ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003830/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184100,30195700,105900,105900,105900,105900,9
20250213,184000,30195700,105900,105900,105900,105900,0
20250213,183900,30195700,105900,105900,105900,105900,0
20250213,183800,30195700,105900,105900,105900,105900,0
20250213,183700,30195700,105900,105900,105900,105900,0
20250213,183600,30195700,105900,105900,105900,105900,0
20250213,183500,30195700,105900,105900,105900,105900,0
20250213,183400,30195700,105900,105900,105900,105900,0
20250213,183300,30195700,105900,105900,105900,105900,0
20250213,183200,30195700,105900,105900,105900,105900,0
20250213,183100,30195700,105900,105900,105900,105900,0
20250213,183000,30195700,105900,105900,105900,105900,0
20250213,182900,30195700,105900,105900,105900,105900,0
20250213,182800,30195700,105900,105900,105900,105900,0
20250213,182700,30195700,105900,105900,105900,105900,0
20250213,182600,30195700,105900,105900,105900,105900,0
20250213,182500,30195700,105900,105900,105900,105900,0
20250213,182400,30195700,105900,105900,105900,105900,0
20250213,182300,30195700,105900,105900,105900,105900,0
20250213,182200,30195700,105900,105900,105900,105900,0
20250213,182100,30195700,105900,105900,105900,105900,0
20250213,182000,30195700,105900,105900,105900,105900,0
20250213,181900,30195700,105900,105900,105900,105900,0
20250213,181800,30195700,105900,105900,105900,105900,0
20250213,181700,30195700,105900,105900,105900,105900,0
20250213,181600,30195700,105900,105900,105900,105900,0
20250213,181500,30195700,105900,105900,105900,105900,0
20250213,181400,30195700,105900,105900,105900,105900,0
20250213,181300,30195700,105900,105900,105900,105900,0
20250213,181200,30195700,105900,105900,105900,105900,0
20250213,181100,30195700,105900,105900,105900,105900,9
20250213,181000,30195700,105900,105900,105900,105900,0
20250213,180900,30195700,105900,105900,105900,105900,0
20250213,180800,30195700,105900,105900,105900,105900,0
20250213,180700,30195700,105900,105900,105900,105900,0
20250213,180600,30195700,105900,105900,105900,105900,0
20250213,180500,30195700,105900,105900,105900,105900,0
20250213,180400,30195700,105900,105900,105900,105900,0
20250213,180300,30195700,105900,105900,105900,105900,0
20250213,180200,30195700,105900,105900,105900,105900,0
20250213,180100,30195700,105900,105900,105900,105900,0
20250213,180000,30195700,105900,105900,105900,105900,0
20250213,175900,30195700,105900,105900,105900,105900,0
20250213,175800,30195700,105900,105900,105900,105900,0
20250213,175700,30195700,105900,105900,105900,105900,0
20250213,175600,30195700,105900,105900,105900,105900,0
20250213,175500,30195700,105900,105900,105900,105900,0
20250213,175400,30195700,105900,105900,105900,105900,0
20250213,175300,30195700,105900,105900,105900,105900,0
20250213,175200,30195700,105900,105900,105900,105900,0
20250213,175100,30195700,105900,105900,105900,105900,0
20250213,175000,30195700,105900,105900,105900,105900,0
20250213,174900,30195700,105900,105900,105900,105900,0
20250213,174800,30195700,105900,105900,105900,105900,0
20250213,174700,30195700,105900,105900,105900,105900,0
20250213,174600,30195700,105900,105900,105900,105900,0
20250213,174500,30195700,105900,105900,105900,105900,0
20250213,174400,30195700,105900,105900,105900,105900,0
20250213,174300,30195700,105900,105900,105900,105900,0
20250213,174200,30195700,105900,105900,105900,105900,0
20250213,174100,30195700,105900,105900,105900,105900,9
20250213,174000,30195700,105900,105900,105900,105900,0
20250213,173900,30195700,105900,105900,105900,105900,0
20250213,173800,30195700,105900,105900,105900,105900,0
20250213,173700,30195700,105900,105900,105900,105900,0
20250213,173600,30195700,105900,105900,105900,105900,0
20250213,173500,30195700,105900,105900,105900,105900,0
20250213,173400,30195700,105900,105900,105900,105900,0
20250213,173300,30195700,105900,105900,105900,105900,0
20250213,173200,30195700,105900,105900,105900,105900,0
20250213,173100,30195700,105900,105900,105900,105900,0
20250213,173000,30195700,105900,105900,105900,105900,0
20250213,172900,30195700,105900,105900,105900,105900,0
20250213,172800,30195700,105900,105900,105900,105900,0
20250213,172700,30195700,105900,105900,105900,105900,0
20250213,172600,30195700,105900,105900,105900,105900,0
20250213,172500,30195700,105900,105900,105900,105900,0
20250213,172400,30195700,105900,105900,105900,105900,0
20250213,172300,30195700,105900,105900,105900,105900,0
20250213,172200,30195700,105900,105900,105900,105900,0
20250213,172100,30195700,105900,105900,105900,105900,0
20250213,172000,30195700,105900,105900,105900,105900,0
20250213,171900,30195700,105900,105900,105900,105900,0
20250213,171800,30195700,105900,105900,105900,105900,0
20250213,171700,30195700,105900,105900,105900,105900,0
20250213,171600,30195700,105900,105900,105900,105900,0
20250213,171500,30195700,105900,105900,105900,105900,0
20250213,171400,30195700,105900,105900,105900,105900,0
20250213,171300,30195700,105900,105900,105900,105900,0
20250213,171200,30195700,105900,105900,105900,105900,0
20250213,171100,30195700,105900,105900,105900,105900,9
20250213,171000,30195700,105900,105900,105900,105900,0
20250213,170900,30195700,105900,105900,105900,105900,0
20250213,170800,30195700,105900,105900,105900,105900,0
20250213,170700,30195700,105900,105900,105900,105900,0
20250213,170600,30195700,105900,105900,105900,105900,0
20250213,170500,30195700,105900,105900,105900,105900,0
20250213,170400,30195700,105900,105900,105900,105900,0
20250213,170300,30195700,105900,105900,105900,105900,0
20250213,170200,30195700,105900,105900,105900,105900,0
20250213,170100,30195700,105900,105900,105900,105900,0
20250213,170000,30195700,105900,105900,105900,105900,0
20250213,165900,30195700,105900,105900,105900,105900,0
20250213,165800,30195700,105900,105900,105900,105900,0
20250213,165700,30195700,105900,105900,105900,105900,0
20250213,165600,30195700,105900,105900,105900,105900,0
20250213,165500,30195700,105900,105900,105900,105900,0
20250213,165400,30195700,105900,105900,105900,105900,0
20250213,165300,30195700,105900,105900,105900,105900,0
20250213,165200,30195700,105900,105900,105900,105900,0
20250213,165100,30195700,105900,105900,105900,105900,0
20250213,165000,30195700,105900,105900,105900,105900,0
20250213,164900,30195700,105900,105900,105900,105900,0
20250213,164800,30195700,105900,105900,105900,105900,0
20250213,164700,30195700,105900,105900,105900,105900,0
20250213,164600,30195700,105900,105900,105900,105900,0
20250213,164500,30195700,105900,105900,105900,105900,0
20250213,164400,30195700,105900,105900,105900,105900,0
20250213,164300,30195700,105900,105900,105900,105900,0
20250213,164200,30195700,105900,105900,105900,105900,0
20250213,164100,30195700,105900,105900,105900,105900,9
20250213,164000,30195700,105900,105900,105900,105900,0
20250213,163900,30195700,105900,105900,105900,105900,0
20250213,163800,30195700,105900,105900,105900,105900,0
20250213,163700,30195700,105900,105900,105900,105900,0
20250213,163600,30195700,105900,105900,105900,105900,0
20250213,163500,30195700,105900,105900,105900,105900,0
20250213,163400,30195700,105900,105900,105900,105900,0
