375900,30850,30850,30850,30850,0
20250214,110600,2375900,30850,30850,30850,30850,0
20250214,110500,2375900,30850,30850,30850,30850,0
20250214,110400,2375900,30850,30850,30850,30850,0
20250214,110300,2375900,30850,30850,30850,30850,7
20250214,110200,2159950,30850,30850,30850,30850,0
20250214,110100,2159950,30850,30850,30850,30850,0
20250214,110000,2159950,30850,30850,30850,30850,0
20250214,105900,2159950,30850,30850,30850,30850,0
20250214,105800,2159950,30850,30850,30850,30850,0
20250214,105700,2159950,30850,30850,30850,30850,0
20250214,105600,2159950,30850,30850,30850,30850,0
20250214,105500,2159950,30850,30850,30850,30850,0
20250214,105400,2159950,30850,30850,30850,30850,0
20250214,105300,2159950,30850,30850,30850,30850,0
20250214,105200,2159950,30850,30850,30850,30850,0
20250214,105100,2159950,30850,30850,30850,30850,0
20250214,105000,2159950,30850,30850,30850,30850,0
20250214,104900,2159950,30850,30850,30850,30850,0
20250214,104800,2159950,30850,30850,30850,30850,0
20250214,104700,2159950,30850,30850,30850,30850,0
20250214,104600,2159950,30850,30850,30850,30850,0
20250214,104500,2159950,30850,30850,30850,30850,0
20250214,104400,2159950,30850,30850,30850,30850,0
20250214,104300,2159950,30850,30850,30850,30850,0
20250214,104200,2159950,30850,30850,30850,30850,0
20250214,104100,2159950,30850,30850,30850,30850,0
20250214,104000,2159950,30850,30850,30850,30850,0
20250214,103900,2159950,30850,30850,30850,30850,0
20250214,103800,2159950,30850,30850,30850,30850,0
20250214,103700,2159950,30850,30850,30850,30850,0
20250214,103600,2159950,30850,30850,30850,30850,0
20250214,103500,2159950,30850,30850,30850,30850,0
20250214,103400,2159950,30850,30850,30850,30850,0
20250214,103300,2159950,30850,30850,30850,30850,0
20250214,103200,2159950,30850,30850,30850,30850,0
20250214,103100,2159950,30850,30850,30850,30850,0
20250214,103000,2159950,30850,30850,30850,30850,0
20250214,102900,2159950,30850,30850,30850,30850,0
20250214,102800,2159950,30850,30850,30850,30850,0
20250214,102700,2159950,30850,30850,30850,30850,0
20250214,102600,2159950,30850,30850,30850,30850,0
20250214,102500,2159950,30850,30850,30850,30850,0
20250214,102400,2159950,30850,30850,30850,30850,0
20250214,102300,2159950,30850,30850,30850,30850,0
20250214,102200,2159950,30850,30850,30850,30850,0
20250214,102100,2159950,30850,30850,30850,30850,0
20250214,102000,2159950,30850,30850,30850,30850,0
20250214,101900,2159950,30850,30850,30850,30850,0
20250214,101800,2159950,30850,30850,30850,30850,0
20250214,101700,2159950,30850,30850,30850,30850,0
20250214,101600,2159950,30850,30850,30850,30850,0
20250214,101500,2159950,30850,30850,30850,30850,0
20250214,101400,2159950,30850,30850,30850,30850,0
20250214,101300,2159950,30850,30850,30850,30850,0
20250214,101200,2159950,30850,30850,30850,30850,0
20250214,101100,2159950,30850,30850,30850,30850,0
20250214,101000,2159950,30850,30850,30850,30850,0
20250214,100900,2159950,30850,30850,30850,30850,0
20250214,100800,2159950,30850,30850,30850,30850,0
20250214,100700,2159950,30850,30850,30850,30850,0
20250214,100600,2159950,30850,30850,30850,30850,0
20250214,100500,2159950,30850,30850,30850,30850,0
20250214,100400,2159950,30850,30850,30850,30850,0
20250214,100300,2159950,30850,30850,30850,30850,0
20250214,100200,2159950,30850,30850,30850,30850,0
20250214,100100,2159950,30850,30850,30850,30850,0
20250214,100000,2159950,30850,30850,30850,30850,0
20250214,095900,2159950,30850,30850,30850,30850,0
20250214,095800,2159950,30850,30850,30850,30850,0
20250214,095700,2159950,30850,30850,30850,30850,0
20250214,095600,2159950,30850,30850,30850,30850,0
20250214,095500,2159950,30850,30850,30850,30850,0
20250214,095400,2159950,30850,30850,30850,30850,0
20250214,095300,2159950,30850,30850,30850,30850,0
20250214,095200,2159950,30850,30850,30850,30850,0
20250214,095100,2159950,30850,30850,30850,30850,0
20250214,095000,2159950,30850,30850,30850,30850,0
20250214,094900,2159950,30850,30850,30850,30850,0
20250214,094800,2159950,30850,30850,30850,30850,0
20250214,094700,2159950,30850,30850,30850,30850,0
20250214,094600,2159950,30850,30850,30850,30850,0
20250214,094500,2159950,30850,30850,30850,30850,0
20250214,094400,2159950,30850,30850,30850,30850,1
20250214,094300,2129100,30850,30850,30850,30850,0
20250214,094200,2129100,30850,30850,30850,30850,0
20250214,094100,2129100,30850,30850,30850,30850,0
20250214,094000,2129100,30850,30850,30850,30850,0
20250214,093900,2129100,30850,30850,30850,30850,0
20250214,093800,2129100,30850,30850,30850,30850,0
20250214,093700,2129100,30850,30850,30850,30850,0
20250214,093600,2129100,30850,30850,30850,30850,0
20250214,093500,2129100,30850,30850,30850,30850,0
20250214,093400,2129100,30850,30850,30850,30850,0
20250214,093300,2129100,30850,30850,30850,30850,0