20250213,163300,30195700,105900,105900,105900,105900,0
20250213,163200,30195700,105900,105900,105900,105900,0
20250213,163100,30195700,105900,105900,105900,105900,0
20250213,163000,30195700,105900,105900,105900,105900,0
20250213,162900,30195700,105900,105900,105900,105900,0
20250213,162800,30195700,105900,105900,105900,105900,0
20250213,162700,30195700,105900,105900,105900,105900,0
20250213,162600,30195700,105900,105900,105900,105900,0
20250213,162500,30195700,105900,105900,105900,105900,0
20250213,162400,30195700,105900,105900,105900,105900,0
20250213,162300,30195700,105900,105900,105900,105900,0
20250213,162200,30195700,105900,105900,105900,105900,0
20250213,162100,30195700,105900,105900,105900,105900,0
20250213,162000,30195700,105900,105900,105900,105900,0
20250213,161900,30195700,105900,105900,105900,105900,0
20250213,161800,30195700,105900,105900,105900,105900,0
20250213,161700,30195700,105900,105900,105900,105900,0
20250213,161600,30195700,105900,105900,105900,105900,0
20250213,161500,30195700,105900,105900,105900,105900,0
20250213,161400,30195700,105900,105900,105900,105900,0
20250213,161300,30195700,105900,105900,105900,105900,0
20250213,161200,30195700,105900,105900,105900,105900,0
20250213,161100,30195700,105900,105900,105900,105900,9
20250213,161000,30195700,105900,105900,105900,105900,0
20250213,160900,30195700,105900,105900,105900,105900,0
20250213,160800,30195700,105900,105900,105900,105900,0
20250213,160700,30195700,105900,105900,105900,105900,0
20250213,160600,30195700,105900,105900,105900,105900,0
20250213,160500,30195700,105900,105900,105900,105900,0
20250213,160400,30195700,105900,105900,105900,105900,0
20250213,160300,30195700,105900,105900,105900,105900,0
20250213,160200,30195700,105900,105900,105900,105900,0
20250213,160100,30195700,105900,105900,105900,105900,0
20250213,160000,30195700,105900,105900,105900,105900,0
20250213,155900,30195700,105900,105900,105900,105900,0
20250213,155800,30195700,105900,105900,105900,105900,0
20250213,155700,30195700,105900,105900,105900,105900,0
20250213,155600,30195700,105900,105900,105900,105900,0
20250213,155500,30195700,105900,105900,105900,105900,0
20250213,155400,30195700,105900,105900,105900,105900,0
20250213,155300,30195700,105900,105900,105900,105900,0
20250213,155200,30195700,105900,105900,105900,105900,0
20250213,155100,30195700,105900,105900,105900,105900,0
20250213,155000,30195700,105900,105900,105900,105900,0
20250213,154900,30195700,105900,105900,105900,105900,0
20250213,154800,30195700,105900,105900,105900,105900,0
20250213,154700,30195700,105900,105900,105900,105900,0
20250213,154600,30195700,105900,105900,105900,105900,0
20250213,154500,30195700,105900,105900,105900,105900,0
20250213,154400,30195700,105900,105900,105900,105900,0
20250213,154300,30195700,105900,105900,105900,105900,0
20250213,154200,30195700,105900,105900,105900,105900,0
20250213,154100,30195700,105900,105900,105900,105900,9
20250213,154000,30195700,105900,105900,105900,105900,0
20250213,153900,30195700,105900,105900,105900,105900,0
20250213,153800,30195700,105900,105900,105900,105900,0
20250213,153700,30195700,105900,105900,105900,105900,0
20250213,153600,30195700,105900,105900,105900,105900,0
20250213,153500,30195700,105900,105900,105900,105900,0
20250213,153400,30195700,105900,105900,105900,105900,0
20250213,153300,30195700,105900,105900,105900,105900,0
20250213,153200,30195700,105900,105900,105900,105900,0
20250213,153100,30195700,105900,105900,105900,105900,0
20250213,153000,30195700,105900,105900,105900,105900,9
20250213,152900,29242600,105900,105900,105900,105900,0
20250213,152800,29242600,105900,105900,105900,105900,0
20250213,152700,29242600,105900,105900,105900,105900,0
20250213,152600,29242600,105900,105900,105900,105900,0
20250213,152500,29242600,105900,105900,105900,105900,0
20250213,152400,29242600,105900,105900,105900,105900,0
20250213,152300,29242600,105900,105900,105900,105900,0
20250213,152200,29242600,105900,105900,105900,105900,0
20250213,152100,29242600,105900,105900,105900,105900,0
20250213,152000,29242600,105900,105900,105900,105900,0
20250213,151900,29242600,105900,105900,105900,105900,0
20250213,151800,29242600,105900,105900,105900,105900,0
20250213,151700,29242600,105900,105900,105900,105900,0
20250213,151600,29242600,105900,105900,105900,105900,0
20250213,151500,29242600,105900,105900,105900,105900,0
20250213,151400,29242600,105900,105900,105900,105900,0
20250213,151300,29242600,105900,105900,105900,105900,0
20250213,151200,29242600,105900,105500,105900,105500,40
20250213,151100,25010000,105500,105500,105500,105500,0
20250213,151000,25010000,105500,105500,105500,105500,0
20250213,150900,25010000,105500,105500,105500,105500,0
20250213,150800,25010000,105500,105500,105500,105500,0
20250213,150700,25010000,105500,105500,105500,105500,0
20250213,150600,25010000,105500,105500,105500,105500,0
20250213,150500,25010000,105500,105500,105500,105500,0
20250213,150400,25010000,105500,105500,105500,105500,0
20250213,150300,25010000,105500,105500,105500,105500,0
20250213,150200,25010000,105500,105500,105500,105500,0
20250213,150100,25010000,105500,105500,105500,105500,0
20250213,150000,25010000,105500,105500,105500,105500,0
20250213,145900,25010000,105500,105500,105500,105500,0
20250213,145800,25010000,105500,105500,105500,105500,0
20250213,145700,25010000,105500,105500,105500,105500,0
20250213,145600,25010000,105500,105500,105500,105500,0
20250213,145500,25010000,105500,105500,105500,105500,0
20250213,145400,25010000,105500,105500,105500,105500,0
20250213,145300,25010000,105500,105500,105500,105500,0
20250213,145200,25010000,105500,105500,105500,105500,0
20250213,145100,25010000,105500,105500,105500,105500,0
20250213,145000,25010000,105500,105500,105500,105500,0
20250213,144900,25010000,105500,105500,105500,105500,0
20250213,144800,25010000,105500,105500,105500,105500,0
20250213,144700,25010000,105500,105500,105500,105500,0
20250213,144600,25010000,105500,105500,105500,105500,0
20250213,144500,25010000,105500,105500,105500,105500,0
20250213,144400,25010000,105500,105500,105500,105500,0
20250213,144300,25010000,105500,105500,105500,105500,0
20250213,144200,25010000,105500,105500,105500,105500,0
20250213,144100,25010000,105500,105500,105500,105500,0
20250213,144000,25010000,105500,105500,105500,105500,1
20250213,143900,24904500,105000,105000,105000,105000,1
20250213,143800,24799500,105000,105000,105000,105000,12
20250213,143700,23539500,105000,105000,105000,105000,0
20250213,143600,23539500,105000,105000,105000,105000,0
20250213,143500,23539500,105000,105000,105000,105000,1
20250213,143400,23434500,105000,105000,105000,105000,0
20250213,143300,23434500,105000,105000,105000,105000,0
20250213,143200,23434500,105000,105000,105000,105000,0
20250213,143100,23434500,105000,105000,105000,105000,0
20250213,143000,23434500,105000,105000,105000,105000,0
20250213,142900,23434500,105000,105000,105000,105000,0
20250213,142800,23434500,105000,105000,105000,105000,0
20250213,142700,23434500,105000,105000,105000,105000,0
20250213,142600,23434500,105000,105000,105000,105000,0
20250213,142500,23434500,105000,105000,105000,105000,0
20250213,142400,23434500,105000,105000,105000,105000,2
20250213,142300,23224500,105000,105000,105000,105000,0