20250214,093200,2129100,30850,30850,30850,30850,0
20250214,093100,2129100,30850,30850,30850,30850,0
20250214,093000,2129100,30850,30850,30850,30850,0
20250214,092900,2129100,30850,30850,30850,30850,0
20250214,092800,2129100,30850,30850,30850,30850,0
20250214,092700,2129100,30850,30850,30850,30850,0
20250214,092600,2129100,30850,30850,30850,30850,0
20250214,092500,2129100,30850,30850,30850,30850,0
20250214,092400,2129100,30850,30850,30850,30850,0
20250214,092300,2129100,30850,30850,30850,30850,0
20250214,092200,2129100,30850,30850,30850,30850,0
20250214,092100,2129100,30850,30850,30850,30850,0
20250214,092000,2129100,30850,30850,30850,30850,22
20250214,091900,1450400,30850,30850,30850,30850,0
20250214,091800,1450400,30850,30850,30850,30850,0
20250214,091700,1450400,30850,30850,30850,30850,0
20250214,091600,1450400,30850,30850,30850,30850,0
20250214,091500,1450400,30850,30850,30850,30850,0
20250214,091400,1450400,30850,30850,30850,30850,0
20250214,091300,1450400,30850,30850,30850,30850,0
20250214,091200,1450400,30850,30850,30850,30850,0
20250214,091100,1450400,30850,30850,30850,30850,2
20250214,091000,1388700,30850,30850,30850,30850,0
20250214,090900,1388700,30850,31300,31300,30850,6
20250214,090800,1203150,30850,30850,30850,30850,9
20250214,090700,925500,30850,30850,30850,30850,0
20250214,090600,925500,30850,30850,30850,30850,0
20250214,090500,925500,30850,30850,30850,30850,0
20250214,090400,925500,30850,30850,30850,30850,0
20250214,090300,925500,30850,30850,30850,30850,0
20250214,090200,925500,30850,30850,30850,30850,0
20250214,090100,925500,30850,30850,30850,30850,0
20250214,090000,925500,30850,30850,30850,30850,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184300 7317800 30850 30850 30850 30850 7
3 20250214 184200 7317800 30850 30850 30850 30850 0
4 20250214 184100 7317800 30850 30850 30850 30850 0
5 20250214 184000 7317800 30850 30850 30850 30850 0
6 20250214 183900 7317800 30850 30850 30850 30850 0
7 20250214 183800 7317800 30850 30850 30850 30850 0
8 20250214 183700 7317800 30850 30850 30850 30850 0
9 20250214 183600 7317800 30850 30850 30850 30850 0
10 20250214 183500 7317800 30850 30850 30850 30850 0
11 20250214 183400 7317800 30850 30850 30850 30850 0
12 20250214 183300 7317800 30850 30850 30850 30850 0
13 20250214 183200 7317800 30850 30850 30850 30850 0
14 20250214 183100 7317800 30850 30850 30850 30850 0
15 20250214 183000 7317800 30850 30850 30850 30850 0
16 20250214 182900 7317800 30850 30850 30850 30850 0
17 20250214 182800 7317800 30850 30850 30850 30850 0
18 20250214 182700 7317800 30850 30850 30850 30850 0
19 20250214 182600 7317800 30850 30850 30850 30850 0
20 20250214 182500 7317800 30850 30850 30850 30850 0
21 20250214 182400 7317800 30850 30850 30850 30850 0
22 20250214 182300 7317800 30850 30850 30850 30850 0
23 20250214 182200 7317800 30850 30850 30850 30850 0
24 20250214 182100 7317800 30850 30850 30850 30850 0
25 20250214 182000 7317800 30850 30850 30850 30850 0
26 20250214 181900 7317800 30850 30850 30850 30850 0
27 20250214 181800 7317800 30850 30850 30850 30850 0
28 20250214 181700 7317800 30850 30850 30850 30850 0
29 20250214 181600 7317800 30850 30850 30850 30850 0
30 20250214 181500 7317800 30850 30850 30850 30850 0
31 20250214 181400 7317800 30850 30850 30850 30850 0
32 20250214 181300 7317800 30850 30850 30850 30850 7
33 20250214 181200 7317800 30850 30850 30850 30850 0
34 20250214 181100 7317800 30850 30850 30850 30850 0
35 20250214 181000 7317800 30850 30850 30850 30850 0
36 20250214 180900 7317800 30850 30850 30850 30850 0
37 20250214 180800 7317800 30850 30850 30850 30850 0
38 20250214 180700 7317800 30850 30850 30850 30850 0
39 20250214 180600 7317800 30850 30850 30850 30850 0
40 20250214 180500 7317800 30850 30850 30850 30850 0
41 20250214 180400 7317800 30850 30850 30850 30850 0
42 20250214 180300 7317800 30850 30850 30850 30850 0
43 20250214 180200 7317800 30850 30850 30850 30850 0
44 20250214 180100 7317800 30850 30850 30850 30850 0
45 20250214 180000 7317800 30850 30850 30850 30850 0
46 20250214 175900 7317800 30850 30850 30850 30850 0
47 20250214 175800 7317800 30850 30850 30850 30850 0
48 20250214 175700 7317800 30850 30850 30850 30850 0
49 20250214 175600 7317800 30850 30850 30850 30850 0
50 20250214 175500 7317800 30850 30850 30850 30850 0
51 20250214 175400 7317800 30850 30850 30850 30850 0
52 20250214 175300 7317800 30850 30850 30850 30850 0
53 20250214 175200 7317800 30850 30850 30850 30850 0
54 20250214 175100 7317800 30850 30850 30850 30850 0
55 20250214 175000 7317800 30850 30850 30850 30850 0
56 20250214 174900 7317800 30850 30850 30850 30850 0
57 20250214 174800 7317800 30850 30850 30850 30850 0
58 20250214 174700 7317800 30850 30850 30850 30850 0
59 20250214 174600 7317800 30850 30850 30850 30850 0
60 20250214 174500 7317800 30850 30850 30850 30850 0
61 20250214 174400 7317800 30850 30850 30850 30850 0
62 20250214 174300 7317800 30850 30850 30850 30850 7
63 20250214 174200 7317800 30850 30850 30850 30850 0
64 20250214 174100 7317800 30850 30850 30850 30850 0
65 20250214 174000 7317800 30850 30850 30850 30850 0
66 20250214 173900 7317800 30850 30850 30850 30850 0
67 20250214 173800 7317800 30850 30850 30850 30850 0
68 20250214 173700 7317800 30850 30850 30850 30850 0
69 20250214 173600 7317800 30850 30850 30850 30850 0
70 20250214 173500 7317800 30850 30850 30850 30850 0
71 20250214 173400 7317800 30850 30850 30850 30850 0
72 20250214 173300 7317800 30850 30850 30850 30850 0
73 20250214 173200 7317800 30850 30850 30850 30850 0
74 20250214 173100 7317800 30850 30850 30850 30850 0
75 20250214 173000 7317800 30850 30850 30850 30850 0
76 20250214 172900 7317800 30850 30850 30850 30850 0
77 20250214 172800 7317800 30850 30850 30850 30850 0
78 20250214 172700 7317800 30850 30850 30850 30850 0
79 20250214 172600 7317800 30850 30850 30850 30850 0
80 20250214 172500 7317800 30850 30850 30850 30850 0
81 20250214 172400 7317800 30850 30850 30850 30850 0
82 20250214 172300 7317800 30850 30850 30850 30850 0
83 20250214 172200 7317800 30850 30850 30850 30850 0
84 20250214 172100 7317800 30850 30850 30850 30850 0
85 20250214 172000 7317800 30850 30850 30850 30850 0
86 20250214 171900 7317800 30850 30850 30850 30850 0
87 20250214 171800 7317800 30850 30850 30850 30850 0
88 20250214 171700 7317800 30850 30850 30850 30850 0
89 20250214 171600 7317800 30850 30850 30850 30850 0
90 20250214 171500 7317800 30850 30850 30850 30850 0
91 20250214 171400 7317800 30850 30850 30850 30850 0
92 20250214 171300 7317800 30850 30850 30850 30850 7
93 20250214 171200 7317800 30850 30850 30850 30850 0
94 20250214 171100 7317800 30850 30850 30850 30850 0
95 20250214 171000 7317800 30850 30850 30850 30850 0
96 20250214 170900 7317800 30850 30850 30850 30850 0
97 20250214 170800 7317800 30850 30850 30850 30850 0
98 20250214 170700 7317800 30850 30850 30850 30850 0
99 20250214 170600 7317800 30850 30850 30850 30850 0
100 20250214 170500 7317800 30850 30850 30850 30850 0
101 20250214 170400 7317800 30850 30850 30850 30850 0
102 20250214 170300 7317800 30850 30850 30850 30850 0
103 20250214 170200 7317800 30850 30850 30850 30850 0
104 20250214 170100 7317800 30850 30850 30850 30850 0
105 20250214 170000 7317800 30850 30850 30850 30850 0
106 20250214 165900 7317800 30850 30850 30850 30850 0
107 20250214 165800 7317800 30850 30850 30850 30850 0
108 20250214 165700 7317800 30850 30850 30850 30850 0
109 20250214 165600 7317800 30850 30850 30850 30850 0
110 20250214 165500 7317800 30850 30850 30850 30850 0
111 20250214 165400 7317800 30850 30850 30850 30850 0
112 20250214 165300 7317800 30850 30850 30850 30850 0
113 20250214 165200 7317800 30850 30850 30850 30850 0
114 20250214 165100 7317800 30850 30850 30850 30850 0
115 20250214 165000 7317800 30850 30850 30850 30850 0
116 20250214 164900 7317800 30850 30850 30850 30850 0
117 20250214 164800 7317800 30850 30850 30850 30850 0
118 20250214 164700 7317800 30850 30850 30850 30850 0
119 20250214 164600 7317800 30850 30850 30850 30850 0
120 20250214 164500 7317800 30850 30850 30850 30850 0
121 20250214 164400 7317800 30850 30850 30850 30850 0
122 20250214 164300 7317800 30850 30850 30850 30850 7
123 20250214 164200 7317800 30850 30850 30850 30850 0
124 20250214 164100 7317800 30850 30850 30850 30850 0
125 20250214 164000 7317800 30850 30850 30850 30850 0
126 20250214 163900 7317800 30850 30850 30850 30850 0
127 20250214 163800 7317800 30850 30850 30850 30850 0
128 20250214 163700 7317800 30850 30850 30850 30850 0
129 20250214 163600 7317800 30850 30850 30850 30850 0
130 20250214 163500 7317800 30850 30850 30850 30850 0
131 20250214 163400 7317800 30850 30850 30850 30850 0
132 20250214 163300 7317800 30850 30850 30850 30850 0
133 20250214 163200 7317800 30850 30850 30850 30850 0
134 20250214 163100 7317800 30850 30850 30850 30850 0
135 20250214 163000 7317800 30850 30850 30850 30850 0
136 20250214 162900 7317800 30850 30850 30850 30850 0
137 20250214 162800 7317800 30850 30850 30850 30850 0
138 20250214 162700 7317800 30850 30850 30850 30850 0
139 20250214 162600 7317800 30850 30850 30850 30850 0
140 20250214 162500 7317800 30850 30850 30850 30850 0
141 20250214 162400 7317800 30850 30850 30850 30850 0
142 20250214 162300 7317800 30850 30850 30850 30850 0
143 20250214 162200 7317800 30850 30850 30850 30850 0
144 20250214 162100 7317800 30850 30850 30850 30850 0
145 20250214 162000 7317800 30850 30850 30850 30850 0
146 20250214 161900 7317800 30850 30850 30850 30850 0
147 20250214 161800 7317800 30850 30850 30850 30850 0