20250213,142200,23224500,105000,105000,105000,105000,0
20250213,142100,23224500,105000,105000,105000,105000,0
20250213,142000,23224500,105000,105000,105000,105000,0
20250213,141900,23224500,105000,105000,105000,105000,0
20250213,141800,23224500,105000,105000,105000,105000,0
20250213,141700,23224500,105000,105000,105000,105000,30
20250213,141600,20074500,104900,104900,104900,104900,0
20250213,141500,20074500,104900,104900,104900,104900,0
20250213,141400,20074500,104900,104900,104900,104900,0
20250213,141300,20074500,104900,104900,104900,104900,0
20250213,141200,20074500,104900,104900,104900,104900,0
20250213,141100,20074500,104900,104900,104900,104900,0
20250213,141000,20074500,104900,104900,104900,104900,0
20250213,140900,20074500,104900,104900,104900,104900,0
20250213,140800,20074500,104900,104900,104900,104900,1
20250213,140700,19969600,105000,105000,105000,105000,0
20250213,140600,19969600,105000,105000,105000,105000,0
20250213,140500,19969600,105000,105000,105000,105000,0
20250213,140400,19969600,105000,105000,105000,105000,0
20250213,140300,19969600,105000,104900,105000,104900,3
20250213,140200,19654800,105200,105200,105200,105200,0
20250213,140100,19654800,105200,105200,105200,105200,0
20250213,140000,19654800,105200,105200,105200,105200,0
20250213,135900,19654800,105200,105200,105200,105200,0
20250213,135800,19654800,105200,105200,105200,105200,8
20250213,135700,18813200,105200,105200,105200,105200,0
20250213,135600,18813200,105200,105200,105200,105200,0
20250213,135500,18813200,105200,105200,105200,105200,0
20250213,135400,18813200,105200,105400,105400,105200,15
20250213,135300,17234000,105500,105500,105500,105500,0
20250213,135200,17234000,105500,105500,105500,105500,0
20250213,135100,17234000,105500,105500,105500,105500,0
20250213,135000,17234000,105500,105500,105500,105500,0
20250213,134900,17234000,105500,105500,105500,105500,2
20250213,134800,17023000,105500,105500,105500,105500,0
20250213,134700,17023000,105500,105500,105500,105500,1
20250213,134600,16917500,105600,105600,105600,105600,0
20250213,134500,16917500,105600,105600,105600,105600,0
20250213,134400,16917500,105600,105600,105600,105600,0
20250213,134300,16917500,105600,105600,105600,105600,0
20250213,134200,16917500,105600,105600,105600,105600,0
20250213,134100,16917500,105600,105600,105600,105600,0
20250213,134000,16917500,105600,105600,105600,105600,0
20250213,133900,16917500,105600,105600,105600,105600,0
20250213,133800,16917500,105600,105600,105600,105600,0
20250213,133700,16917500,105600,105600,105600,105600,0
20250213,133600,16917500,105600,105600,105600,105600,0
20250213,133500,16917500,105600,105600,105600,105600,0
20250213,133400,16917500,105600,105600,105600,105600,0
20250213,133300,16917500,105600,105600,105600,105600,0
20250213,133200,16917500,105600,105600,105600,105600,0
20250213,133100,16917500,105600,105600,105600,105600,0
20250213,133000,16917500,105600,105600,105600,105600,0
20250213,132900,16917500,105600,105600,105600,105600,10
20250213,132800,15861500,105500,105500,105500,105500,0
20250213,132700,15861500,105500,105500,105500,105500,0
20250213,132600,15861500,105500,105500,105500,105500,1
20250213,132500,15756000,105800,105800,105800,105800,0
20250213,132400,15756000,105800,105800,105800,105800,0
20250213,132300,15756000,105800,105800,105800,105800,0
20250213,132200,15756000,105800,105800,105800,105800,0
20250213,132100,15756000,105800,105800,105800,105800,0
20250213,132000,15756000,105800,105800,105800,105800,0
20250213,131900,15756000,105800,105800,105800,105800,0
20250213,131800,15756000,105800,105800,105800,105800,0
20250213,131700,15756000,105800,105800,105800,105800,0
20250213,131600,15756000,105800,105800,105800,105800,0
20250213,131500,15756000,105800,105800,105800,105800,0
20250213,131400,15756000,105800,105800,105800,105800,0
20250213,131300,15756000,105800,105800,105800,105800,0
20250213,131200,15756000,105800,105800,105800,105800,0
20250213,131100,15756000,105800,105800,105800,105800,0
20250213,131000,15756000,105800,105800,105800,105800,0
20250213,130900,15756000,105800,105800,105800,105800,0
20250213,130800,15756000,105800,105800,105800,105800,0
20250213,130700,15756000,105800,105800,105800,105800,1
20250213,130600,15650200,105700,105700,105700,105700,0
20250213,130500,15650200,105700,105700,105700,105700,0
20250213,130400,15650200,105700,105700,105700,105700,0
20250213,130300,15650200,105700,105700,105700,105700,0
20250213,130200,15650200,105700,105700,105700,105700,0
20250213,130100,15650200,105700,105700,105700,105700,0
20250213,130000,15650200,105700,105700,105700,105700,0
20250213,125900,15650200,105700,105700,105700,105700,0
20250213,125800,15650200,105700,105700,105700,105700,0
20250213,125700,15650200,105700,105700,105700,105700,0
20250213,125600,15650200,105700,105700,105700,105700,0
20250213,125500,15650200,105700,105700,105700,105700,0
20250213,125400,15650200,105700,105700,105700,105700,0
20250213,125300,15650200,105700,105700,105700,105700,0
20250213,125200,15650200,105700,105700,105700,105700,0
20250213,125100,15650200,105700,105700,105700,105700,0
20250213,125000,15650200,105700,105700,105700,105700,0
20250213,124900,15650200,105700,105700,105700,105700,0
20250213,124800,15650200,105700,105700,105700,105700,0
20250213,124700,15650200,105700,105700,105700,105700,0
20250213,124600,15650200,105700,105700,105700,105700,1
20250213,124500,15544500,105600,105600,105600,105600,0
20250213,124400,15544500,105600,105600,105600,105600,0
20250213,124300,15544500,105600,105600,105600,105600,0
20250213,124200,15544500,105600,105600,105600,105600,0
20250213,124100,15544500,105600,105600,105600,105600,0
20250213,124000,15544500,105600,105600,105600,105600,0
20250213,123900,15544500,105600,105600,105600,105600,0
20250213,123800,15544500,105600,105600,105600,105600,0
20250213,123700,15544500,105600,105600,105600,105600,0
20250213,123600,15544500,105600,105600,105600,105600,0
20250213,123500,15544500,105600,105600,105600,105600,0
20250213,123400,15544500,105600,105600,105600,105600,0
20250213,123300,15544500,105600,105600,105600,105600,0
20250213,123200,15544500,105600,105600,105600,105600,0
20250213,123100,15544500,105600,105600,105600,105600,0
20250213,123000,15544500,105600,105600,105600,105600,0
20250213,122900,15544500,105600,105600,105600,105600,0
20250213,122800,15544500,105600,105600,105600,105600,0
20250213,122700,15544500,105600,105600,105600,105600,0
20250213,122600,15544500,105600,105600,105600,105600,0
20250213,122500,15544500,105600,105600,105600,105600,0
20250213,122400,15544500,105600,105600,105600,105600,0
20250213,122300,15544500,105600,105600,105600,105600,0
20250213,122200,15544500,105600,105600,105600,105600,0
20250213,122100,15544500,105600,105600,105600,105600,0
20250213,122000,15544500,105600,105600,105600,105600,0
20250213,121900,15544500,105600,105600,105600,105600,0
20250213,121800,15544500,105600,105600,105600,105600,0
20250213,121700,15544500,105600,105600,105600,105600,0
20250213,121600,15544500,105600,105600,105600,105600,1
20250213,121500,15438900,105800,105800,105800,105800,0
20250213,121400,15438900,105800,105800,105800,105800,0
20250213,121300,15438900,105800,105800,105800,105800,0