148 20250214 161700 7317800 30850 30850 30850 30850 0
149 20250214 161600 7317800 30850 30850 30850 30850 0
150 20250214 161500 7317800 30850 30850 30850 30850 0
151 20250214 161400 7317800 30850 30850 30850 30850 0
152 20250214 161300 7317800 30850 30850 30850 30850 7
153 20250214 161200 7317800 30850 30850 30850 30850 0
154 20250214 161100 7317800 30850 30850 30850 30850 0
155 20250214 161000 7317800 30850 30850 30850 30850 0
156 20250214 160900 7317800 30850 30850 30850 30850 0
157 20250214 160800 7317800 30850 30850 30850 30850 0
158 20250214 160700 7317800 30850 30850 30850 30850 0
159 20250214 160600 7317800 30850 30850 30850 30850 0
160 20250214 160500 7317800 30850 30850 30850 30850 0
161 20250214 160400 7317800 30850 30850 30850 30850 0
162 20250214 160300 7317800 30850 30850 30850 30850 0
163 20250214 160200 7317800 30850 30850 30850 30850 0
164 20250214 160100 7317800 30850 30850 30850 30850 0
165 20250214 160000 7317800 30850 30850 30850 30850 0
166 20250214 155900 7317800 30850 30850 30850 30850 0
167 20250214 155800 7317800 30850 30850 30850 30850 0
168 20250214 155700 7317800 30850 30850 30850 30850 0
169 20250214 155600 7317800 30850 30850 30850 30850 0
170 20250214 155500 7317800 30850 30850 30850 30850 0
171 20250214 155400 7317800 30850 30850 30850 30850 0
172 20250214 155300 7317800 30850 30850 30850 30850 0
173 20250214 155200 7317800 30850 30850 30850 30850 0
174 20250214 155100 7317800 30850 30850 30850 30850 0
175 20250214 155000 7317800 30850 30850 30850 30850 0
176 20250214 154900 7317800 30850 30850 30850 30850 0
177 20250214 154800 7317800 30850 30850 30850 30850 0
178 20250214 154700 7317800 30850 30850 30850 30850 0
179 20250214 154600 7317800 30850 30850 30850 30850 0
180 20250214 154500 7317800 30850 30850 30850 30850 0
181 20250214 154400 7317800 30850 30850 30850 30850 0
182 20250214 154300 7317800 30850 30850 30850 30850 7
183 20250214 154200 7317800 30850 30850 30850 30850 0
184 20250214 154100 7317800 30850 30850 30850 30850 0
185 20250214 154000 7317800 30850 30850 30850 30850 0
186 20250214 153900 7317800 30850 30850 30850 30850 0
187 20250214 153800 7317800 30850 30850 30850 30850 0
188 20250214 153700 7317800 30850 30850 30850 30850 0
189 20250214 153600 7317800 30850 30850 30850 30850 0
190 20250214 153500 7317800 30850 30850 30850 30850 0
191 20250214 153400 7317800 30850 30850 30850 30850 0
192 20250214 153300 7317800 30850 30850 30850 30850 0
193 20250214 153200 7317800 30850 30850 30850 30850 0
194 20250214 153100 7317800 30850 30850 30850 30850 0
195 20250214 153000 7317800 30850 30850 30850 30850 7
196 20250214 152900 7101850 30900 30900 30900 30900 0
197 20250214 152800 7101850 30900 30900 30900 30900 0
198 20250214 152700 7101850 30900 30900 30900 30900 0
199 20250214 152600 7101850 30900 30900 30900 30900 0
200 20250214 152500 7101850 30900 30900 30900 30900 0
201 20250214 152400 7101850 30900 30900 30900 30900 0
202 20250214 152300 7101850 30900 30900 30900 30900 0
203 20250214 152200 7101850 30900 30900 30900 30900 0
204 20250214 152100 7101850 30900 30900 30900 30900 0
205 20250214 152000 7101850 30900 30900 30900 30900 0
206 20250214 151900 7101850 30900 30900 30900 30900 0
207 20250214 151800 7101850 30900 30900 30900 30900 0
208 20250214 151700 7101850 30900 30900 30900 30900 0
209 20250214 151600 7101850 30900 30900 30900 30900 0
210 20250214 151500 7101850 30900 30900 30900 30900 0
211 20250214 151400 7101850 30900 30900 30900 30900 36
212 20250214 151300 5989450 30900 30900 30900 30900 0
213 20250214 151200 5989450 30900 30900 30900 30900 0
214 20250214 151100 5989450 30900 30900 30900 30900 0
215 20250214 151000 5989450 30900 30900 30900 30900 1
216 20250214 150900 5958550 30700 30700 30700 30700 0
217 20250214 150800 5958550 30700 30700 30700 30700 0
218 20250214 150700 5958550 30700 30700 30700 30700 0
219 20250214 150600 5958550 30700 30700 30700 30700 0
220 20250214 150500 5958550 30700 30700 30700 30700 0
221 20250214 150400 5958550 30700 30700 30700 30700 0
222 20250214 150300 5958550 30700 30700 30700 30700 0
223 20250214 150200 5958550 30700 30700 30700 30700 0
224 20250214 150100 5958550 30700 30700 30700 30700 0
225 20250214 150000 5958550 30700 30700 30700 30700 1
226 20250214 145900 5927850 30700 30700 30700 30700 0
227 20250214 145800 5927850 30700 30700 30700 30700 0
228 20250214 145700 5927850 30700 30700 30700 30700 0
229 20250214 145600 5927850 30700 30700 30700 30700 0
230 20250214 145500 5927850 30700 30700 30700 30700 0
231 20250214 145400 5927850 30700 30700 30700 30700 0
232 20250214 145300 5927850 30700 30700 30700 30700 0
233 20250214 145200 5927850 30700 30700 30700 30700 0
234 20250214 145100 5927850 30700 30700 30700 30700 0
235 20250214 145000 5927850 30700 30700 30700 30700 0