20250213,121200,15438900,105800,105800,105800,105800,0
20250213,121100,15438900,105800,105800,105800,105800,0
20250213,121000,15438900,105800,105800,105800,105800,0
20250213,120900,15438900,105800,105800,105800,105800,0
20250213,120800,15438900,105800,105800,105800,105800,0
20250213,120700,15438900,105800,105800,105800,105800,0
20250213,120600,15438900,105800,105800,105800,105800,0
20250213,120500,15438900,105800,105800,105800,105800,0
20250213,120400,15438900,105800,105800,105800,105800,0
20250213,120300,15438900,105800,105800,105800,105800,0
20250213,120200,15438900,105800,105800,105800,105800,0
20250213,120100,15438900,105800,105800,105800,105800,0
20250213,120000,15438900,105800,105800,105800,105800,0
20250213,115900,15438900,105800,105800,105800,105800,0
20250213,115800,15438900,105800,105800,105800,105800,0
20250213,115700,15438900,105800,105800,105800,105800,0
20250213,115600,15438900,105800,105800,105800,105800,0
20250213,115500,15438900,105800,105800,105800,105800,0
20250213,115400,15438900,105800,105800,105800,105800,0
20250213,115300,15438900,105800,105800,105800,105800,0
20250213,115200,15438900,105800,105800,105800,105800,0
20250213,115100,15438900,105800,105800,105800,105800,0
20250213,115000,15438900,105800,105800,105800,105800,0
20250213,114900,15438900,105800,105800,105800,105800,0
20250213,114800,15438900,105800,105800,105800,105800,0
20250213,114700,15438900,105800,105800,105800,105800,0
20250213,114600,15438900,105800,105800,105800,105800,0
20250213,114500,15438900,105800,105800,105800,105800,0
20250213,114400,15438900,105800,105800,105800,105800,0
20250213,114300,15438900,105800,105800,105800,105800,0
20250213,114200,15438900,105800,105800,105800,105800,0
20250213,114100,15438900,105800,105800,105800,105800,0
20250213,114000,15438900,105800,105800,105800,105800,0
20250213,113900,15438900,105800,105800,105800,105800,0
20250213,113800,15438900,105800,105800,105800,105800,0
20250213,113700,15438900,105800,105800,105800,105800,0
20250213,113600,15438900,105800,105800,105800,105800,0
20250213,113500,15438900,105800,105800,105800,105800,0
20250213,113400,15438900,105800,105800,105800,105800,0
20250213,113300,15438900,105800,105800,105800,105800,0
20250213,113200,15438900,105800,105800,105800,105800,0
20250213,113100,15438900,105800,105800,105800,105800,0
20250213,113000,15438900,105800,105800,105800,105800,0
20250213,112900,15438900,105800,105800,105800,105800,0
20250213,112800,15438900,105800,105800,105800,105800,0
20250213,112700,15438900,105800,105800,105800,105800,0
20250213,112600,15438900,105800,105800,105800,105800,0
20250213,112500,15438900,105800,105800,105800,105800,0
20250213,112400,15438900,105800,105800,105800,105800,0
20250213,112300,15438900,105800,105800,105800,105800,0
20250213,112200,15438900,105800,105800,105800,105800,0
20250213,112100,15438900,105800,105800,105800,105800,0
20250213,112000,15438900,105800,105800,105800,105800,0
20250213,111900,15438900,105800,105800,105800,105800,0
20250213,111800,15438900,105800,105800,105800,105800,0
20250213,111700,15438900,105800,105800,105800,105800,0
20250213,111600,15438900,105800,105800,105800,105800,0
20250213,111500,15438900,105800,105800,105800,105800,0
20250213,111400,15438900,105800,105800,105800,105800,0
20250213,111300,15438900,105800,105800,105800,105800,0
20250213,111200,15438900,105800,105800,105800,105800,0
20250213,111100,15438900,105800,105800,105800,105800,0
20250213,111000,15438900,105800,105800,105800,105800,0
20250213,110900,15438900,105800,105800,105800,105800,0
20250213,110800,15438900,105800,105800,105800,105800,0
20250213,110700,15438900,105800,105800,105800,105800,0
20250213,110600,15438900,105800,105800,105800,105800,0
20250213,110500,15438900,105800,105800,105800,105800,0
20250213,110400,15438900,105800,105800,105800,105800,0
20250213,110300,15438900,105800,105800,105800,105800,0
20250213,110200,15438900,105800,105800,105800,105800,0
20250213,110100,15438900,105800,105800,105800,105800,0
20250213,110000,15438900,105800,105800,105800,105800,0
20250213,105900,15438900,105800,105800,105800,105800,0
20250213,105800,15438900,105800,105800,105800,105800,0
20250213,105700,15438900,105800,105800,105800,105800,0
20250213,105600,15438900,105800,105800,105800,105800,0
20250213,105500,15438900,105800,105800,105800,105800,0
20250213,105400,15438900,105800,105800,105800,105800,0
20250213,105300,15438900,105800,105800,105800,105800,0
20250213,105200,15438900,105800,105800,105800,105800,0
20250213,105100,15438900,105800,105800,105800,105800,0
20250213,105000,15438900,105800,105800,105800,105800,0
20250213,104900,15438900,105800,105800,105800,105800,0
20250213,104800,15438900,105800,105800,105800,105800,0
20250213,104700,15438900,105800,105800,105800,105800,0
20250213,104600,15438900,105800,105800,105800,105800,0
20250213,104500,15438900,105800,105800,105800,105800,0
20250213,104400,15438900,105800,105800,105800,105800,0
20250213,104300,15438900,105800,105800,105800,105800,1
20250213,104200,15333100,105400,105400,105400,105400,0
20250213,104100,15333100,105400,105400,105400,105400,0
20250213,104000,15333100,105400,105400,105400,105400,0
20250213,103900,15333100,105400,105400,105400,105400,0
20250213,103800,15333100,105400,105400,105400,105400,0
20250213,103700,15333100,105400,105400,105400,105400,0
20250213,103600,15333100,105400,105400,105400,105400,0
20250213,103500,15333100,105400,105400,105400,105400,0
20250213,103400,15333100,105400,105400,105400,105400,0
20250213,103300,15333100,105400,105400,105400,105400,0
20250213,103200,15333100,105400,105400,105400,105400,0
20250213,103100,15333100,105400,105400,105400,105400,0
20250213,103000,15333100,105400,105400,105400,105400,0
20250213,102900,15333100,105400,105400,105400,105400,0
20250213,102800,15333100,105400,105400,105400,105400,0
20250213,102700,15333100,105400,105400,105400,105400,0
20250213,102600,15333100,105400,105400,105400,105400,0
20250213,102500,15333100,105400,105400,105400,105400,0
20250213,102400,15333100,105400,105400,105400,105400,0
20250213,102300,15333100,105400,105400,105400,105400,0
20250213,102200,15333100,105400,105400,105400,105400,0
20250213,102100,15333100,105400,105400,105400,105400,1
20250213,102000,15227700,105700,105700,105700,105700,23
20250213,101900,12796600,105700,105700,105700,105700,0
20250213,101800,12796600,105700,105700,105700,105700,0
20250213,101700,12796600,105700,105700,105700,105700,0
20250213,101600,12796600,105700,105700,105700,105700,0
20250213,101500,12796600,105700,105700,105700,105700,0
20250213,101400,12796600,105700,105700,105700,105700,0
20250213,101300,12796600,105700,105700,105700,105700,0
20250213,101200,12796600,105700,105700,105700,105700,1
20250213,101100,12690900,105600,105600,105600,105600,0
20250213,101000,12690900,105600,105600,105600,105600,0
20250213,100900,12690900,105600,105600,105600,105600,0
20250213,100800,12690900,105600,105600,105600,105600,0
20250213,100700,12690900,105600,105600,105600,105600,0
20250213,100600,12690900,105600,105600,105600,105600,0
20250213,100500,12690900,105600,105600,105600,105600,0
20250213,100400,12690900,105600,105600,105600,105600,0
20250213,100300,12690900,105600,105600,105600,105600,0