236 20250214 144900 5927850 30700 30700 30700 30700 0
237 20250214 144800 5927850 30700 30700 30700 30700 0
238 20250214 144700 5927850 30700 30700 30700 30700 0
239 20250214 144600 5927850 30700 30700 30700 30700 0
240 20250214 144500 5927850 30700 30700 30700 30700 0
241 20250214 144400 5927850 30700 30700 30700 30700 0
242 20250214 144300 5927850 30700 30700 30700 30700 0
243 20250214 144200 5927850 30700 30700 30700 30700 0
244 20250214 144100 5927850 30700 30700 30700 30700 0
245 20250214 144000 5927850 30700 30700 30700 30700 0
246 20250214 143900 5927850 30700 30700 30700 30700 0
247 20250214 143800 5927850 30700 30700 30700 30700 0
248 20250214 143700 5927850 30700 30700 30700 30700 0
249 20250214 143600 5927850 30700 30700 30700 30700 0
250 20250214 143500 5927850 30700 30800 30800 30700 3
251 20250214 143400 5835650 30900 30900 30900 30900 0
252 20250214 143300 5835650 30900 30900 30900 30900 0
253 20250214 143200 5835650 30900 30900 30900 30900 0
254 20250214 143100 5835650 30900 30900 30900 30900 0
255 20250214 143000 5835650 30900 30900 30900 30900 0
256 20250214 142900 5835650 30900 30900 30900 30900 0
257 20250214 142800 5835650 30900 30900 30900 30900 0
258 20250214 142700 5835650 30900 30900 30900 30900 0
259 20250214 142600 5835650 30900 30900 30900 30900 0
260 20250214 142500 5835650 30900 30900 30900 30900 0
261 20250214 142400 5835650 30900 30900 30900 30900 0
262 20250214 142300 5835650 30900 30900 30900 30900 0
263 20250214 142200 5835650 30900 30900 30900 30900 0
264 20250214 142100 5835650 30900 30900 30900 30900 0
265 20250214 142000 5835650 30900 30900 30900 30900 0
266 20250214 141900 5835650 30900 30900 30900 30900 0
267 20250214 141800 5835650 30900 30900 30900 30900 0
268 20250214 141700 5835650 30900 30900 30900 30900 0
269 20250214 141600 5835650 30900 30900 30900 30900 0
270 20250214 141500 5835650 30900 30900 30900 30900 0
271 20250214 141400 5835650 30900 30900 30900 30900 0
272 20250214 141300 5835650 30900 30900 30900 30900 0
273 20250214 141200 5835650 30900 30900 30900 30900 1
274 20250214 141100 5804750 30700 30700 30700 30700 0
275 20250214 141000 5804750 30700 30700 30700 30700 0
276 20250214 140900 5804750 30700 30700 30700 30700 0
277 20250214 140800 5804750 30700 30700 30700 30700 0
278 20250214 140700 5804750 30700 30700 30700 30700 0
279 20250214 140600 5804750 30700 30700 30700 30700 0
280 20250214 140500 5804750 30700 30700 30700 30700 0
281 20250214 140400 5804750 30700 30700 30700 30700 0
282 20250214 140300 5804750 30700 30700 30700 30700 0
283 20250214 140200 5804750 30700 30700 30700 30700 0
284 20250214 140100 5804750 30700 30700 30700 30700 0
285 20250214 140000 5804750 30700 30700 30700 30700 0
286 20250214 135900 5804750 30700 30700 30700 30700 0
287 20250214 135800 5804750 30700 30700 30700 30700 0
288 20250214 135700 5804750 30700 30700 30700 30700 0
289 20250214 135600 5804750 30700 30700 30700 30700 0
290 20250214 135500 5804750 30700 30700 30700 30700 0
291 20250214 135400 5804750 30700 30700 30700 30700 0
292 20250214 135300 5804750 30700 30700 30700 30700 0
293 20250214 135200 5804750 30700 30700 30700 30700 0
294 20250214 135100 5804750 30700 30700 30700 30700 0
295 20250214 135000 5804750 30700 30700 30700 30700 0
296 20250214 134900 5804750 30700 30700 30700 30700 0
297 20250214 134800 5804750 30700 30700 30700 30700 0
298 20250214 134700 5804750 30700 30700 30700 30700 0
299 20250214 134600 5804750 30700 30700 30700 30700 0
300 20250214 134500 5804750 30700 30700 30700 30700 0
301 20250214 134400 5804750 30700 30700 30700 30700 0
302 20250214 134300 5804750 30700 30700 30700 30700 0
303 20250214 134200 5804750 30700 30700 30700 30700 0
304 20250214 134100 5804750 30700 30700 30700 30700 0
305 20250214 134000 5804750 30700 30700 30700 30700 0
306 20250214 133900 5804750 30700 30700 30700 30700 0
307 20250214 133800 5804750 30700 30700 30700 30700 0
308 20250214 133700 5804750 30700 30700 30700 30700 0
309 20250214 133600 5804750 30700 30700 30700 30700 0
310 20250214 133500 5804750 30700 30700 30700 30700 0
311 20250214 133400 5804750 30700 30700 30700 30700 0
312 20250214 133300 5804750 30700 30700 30700 30700 0
313 20250214 133200 5804750 30700 30700 30700 30700 0
314 20250214 133100 5804750 30700 30700 30700 30700 0
315 20250214 133000 5804750 30700 30700 30700 30700 0
316 20250214 132900 5804750 30700 30700 30700 30700 0
317 20250214 132800 5804750 30700 30700 30700 30700 0
318 20250214 132700 5804750 30700 30700 30700 30700 0
319 20250214 132600 5804750 30700 30700 30700 30700 0
320 20250214 132500 5804750 30700 30700 30700 30700 0
321 20250214 132400 5804750 30700 30700 30700 30700 0
322 20250214 132300 5804750 30700 30700 30700 30700 0
323 20250214 132200 5804750 30700 30700 30700 30700 0
324 20250214 132100 5804750 30700 30700 30700 30700 0
325 20250214 132000 5804750 30700 30700 30700 30700 0
326 20250214 131900 5804750 30700 30700 30700 30700 0
327 20250214 131800 5804750 30700 30700 30700 30700 0
328 20250214 131700 5804750 30700 30700 30700 30700 0
329 20250214 131600 5804750 30700 30700 30700 30700 0
330 20250214 131500 5804750 30700 30700 30700 30700 0
331 20250214 131400 5804750 30700 30700 30700 30700 0
332 20250214 131300 5804750 30700 30700 30700 30700 0
333 20250214 131200 5804750 30700 30700 30700 30700 0
334 20250214 131100 5804750 30700 30700 30700 30700 0
335 20250214 131000 5804750 30700 30700 30700 30700 0
336 20250214 130900 5804750 30700 30700 30700 30700 0
337 20250214 130800 5804750 30700 30700 30700 30700 0
338 20250214 130700 5804750 30700 30700 30700 30700 0
339 20250214 130600 5804750 30700 30700 30700 30700 0
340 20250214 130500 5804750 30700 30700 30700 30700 0
341 20250214 130400 5804750 30700 30700 30700 30700 0
342 20250214 130300 5804750 30700 30700 30700 30700 0
343 20250214 130200 5804750 30700 30700 30700 30700 0
344 20250214 130100 5804750 30700 30700 30700 30700 0
345 20250214 130000 5804750 30700 30700 30700 30700 0
346 20250214 125900 5804750 30700 30700 30700 30700 0
347 20250214 125800 5804750 30700 30700 30700 30700 0
348 20250214 125700 5804750 30700 30700 30700 30700 0
349 20250214 125600 5804750 30700 30700 30700 30700 0
350 20250214 125500 5804750 30700 30700 30700 30700 0
351 20250214 125400 5804750 30700 30700 30700 30700 0
352 20250214 125300 5804750 30700 30700 30700 30700 0
353 20250214 125200 5804750 30700 30700 30700 30700 0
354 20250214 125100 5804750 30700 30700 30700 30700 0
355 20250214 125000 5804750 30700 30700 30700 30700 0
356 20250214 124900 5804750 30700 30700 30700 30700 0
357 20250214 124800 5804750 30700 30700 30700 30700 0
358 20250214 124700 5804750 30700 30700 30700 30700 0
359 20250214 124600 5804750 30700 30700 30700 30700 0
360 20250214 124500 5804750 30700 30700 30700 30700 0
361 20250214 124400 5804750 30700 30700 30700 30700 0
362 20250214 124300 5804750 30700 30700 30700 30700 0
363 20250214 124200 5804750 30700 30700 30700 30700 0
364 20250214 124100 5804750 30700 30700 30700 30700 0
365 20250214 124000 5804750 30700 30700 30700 30700 1
366 20250214 123900 5774050 30900 30900 30900 30900 0
367 20250214 123800 5774050 30900 30900 30900 30900 0
368 20250214 123700 5774050 30900 30900 30900 30900 0
369 20250214 123600 5774050 30900 30900 30900 30900 0
370 20250214 123500 5774050 30900 30900 30900 30900 0
371 20250214 123400 5774050 30900 30900 30900 30900 0
372 20250214 123300 5774050 30900 30900 30900 30900 0
373 20250214 123200 5774050 30900 30900 30900 30900 0
374 20250214 123100 5774050 30900 30900 30900 30900 0
375 20250214 123000 5774050 30900 30900 30900 30900 0
376 20250214 122900 5774050 30900 30900 30900 30900 0
377 20250214 122800 5774050 30900 30900 30900 30900 0
378 20250214 122700 5774050 30900 30900 30900 30900 0
379 20250214 122600 5774050 30900 30900 30900 30900 0
380 20250214 122500 5774050 30900 30900 30900 30900 0
381 20250214 122400 5774050 30900 30900 30900 30900 0
382 20250214 122300 5774050 30900 30900 30900 30900 0
383 20250214 122200 5774050 30900 30900 30900 30900 0
384 20250214 122100 5774050 30900 30900 30900 30900 0
385 20250214 122000 5774050 30900 30900 30900 30900 0
386 20250214 121900 5774050 30900 30900 30900 30900 0
387 20250214 121800 5774050 30900 30900 30900 30900 0
388 20250214 121700 5774050 30900 30900 30900 30900 0
389 20250214 121600 5774050 30900 30900 30900 30900 0
390 20250214 121500 5774050 30900 30900 30900 30900 0
391 20250214 121400 5774050 30900 30900 30900 30900 0
392 20250214 121300 5774050 30900 30800 30900 30800 23
393 20250214 121200 5065550 30550 30550 30550 30550 0
394 20250214 121100 5065550 30550 30550 30550 30550 0
395 20250214 121000 5065550 30550 30550 30550 30550 0
396 20250214 120900 5065550 30550 30550 30550 30550 0
397 20250214 120800 5065550 30550 30550 30550 30550 0
398 20250214 120700 5065550 30550 30550 30550 30550 0
399 20250214 120600 5065550 30550 30550 30550 30550 0
400 20250214 120500 5065550 30550 30550 30550 30550 71
401 20250214 120400 2896500 30800 30800 30800 30800 0
402 20250214 120300 2896500 30800 30800 30800 30800 0
403 20250214 120200 2896500 30800 30800 30800 30800 0
404 20250214 120100 2896500 30800 30800 30800 30800 0
405 20250214 120000 2896500 30800 30800 30800 30800 0
406 20250214 115900 2896500 30800 30800 30800 30800 0
407 20250214 115800 2896500 30800 30800 30800 30800 0
408 20250214 115700 2896500 30800 30800 30800 30800 0
409 20250214 115600 2896500 30800 30800 30800 30800 0
410 20250214 115500 2896500 30800 30800 30800 30800 0