20250213,100200,12690900,105600,105600,105600,105600,0
20250213,100100,12690900,105600,105600,105600,105600,0
20250213,100000,12690900,105600,105600,105600,105600,0
20250213,095900,12690900,105600,105600,105600,105600,0
20250213,095800,12690900,105600,105600,105600,105600,0
20250213,095700,12690900,105600,105600,105600,105600,0
20250213,095600,12690900,105600,105600,105600,105600,0
20250213,095500,12690900,105600,105600,105600,105600,0
20250213,095400,12690900,105600,105600,105600,105600,0
20250213,095300,12690900,105600,105600,105600,105600,0
20250213,095200,12690900,105600,105600,105600,105600,0
20250213,095100,12690900,105600,105600,105600,105600,0
20250213,095000,12690900,105600,105600,105600,105600,0
20250213,094900,12690900,105600,105600,105600,105600,0
20250213,094800,12690900,105600,105600,105600,105600,0
20250213,094700,12690900,105600,105600,105600,105600,0
20250213,094600,12690900,105600,105600,105600,105600,0
20250213,094500,12690900,105600,105600,105600,105600,0
20250213,094400,12690900,105600,105600,105600,105600,38
20250213,094300,8678100,105800,105800,105800,105800,0
20250213,094200,8678100,105800,105800,105800,105800,0
20250213,094100,8678100,105800,105800,105800,105800,0
20250213,094000,8678100,105800,105800,105800,105800,0
20250213,093900,8678100,105800,105800,105800,105800,0
20250213,093800,8678100,105800,105800,105800,105800,0
20250213,093700,8678100,105800,105800,105800,105800,0
20250213,093600,8678100,105800,105800,105800,105800,0
20250213,093500,8678100,105800,105800,105800,105800,0
20250213,093400,8678100,105800,105800,105800,105800,0
20250213,093300,8678100,105800,105800,105800,105800,0
20250213,093200,8678100,105800,105800,105800,105800,0
20250213,093100,8678100,105800,105800,105800,105800,0
20250213,093000,8678100,105800,105800,105800,105800,0
20250213,092900,8678100,105800,105800,105800,105800,0
20250213,092800,8678100,105800,105800,105800,105800,0
20250213,092700,8678100,105800,105800,105800,105800,0
20250213,092600,8678100,105800,105800,105800,105800,0
20250213,092500,8678100,105800,105800,105800,105800,0
20250213,092400,8678100,105800,105800,105800,105800,76
20250213,092300,637300,106600,106600,106600,106600,0
20250213,092200,637300,106600,106600,106600,106600,0
20250213,092100,637300,106600,106600,106600,106600,0
20250213,092000,637300,106600,106600,106600,106600,0
20250213,091900,637300,106600,106600,106600,106600,0
20250213,091800,637300,106600,106600,106600,106600,0
20250213,091700,637300,106600,106500,106600,106500,2
20250213,091600,424200,106500,106500,106500,106500,1
20250213,091500,317700,105500,105500,105500,105500,0
20250213,091400,317700,105500,105500,105500,105500,0
20250213,091300,317700,105500,105500,105500,105500,0
20250213,091200,317700,105500,105500,105500,105500,0
20250213,091100,317700,105500,105500,105500,105500,0
20250213,091000,317700,105500,105500,105500,105500,0
20250213,090900,317700,105500,105500,105500,105500,0
20250213,090800,317700,105500,105500,105500,105500,1
20250213,090700,212200,106600,106600,106600,106600,0
20250213,090600,212200,106600,106600,106600,106600,0
20250213,090500,212200,106600,106600,106600,106600,0
20250213,090400,212200,106600,106600,106600,106600,1
20250213,090300,105600,105600,105600,105600,105600,0
20250213,090200,105600,105600,105600,105600,105600,0
20250213,090100,105600,105600,105600,105600,105600,1
20250213,090000,0,105600,105600,105600,105600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 184100 30195700 105900 105900 105900 105900 9
3 20250213 184000 30195700 105900 105900 105900 105900 0
4 20250213 183900 30195700 105900 105900 105900 105900 0
5 20250213 183800 30195700 105900 105900 105900 105900 0
6 20250213 183700 30195700 105900 105900 105900 105900 0
7 20250213 183600 30195700 105900 105900 105900 105900 0
8 20250213 183500 30195700 105900 105900 105900 105900 0
9 20250213 183400 30195700 105900 105900 105900 105900 0
10 20250213 183300 30195700 105900 105900 105900 105900 0
11 20250213 183200 30195700 105900 105900 105900 105900 0
12 20250213 183100 30195700 105900 105900 105900 105900 0
13 20250213 183000 30195700 105900 105900 105900 105900 0
14 20250213 182900 30195700 105900 105900 105900 105900 0
15 20250213 182800 30195700 105900 105900 105900 105900 0
16 20250213 182700 30195700 105900 105900 105900 105900 0
17 20250213 182600 30195700 105900 105900 105900 105900 0
18 20250213 182500 30195700 105900 105900 105900 105900 0
19 20250213 182400 30195700 105900 105900 105900 105900 0
20 20250213 182300 30195700 105900 105900 105900 105900 0
21 20250213 182200 30195700 105900 105900 105900 105900 0
22 20250213 182100 30195700 105900 105900 105900 105900 0
23 20250213 182000 30195700 105900 105900 105900 105900 0
24 20250213 181900 30195700 105900 105900 105900 105900 0
25 20250213 181800 30195700 105900 105900 105900 105900 0
26 20250213 181700 30195700 105900 105900 105900 105900 0
27 20250213 181600 30195700 105900 105900 105900 105900 0
28 20250213 181500 30195700 105900 105900 105900 105900 0
29 20250213 181400 30195700 105900 105900 105900 105900 0
30 20250213 181300 30195700 105900 105900 105900 105900 0
31 20250213 181200 30195700 105900 105900 105900 105900 0
32 20250213 181100 30195700 105900 105900 105900 105900 9
33 20250213 181000 30195700 105900 105900 105900 105900 0
34 20250213 180900 30195700 105900 105900 105900 105900 0
35 20250213 180800 30195700 105900 105900 105900 105900 0
36 20250213 180700 30195700 105900 105900 105900 105900 0
37 20250213 180600 30195700 105900 105900 105900 105900 0
38 20250213 180500 30195700 105900 105900 105900 105900 0
39 20250213 180400 30195700 105900 105900 105900 105900 0
40 20250213 180300 30195700 105900 105900 105900 105900 0
41 20250213 180200 30195700 105900 105900 105900 105900 0
42 20250213 180100 30195700 105900 105900 105900 105900 0
43 20250213 180000 30195700 105900 105900 105900 105900 0
44 20250213 175900 30195700 105900 105900 105900 105900 0
45 20250213 175800 30195700 105900 105900 105900 105900 0
46 20250213 175700 30195700 105900 105900 105900 105900 0
47 20250213 175600 30195700 105900 105900 105900 105900 0
48 20250213 175500 30195700 105900 105900 105900 105900 0
49 20250213 175400 30195700 105900 105900 105900 105900 0
50 20250213 175300 30195700 105900 105900 105900 105900 0
51 20250213 175200 30195700 105900 105900 105900 105900 0
52 20250213 175100 30195700 105900 105900 105900 105900 0
53 20250213 175000 30195700 105900 105900 105900 105900 0
54 20250213 174900 30195700 105900 105900 105900 105900 0
55 20250213 174800 30195700 105900 105900 105900 105900 0
56 20250213 174700 30195700 105900 105900 105900 105900 0
57 20250213 174600 30195700 105900 105900 105900 105900 0
58 20250213 174500 30195700 105900 105900 105900 105900 0
59 20250213 174400 30195700 105900 105900 105900 105900 0
60 20250213 174300 30195700 105900 105900 105900 105900 0
61 20250213 174200 30195700 105900 105900 105900 105900 0
62 20250213 174100 30195700 105900 105900 105900 105900 9
63 20250213 174000 30195700 105900 105900 105900 105900 0
64 20250213 173900 30195700 105900 105900 105900 105900 0
65 20250213 173800 30195700 105900 105900 105900 105900 0
66 20250213 173700 30195700 105900 105900 105900 105900 0
67 20250213 173600 30195700 105900 105900 105900 105900 0
68 20250213 173500 30195700 105900 105900 105900 105900 0
69 20250213 173400 30195700 105900 105900 105900 105900 0
70 20250213 173300 30195700 105900 105900 105900 105900 0
71 20250213 173200 30195700 105900 105900 105900 105900 0
72 20250213 173100 30195700 105900 105900 105900 105900 0
73 20250213 173000 30195700 105900 105900 105900 105900 0
74 20250213 172900 30195700 105900 105900 105900 105900 0
75 20250213 172800 30195700 105900 105900 105900 105900 0
76 20250213 172700 30195700 105900 105900 105900 105900 0
77 20250213 172600 30195700 105900 105900 105900 105900 0
78 20250213 172500 30195700 105900 105900 105900 105900 0
79 20250213 172400 30195700 105900 105900 105900 105900 0
80 20250213 172300 30195700 105900 105900 105900 105900 0
81 20250213 172200 30195700 105900 105900 105900 105900 0
82 20250213 172100 30195700 105900 105900 105900 105900 0
83 20250213 172000 30195700 105900 105900 105900 105900 0
84 20250213 171900 30195700 105900 105900 105900 105900 0
85 20250213 171800 30195700 105900 105900 105900 105900 0
86 20250213 171700 30195700 105900 105900 105900 105900 0
87 20250213 171600 30195700 105900 105900 105900 105900 0
88 20250213 171500 30195700 105900 105900 105900 105900 0
89 20250213 171400 30195700 105900 105900 105900 105900 0
90 20250213 171300 30195700 105900 105900 105900 105900 0
91 20250213 171200 30195700 105900 105900 105900 105900 0
92 20250213 171100 30195700 105900 105900 105900 105900 9
93 20250213 171000 30195700 105900 105900 105900 105900 0
94 20250213 170900 30195700 105900 105900 105900 105900 0
95 20250213 170800 30195700 105900 105900 105900 105900 0
96 20250213 170700 30195700 105900 105900 105900 105900 0
97 20250213 170600 30195700 105900 105900 105900 105900 0
98 20250213 170500 30195700 105900 105900 105900 105900 0
99 20250213 170400 30195700 105900 105900 105900 105900 0
100 20250213 170300 30195700 105900 105900 105900 105900 0
101 20250213 170200 30195700 105900 105900 105900 105900 0
102 20250213 170100 30195700 105900 105900 105900 105900 0
103 20250213 170000 30195700 105900 105900 105900 105900 0
104 20250213 165900 30195700 105900 105900 105900 105900 0
105 20250213 165800 30195700 105900 105900 105900 105900 0
106 20250213 165700 30195700 105900 105900 105900 105900 0
107 20250213 165600 30195700 105900 105900 105900 105900 0
108 20250213 165500 30195700 105900 105900 105900 105900 0
109 20250213 165400 30195700 105900 105900 105900 105900 0
110 20250213 165300 30195700 105900 105900 105900 105900 0
111 20250213 165200 30195700 105900 105900 105900 105900 0
112 20250213 165100 30195700 105900 105900 105900 105900 0
113 20250213 165000 30195700 105900 105900 105900 105900 0
114 20250213 164900 30195700 105900 105900 105900 105900 0
115 20250213 164800 30195700 105900 105900 105900 105900 0
116 20250213 164700 30195700 105900 105900 105900 105900 0
117 20250213 164600 30195700 105900 105900 105900 105900 0
118 20250213 164500 30195700 105900 105900 105900 105900 0
119 20250213 164400 30195700 105900 105900 105900 105900 0
120 20250213 164300 30195700 105900 105900 105900 105900 0
121 20250213 164200 30195700 105900 105900 105900 105900 0
122 20250213 164100 30195700 105900 105900 105900 105900 9
123 20250213 164000 30195700 105900 105900 105900 105900 0
124 20250213 163900 30195700 105900 105900 105900 105900 0
125 20250213 163800 30195700 105900 105900 105900 105900 0
126 20250213 163700 30195700 105900 105900 105900 105900 0
127 20250213 163600 30195700 105900 105900 105900 105900 0
128 20250213 163500 30195700 105900 105900 105900 105900 0
129 20250213 163400 30195700 105900 105900 105900 105900 0
130 20250213 163300 30195700 105900 105900 105900 105900 0
131 20250213 163200 30195700 105900 105900 105900 105900 0
132 20250213 163100 30195700 105900 105900 105900 105900 0
133 20250213 163000 30195700 105900 105900 105900 105900 0
134 20250213 162900 30195700 105900 105900 105900 105900 0
135 20250213 162800 30195700 105900 105900 105900 105900 0
136 20250213 162700 30195700 105900 105900 105900 105900 0
137 20250213 162600 30195700 105900 105900 105900 105900 0
138 20250213 162500 30195700 105900 105900 105900 105900 0
139 20250213 162400 30195700 105900 105900 105900 105900 0
140 20250213 162300 30195700 105900 105900 105900 105900 0
141 20250213 162200 30195700 105900 105900 105900 105900 0
142 20250213 162100 30195700 105900 105900 105900 105900 0
143 20250213 162000 30195700 105900 105900 105900 105900 0
144 20250213 161900 30195700 105900 105900 105900 105900 0
145 20250213 161800 30195700 105900 105900 105900 105900 0
146 20250213 161700 30195700 105900 105900 105900 105900 0
147 20250213 161600 30195700 105900 105900 105900 105900 0
148 20250213 161500 30195700 105900 105900 105900 105900 0
149 20250213 161400 30195700 105900 105900 105900 105900 0
150 20250213 161300 30195700 105900 105900 105900 105900 0
151 20250213 161200 30195700 105900 105900 105900 105900 0
152 20250213 161100 30195700 105900 105900 105900 105900 9
153 20250213 161000 30195700 105900 105900 105900 105900 0
154 20250213 160900 30195700 105900 105900 105900 105900 0
155 20250213 160800 30195700 105900 105900 105900 105900 0
156 20250213 160700 30195700 105900 105900 105900 105900 0
157 20250213 160600 30195700 105900 105900 105900 105900 0
158 20250213 160500 30195700 105900 105900 105900 105900 0
159 20250213 160400 30195700 105900 105900 105900 105900 0
160 20250213 160300 30195700 105900 105900 105900 105900 0
161 20250213 160200 30195700 105900 105900 105900 105900 0
162 20250213 160100 30195700 105900 105900 105900 105900 0
163 20250213 160000 30195700 105900 105900 105900 105900 0
164 20250213 155900 30195700 105900 105900 105900 105900 0
165 20250213 155800 30195700 105900 105900 105900 105900 0
166 20250213 155700 30195700 105900 105900 105900 105900 0
167 20250213 155600 30195700 105900 105900 105900 105900 0
168 20250213 155500 30195700 105900 105900 105900 105900 0
169 20250213 155400 30195700 105900 105900 105900 105900 0
170 20250213 155300 30195700 105900 105900 105900 105900 0
171 20250213 155200 30195700 105900 105900 105900 105900 0
172 20250213 155100 30195700 105900 105900 105900 105900 0
173 20250213 155000 30195700 105900 105900 105900 105900 0
174 20250213 154900 30195700 105900 105900 105900 105900 0
175 20250213 154800 30195700 105900 105900 105900 105900 0
176 20250213 154700 30195700 105900 105900 105900 105900 0
177 20250213 154600 30195700 105900 105900 105900 105900 0
178 20250213 154500 30195700 105900 105900 105900 105900 0
179 20250213 154400 30195700 105900 105900 105900 105900 0
180 20250213 154300 30195700 105900 105900 105900 105900 0
181 20250213 154200 30195700 105900 105900 105900 105900 0
182 20250213 154100 30195700 105900 105900 105900 105900 9
183 20250213 154000 30195700 105900 105900 105900 105900 0
184 20250213 153900 30195700 105900 105900 105900 105900 0
185 20250213 153800 30195700 105900 105900 105900 105900 0
186 20250213 153700 30195700 105900 105900 105900 105900 0
187 20250213 153600 30195700 105900 105900 105900 105900 0