411 20250214 115400 2896500 30800 30800 30800 30800 0
412 20250214 115300 2896500 30800 30800 30800 30800 0
413 20250214 115200 2896500 30800 30800 30800 30800 0
414 20250214 115100 2896500 30800 30800 30800 30800 0
415 20250214 115000 2896500 30800 30800 30800 30800 0
416 20250214 114900 2896500 30800 30800 30800 30800 0
417 20250214 114800 2896500 30800 30800 30800 30800 0
418 20250214 114700 2896500 30800 30800 30800 30800 0
419 20250214 114600 2896500 30800 30800 30800 30800 0
420 20250214 114500 2896500 30800 30800 30800 30800 0
421 20250214 114400 2896500 30800 30800 30800 30800 0
422 20250214 114300 2896500 30800 30800 30800 30800 0
423 20250214 114200 2896500 30800 30800 30800 30800 0
424 20250214 114100 2896500 30800 30800 30800 30800 0
425 20250214 114000 2896500 30800 30800 30800 30800 0
426 20250214 113900 2896500 30800 30800 30800 30800 0
427 20250214 113800 2896500 30800 30800 30800 30800 0
428 20250214 113700 2896500 30800 30800 30800 30800 0
429 20250214 113600 2896500 30800 30800 30800 30800 0
430 20250214 113500 2896500 30800 30800 30800 30800 0
431 20250214 113400 2896500 30800 30800 30800 30800 0
432 20250214 113300 2896500 30800 30800 30800 30800 0
433 20250214 113200 2896500 30800 30800 30800 30800 0
434 20250214 113100 2896500 30800 30800 30800 30800 0
435 20250214 113000 2896500 30800 30800 30800 30800 0
436 20250214 112900 2896500 30800 30800 30800 30800 0
437 20250214 112800 2896500 30800 30800 30800 30800 0
438 20250214 112700 2896500 30800 30800 30800 30800 0
439 20250214 112600 2896500 30800 30800 30800 30800 0
440 20250214 112500 2896500 30800 30800 30800 30800 0
441 20250214 112400 2896500 30800 30800 30800 30800 0
442 20250214 112300 2896500 30800 30800 30800 30800 0
443 20250214 112200 2896500 30800 30800 30800 30800 0
444 20250214 112100 2896500 30800 30800 30800 30800 0
445 20250214 112000 2896500 30800 30800 30800 30800 0
446 20250214 111900 2896500 30800 30800 30800 30800 0
447 20250214 111800 2896500 30800 30800 30800 30800 0
448 20250214 111700 2896500 30800 30800 30800 30800 0
449 20250214 111600 2896500 30800 30800 30800 30800 0
450 20250214 111500 2896500 30800 30800 30800 30800 0
451 20250214 111400 2896500 30800 30800 30800 30800 0
452 20250214 111300 2896500 30800 30800 30800 30800 0
453 20250214 111200 2896500 30800 30800 30800 30800 0
454 20250214 111100 2896500 30800 30800 30800 30800 0
455 20250214 111000 2896500 30800 30800 30800 30800 1
456 20250214 110900 2865700 30400 30650 30650 30400 6
457 20250214 110800 2682850 30650 30700 30700 30650 10
458 20250214 110700 2375900 30850 30850 30850 30850 0
459 20250214 110600 2375900 30850 30850 30850 30850 0
460 20250214 110500 2375900 30850 30850 30850 30850 0
461 20250214 110400 2375900 30850 30850 30850 30850 0
462 20250214 110300 2375900 30850 30850 30850 30850 7
463 20250214 110200 2159950 30850 30850 30850 30850 0
464 20250214 110100 2159950 30850 30850 30850 30850 0
465 20250214 110000 2159950 30850 30850 30850 30850 0
466 20250214 105900 2159950 30850 30850 30850 30850 0
467 20250214 105800 2159950 30850 30850 30850 30850 0
468 20250214 105700 2159950 30850 30850 30850 30850 0
469 20250214 105600 2159950 30850 30850 30850 30850 0
470 20250214 105500 2159950 30850 30850 30850 30850 0
471 20250214 105400 2159950 30850 30850 30850 30850 0
472 20250214 105300 2159950 30850 30850 30850 30850 0
473 20250214 105200 2159950 30850 30850 30850 30850 0
474 20250214 105100 2159950 30850 30850 30850 30850 0
475 20250214 105000 2159950 30850 30850 30850 30850 0
476 20250214 104900 2159950 30850 30850 30850 30850 0
477 20250214 104800 2159950 30850 30850 30850 30850 0
478 20250214 104700 2159950 30850 30850 30850 30850 0
479 20250214 104600 2159950 30850 30850 30850 30850 0
480 20250214 104500 2159950 30850 30850 30850 30850 0
481 20250214 104400 2159950 30850 30850 30850 30850 0
482 20250214 104300 2159950 30850 30850 30850 30850 0
483 20250214 104200 2159950 30850 30850 30850 30850 0
484 20250214 104100 2159950 30850 30850 30850 30850 0
485 20250214 104000 2159950 30850 30850 30850 30850 0
486 20250214 103900 2159950 30850 30850 30850 30850 0
487 20250214 103800 2159950 30850 30850 30850 30850 0
488 20250214 103700 2159950 30850 30850 30850 30850 0
489 20250214 103600 2159950 30850 30850 30850 30850 0
490 20250214 103500 2159950 30850 30850 30850 30850 0
491 20250214 103400 2159950 30850 30850 30850 30850 0
492 20250214 103300 2159950 30850 30850 30850 30850 0
493 20250214 103200 2159950 30850 30850 30850 30850 0
494 20250214 103100 2159950 30850 30850 30850 30850 0
495 20250214 103000 2159950 30850 30850 30850 30850 0
496 20250214 102900 2159950 30850 30850 30850 30850 0
497 20250214 102800 2159950 30850 30850 30850 30850 0