188 20250213 153500 30195700 105900 105900 105900 105900 0
189 20250213 153400 30195700 105900 105900 105900 105900 0
190 20250213 153300 30195700 105900 105900 105900 105900 0
191 20250213 153200 30195700 105900 105900 105900 105900 0
192 20250213 153100 30195700 105900 105900 105900 105900 0
193 20250213 153000 30195700 105900 105900 105900 105900 9
194 20250213 152900 29242600 105900 105900 105900 105900 0
195 20250213 152800 29242600 105900 105900 105900 105900 0
196 20250213 152700 29242600 105900 105900 105900 105900 0
197 20250213 152600 29242600 105900 105900 105900 105900 0
198 20250213 152500 29242600 105900 105900 105900 105900 0
199 20250213 152400 29242600 105900 105900 105900 105900 0
200 20250213 152300 29242600 105900 105900 105900 105900 0
201 20250213 152200 29242600 105900 105900 105900 105900 0
202 20250213 152100 29242600 105900 105900 105900 105900 0
203 20250213 152000 29242600 105900 105900 105900 105900 0
204 20250213 151900 29242600 105900 105900 105900 105900 0
205 20250213 151800 29242600 105900 105900 105900 105900 0
206 20250213 151700 29242600 105900 105900 105900 105900 0
207 20250213 151600 29242600 105900 105900 105900 105900 0
208 20250213 151500 29242600 105900 105900 105900 105900 0
209 20250213 151400 29242600 105900 105900 105900 105900 0
210 20250213 151300 29242600 105900 105900 105900 105900 0
211 20250213 151200 29242600 105900 105500 105900 105500 40
212 20250213 151100 25010000 105500 105500 105500 105500 0
213 20250213 151000 25010000 105500 105500 105500 105500 0
214 20250213 150900 25010000 105500 105500 105500 105500 0
215 20250213 150800 25010000 105500 105500 105500 105500 0
216 20250213 150700 25010000 105500 105500 105500 105500 0
217 20250213 150600 25010000 105500 105500 105500 105500 0
218 20250213 150500 25010000 105500 105500 105500 105500 0
219 20250213 150400 25010000 105500 105500 105500 105500 0
220 20250213 150300 25010000 105500 105500 105500 105500 0
221 20250213 150200 25010000 105500 105500 105500 105500 0
222 20250213 150100 25010000 105500 105500 105500 105500 0
223 20250213 150000 25010000 105500 105500 105500 105500 0
224 20250213 145900 25010000 105500 105500 105500 105500 0
225 20250213 145800 25010000 105500 105500 105500 105500 0
226 20250213 145700 25010000 105500 105500 105500 105500 0
227 20250213 145600 25010000 105500 105500 105500 105500 0
228 20250213 145500 25010000 105500 105500 105500 105500 0
229 20250213 145400 25010000 105500 105500 105500 105500 0
230 20250213 145300 25010000 105500 105500 105500 105500 0
231 20250213 145200 25010000 105500 105500 105500 105500 0
232 20250213 145100 25010000 105500 105500 105500 105500 0
233 20250213 145000 25010000 105500 105500 105500 105500 0
234 20250213 144900 25010000 105500 105500 105500 105500 0
235 20250213 144800 25010000 105500 105500 105500 105500 0
236 20250213 144700 25010000 105500 105500 105500 105500 0
237 20250213 144600 25010000 105500 105500 105500 105500 0
238 20250213 144500 25010000 105500 105500 105500 105500 0
239 20250213 144400 25010000 105500 105500 105500 105500 0
240 20250213 144300 25010000 105500 105500 105500 105500 0
241 20250213 144200 25010000 105500 105500 105500 105500 0
242 20250213 144100 25010000 105500 105500 105500 105500 0
243 20250213 144000 25010000 105500 105500 105500 105500 1
244 20250213 143900 24904500 105000 105000 105000 105000 1
245 20250213 143800 24799500 105000 105000 105000 105000 12
246 20250213 143700 23539500 105000 105000 105000 105000 0
247 20250213 143600 23539500 105000 105000 105000 105000 0
248 20250213 143500 23539500 105000 105000 105000 105000 1
249 20250213 143400 23434500 105000 105000 105000 105000 0
250 20250213 143300 23434500 105000 105000 105000 105000 0
251 20250213 143200 23434500 105000 105000 105000 105000 0
252 20250213 143100 23434500 105000 105000 105000 105000 0
253 20250213 143000 23434500 105000 105000 105000 105000 0
254 20250213 142900 23434500 105000 105000 105000 105000 0
255 20250213 142800 23434500 105000 105000 105000 105000 0
256 20250213 142700 23434500 105000 105000 105000 105000 0
257 20250213 142600 23434500 105000 105000 105000 105000 0
258 20250213 142500 23434500 105000 105000 105000 105000 0
259 20250213 142400 23434500 105000 105000 105000 105000 2
260 20250213 142300 23224500 105000 105000 105000 105000 0
261 20250213 142200 23224500 105000 105000 105000 105000 0
262 20250213 142100 23224500 105000 105000 105000 105000 0
263 20250213 142000 23224500 105000 105000 105000 105000 0
264 20250213 141900 23224500 105000 105000 105000 105000 0
265 20250213 141800 23224500 105000 105000 105000 105000 0
266 20250213 141700 23224500 105000 105000 105000 105000 30
267 20250213 141600 20074500 104900 104900 104900 104900 0
268 20250213 141500 20074500 104900 104900 104900 104900 0
269 20250213 141400 20074500 104900 104900 104900 104900 0
270 20250213 141300 20074500 104900 104900 104900 104900 0
271 20250213 141200 20074500 104900 104900 104900 104900 0
272 20250213 141100 20074500 104900 104900 104900 104900 0
273 20250213 141000 20074500 104900 104900 104900 104900 0
274 20250213 140900 20074500 104900 104900 104900 104900 0
275 20250213 140800 20074500 104900 104900 104900 104900 1
276 20250213 140700 19969600 105000 105000 105000 105000 0
277 20250213 140600 19969600 105000 105000 105000 105000 0
278 20250213 140500 19969600 105000 105000 105000 105000 0
279 20250213 140400 19969600 105000 105000 105000 105000 0
280 20250213 140300 19969600 105000 104900 105000 104900 3
281 20250213 140200 19654800 105200 105200 105200 105200 0
282 20250213 140100 19654800 105200 105200 105200 105200 0
283 20250213 140000 19654800 105200 105200 105200 105200 0
284 20250213 135900 19654800 105200 105200 105200 105200 0
285 20250213 135800 19654800 105200 105200 105200 105200 8
286 20250213 135700 18813200 105200 105200 105200 105200 0
287 20250213 135600 18813200 105200 105200 105200 105200 0
288 20250213 135500 18813200 105200 105200 105200 105200 0
289 20250213 135400 18813200 105200 105400 105400 105200 15
290 20250213 135300 17234000 105500 105500 105500 105500 0
291 20250213 135200 17234000 105500 105500 105500 105500 0
292 20250213 135100 17234000 105500 105500 105500 105500 0
293 20250213 135000 17234000 105500 105500 105500 105500 0
294 20250213 134900 17234000 105500 105500 105500 105500 2
295 20250213 134800 17023000 105500 105500 105500 105500 0
296 20250213 134700 17023000 105500 105500 105500 105500 1
297 20250213 134600 16917500 105600 105600 105600 105600 0
298 20250213 134500 16917500 105600 105600 105600 105600 0
299 20250213 134400 16917500 105600 105600 105600 105600 0
300 20250213 134300 16917500 105600 105600 105600 105600 0
301 20250213 134200 16917500 105600 105600 105600 105600 0
302 20250213 134100 16917500 105600 105600 105600 105600 0
303 20250213 134000 16917500 105600 105600 105600 105600 0
304 20250213 133900 16917500 105600 105600 105600 105600 0
305 20250213 133800 16917500 105600 105600 105600 105600 0
306 20250213 133700 16917500 105600 105600 105600 105600 0
307 20250213 133600 16917500 105600 105600 105600 105600 0
308 20250213 133500 16917500 105600 105600 105600 105600 0
309 20250213 133400 16917500 105600 105600 105600 105600 0