498 20250214 102700 2159950 30850 30850 30850 30850 0
499 20250214 102600 2159950 30850 30850 30850 30850 0
500 20250214 102500 2159950 30850 30850 30850 30850 0
501 20250214 102400 2159950 30850 30850 30850 30850 0
502 20250214 102300 2159950 30850 30850 30850 30850 0
503 20250214 102200 2159950 30850 30850 30850 30850 0
504 20250214 102100 2159950 30850 30850 30850 30850 0
505 20250214 102000 2159950 30850 30850 30850 30850 0
506 20250214 101900 2159950 30850 30850 30850 30850 0
507 20250214 101800 2159950 30850 30850 30850 30850 0
508 20250214 101700 2159950 30850 30850 30850 30850 0
509 20250214 101600 2159950 30850 30850 30850 30850 0
510 20250214 101500 2159950 30850 30850 30850 30850 0
511 20250214 101400 2159950 30850 30850 30850 30850 0
512 20250214 101300 2159950 30850 30850 30850 30850 0
513 20250214 101200 2159950 30850 30850 30850 30850 0
514 20250214 101100 2159950 30850 30850 30850 30850 0
515 20250214 101000 2159950 30850 30850 30850 30850 0
516 20250214 100900 2159950 30850 30850 30850 30850 0
517 20250214 100800 2159950 30850 30850 30850 30850 0
518 20250214 100700 2159950 30850 30850 30850 30850 0
519 20250214 100600 2159950 30850 30850 30850 30850 0
520 20250214 100500 2159950 30850 30850 30850 30850 0
521 20250214 100400 2159950 30850 30850 30850 30850 0
522 20250214 100300 2159950 30850 30850 30850 30850 0
523 20250214 100200 2159950 30850 30850 30850 30850 0
524 20250214 100100 2159950 30850 30850 30850 30850 0
525 20250214 100000 2159950 30850 30850 30850 30850 0
526 20250214 095900 2159950 30850 30850 30850 30850 0
527 20250214 095800 2159950 30850 30850 30850 30850 0
528 20250214 095700 2159950 30850 30850 30850 30850 0
529 20250214 095600 2159950 30850 30850 30850 30850 0
530 20250214 095500 2159950 30850 30850 30850 30850 0
531 20250214 095400 2159950 30850 30850 30850 30850 0
532 20250214 095300 2159950 30850 30850 30850 30850 0
533 20250214 095200 2159950 30850 30850 30850 30850 0
534 20250214 095100 2159950 30850 30850 30850 30850 0
535 20250214 095000 2159950 30850 30850 30850 30850 0
536 20250214 094900 2159950 30850 30850 30850 30850 0
537 20250214 094800 2159950 30850 30850 30850 30850 0
538 20250214 094700 2159950 30850 30850 30850 30850 0
539 20250214 094600 2159950 30850 30850 30850 30850 0
540 20250214 094500 2159950 30850 30850 30850 30850 0
541 20250214 094400 2159950 30850 30850 30850 30850 1
542 20250214 094300 2129100 30850 30850 30850 30850 0
543 20250214 094200 2129100 30850 30850 30850 30850 0
544 20250214 094100 2129100 30850 30850 30850 30850 0
545 20250214 094000 2129100 30850 30850 30850 30850 0
546 20250214 093900 2129100 30850 30850 30850 30850 0
547 20250214 093800 2129100 30850 30850 30850 30850 0
548 20250214 093700 2129100 30850 30850 30850 30850 0
549 20250214 093600 2129100 30850 30850 30850 30850 0
550 20250214 093500 2129100 30850 30850 30850 30850 0
551 20250214 093400 2129100 30850 30850 30850 30850 0
552 20250214 093300 2129100 30850 30850 30850 30850 0
553 20250214 093200 2129100 30850 30850 30850 30850 0
554 20250214 093100 2129100 30850 30850 30850 30850 0
555 20250214 093000 2129100 30850 30850 30850 30850 0
556 20250214 092900 2129100 30850 30850 30850 30850 0
557 20250214 092800 2129100 30850 30850 30850 30850 0
558 20250214 092700 2129100 30850 30850 30850 30850 0
559 20250214 092600 2129100 30850 30850 30850 30850 0
560 20250214 092500 2129100 30850 30850 30850 30850 0
561 20250214 092400 2129100 30850 30850 30850 30850 0
562 20250214 092300 2129100 30850 30850 30850 30850 0
563 20250214 092200 2129100 30850 30850 30850 30850 0
564 20250214 092100 2129100 30850 30850 30850 30850 0
565 20250214 092000 2129100 30850 30850 30850 30850 22
566 20250214 091900 1450400 30850 30850 30850 30850 0
567 20250214 091800 1450400 30850 30850 30850 30850 0
568 20250214 091700 1450400 30850 30850 30850 30850 0
569 20250214 091600 1450400 30850 30850 30850 30850 0
570 20250214 091500 1450400 30850 30850 30850 30850 0
571 20250214 091400 1450400 30850 30850 30850 30850 0
572 20250214 091300 1450400 30850 30850 30850 30850 0
573 20250214 091200 1450400 30850 30850 30850 30850 0
574 20250214 091100 1450400 30850 30850 30850 30850 2
575 20250214 091000 1388700 30850 30850 30850 30850 0
576 20250214 090900 1388700 30850 31300 31300 30850 6
577 20250214 090800 1203150 30850 30850 30850 30850 9
578 20250214 090700 925500 30850 30850 30850 30850 0
579 20250214 090600 925500 30850 30850 30850 30850 0
580 20250214 090500 925500 30850 30850 30850 30850 0
581 20250214 090400 925500 30850 30850 30850 30850 0
582 20250214 090300 925500 30850 30850 30850 30850 0
583 20250214 090200 925500 30850 30850 30850 30850 0
584 20250214 090100 925500 30850 30850 30850 30850 0
585 20250214 090000 925500 30850 30850 30850 30850 30