310 20250213 133300 16917500 105600 105600 105600 105600 0
311 20250213 133200 16917500 105600 105600 105600 105600 0
312 20250213 133100 16917500 105600 105600 105600 105600 0
313 20250213 133000 16917500 105600 105600 105600 105600 0
314 20250213 132900 16917500 105600 105600 105600 105600 10
315 20250213 132800 15861500 105500 105500 105500 105500 0
316 20250213 132700 15861500 105500 105500 105500 105500 0
317 20250213 132600 15861500 105500 105500 105500 105500 1
318 20250213 132500 15756000 105800 105800 105800 105800 0
319 20250213 132400 15756000 105800 105800 105800 105800 0
320 20250213 132300 15756000 105800 105800 105800 105800 0
321 20250213 132200 15756000 105800 105800 105800 105800 0
322 20250213 132100 15756000 105800 105800 105800 105800 0
323 20250213 132000 15756000 105800 105800 105800 105800 0
324 20250213 131900 15756000 105800 105800 105800 105800 0
325 20250213 131800 15756000 105800 105800 105800 105800 0
326 20250213 131700 15756000 105800 105800 105800 105800 0
327 20250213 131600 15756000 105800 105800 105800 105800 0
328 20250213 131500 15756000 105800 105800 105800 105800 0
329 20250213 131400 15756000 105800 105800 105800 105800 0
330 20250213 131300 15756000 105800 105800 105800 105800 0
331 20250213 131200 15756000 105800 105800 105800 105800 0
332 20250213 131100 15756000 105800 105800 105800 105800 0
333 20250213 131000 15756000 105800 105800 105800 105800 0
334 20250213 130900 15756000 105800 105800 105800 105800 0
335 20250213 130800 15756000 105800 105800 105800 105800 0
336 20250213 130700 15756000 105800 105800 105800 105800 1
337 20250213 130600 15650200 105700 105700 105700 105700 0
338 20250213 130500 15650200 105700 105700 105700 105700 0
339 20250213 130400 15650200 105700 105700 105700 105700 0
340 20250213 130300 15650200 105700 105700 105700 105700 0
341 20250213 130200 15650200 105700 105700 105700 105700 0
342 20250213 130100 15650200 105700 105700 105700 105700 0
343 20250213 130000 15650200 105700 105700 105700 105700 0
344 20250213 125900 15650200 105700 105700 105700 105700 0
345 20250213 125800 15650200 105700 105700 105700 105700 0
346 20250213 125700 15650200 105700 105700 105700 105700 0
347 20250213 125600 15650200 105700 105700 105700 105700 0
348 20250213 125500 15650200 105700 105700 105700 105700 0
349 20250213 125400 15650200 105700 105700 105700 105700 0
350 20250213 125300 15650200 105700 105700 105700 105700 0
351 20250213 125200 15650200 105700 105700 105700 105700 0
352 20250213 125100 15650200 105700 105700 105700 105700 0
353 20250213 125000 15650200 105700 105700 105700 105700 0
354 20250213 124900 15650200 105700 105700 105700 105700 0
355 20250213 124800 15650200 105700 105700 105700 105700 0
356 20250213 124700 15650200 105700 105700 105700 105700 0
357 20250213 124600 15650200 105700 105700 105700 105700 1
358 20250213 124500 15544500 105600 105600 105600 105600 0
359 20250213 124400 15544500 105600 105600 105600 105600 0
360 20250213 124300 15544500 105600 105600 105600 105600 0
361 20250213 124200 15544500 105600 105600 105600 105600 0
362 20250213 124100 15544500 105600 105600 105600 105600 0
363 20250213 124000 15544500 105600 105600 105600 105600 0
364 20250213 123900 15544500 105600 105600 105600 105600 0
365 20250213 123800 15544500 105600 105600 105600 105600 0
366 20250213 123700 15544500 105600 105600 105600 105600 0
367 20250213 123600 15544500 105600 105600 105600 105600 0
368 20250213 123500 15544500 105600 105600 105600 105600 0
369 20250213 123400 15544500 105600 105600 105600 105600 0
370 20250213 123300 15544500 105600 105600 105600 105600 0
371 20250213 123200 15544500 105600 105600 105600 105600 0
372 20250213 123100 15544500 105600 105600 105600 105600 0
373 20250213 123000 15544500 105600 105600 105600 105600 0
374 20250213 122900 15544500 105600 105600 105600 105600 0
375 20250213 122800 15544500 105600 105600 105600 105600 0
376 20250213 122700 15544500 105600 105600 105600 105600 0
377 20250213 122600 15544500 105600 105600 105600 105600 0
378 20250213 122500 15544500 105600 105600 105600 105600 0
379 20250213 122400 15544500 105600 105600 105600 105600 0
380 20250213 122300 15544500 105600 105600 105600 105600 0
381 20250213 122200 15544500 105600 105600 105600 105600 0
382 20250213 122100 15544500 105600 105600 105600 105600 0
383 20250213 122000 15544500 105600 105600 105600 105600 0
384 20250213 121900 15544500 105600 105600 105600 105600 0
385 20250213 121800 15544500 105600 105600 105600 105600 0
386 20250213 121700 15544500 105600 105600 105600 105600 0
387 20250213 121600 15544500 105600 105600 105600 105600 1
388 20250213 121500 15438900 105800 105800 105800 105800 0
389 20250213 121400 15438900 105800 105800 105800 105800 0
390 20250213 121300 15438900 105800 105800 105800 105800 0
391 20250213 121200 15438900 105800 105800 105800 105800 0
392 20250213 121100 15438900 105800 105800 105800 105800 0
393 20250213 121000 15438900 105800 105800 105800 105800 0
394 20250213 120900 15438900 105800 105800 105800 105800 0
395 20250213 120800 15438900 105800 105800 105800 105800 0
396 20250213 120700 15438900 105800 105800 105800 105800 0
397 20250213 120600 15438900 105800 105800 105800 105800 0
398 20250213 120500 15438900 105800 105800 105800 105800 0
399 20250213 120400 15438900 105800 105800 105800 105800 0
400 20250213 120300 15438900 105800 105800 105800 105800 0
401 20250213 120200 15438900 105800 105800 105800 105800 0
402 20250213 120100 15438900 105800 105800 105800 105800 0
403 20250213 120000 15438900 105800 105800 105800 105800 0
404 20250213 115900 15438900 105800 105800 105800 105800 0
405 20250213 115800 15438900 105800 105800 105800 105800 0
406 20250213 115700 15438900 105800 105800 105800 105800 0
407 20250213 115600 15438900 105800 105800 105800 105800 0
408 20250213 115500 15438900 105800 105800 105800 105800 0
409 20250213 115400 15438900 105800 105800 105800 105800 0
410 20250213 115300 15438900 105800 105800 105800 105800 0
411 20250213 115200 15438900 105800 105800 105800 105800 0
412 20250213 115100 15438900 105800 105800 105800 105800 0
413 20250213 115000 15438900 105800 105800 105800 105800 0
414 20250213 114900 15438900 105800 105800 105800 105800 0
415 20250213 114800 15438900 105800 105800 105800 105800 0
416 20250213 114700 15438900 105800 105800 105800 105800 0
417 20250213 114600 15438900 105800 105800 105800 105800 0
418 20250213 114500 15438900 105800 105800 105800 105800 0
419 20250213 114400 15438900 105800 105800 105800 105800 0
420 20250213 114300 15438900 105800 105800 105800 105800 0
421 20250213 114200 15438900 105800 105800 105800 105800 0
422 20250213 114100 15438900 105800 105800 105800 105800 0
423 20250213 114000 15438900 105800 105800 105800 105800 0
424 20250213 113900 15438900 105800 105800 105800 105800 0
425 20250213 113800 15438900 105800 105800 105800 105800 0
426 20250213 113700 15438900 105800 105800 105800 105800 0
427 20250213 113600 15438900 105800 105800 105800 105800 0
428 20250213 113500 15438900 105800 105800 105800 105800 0
429 20250213 113400 15438900 105800 105800 105800 105800 0
430 20250213 113300 15438900 105800 105800 105800 105800 0
431 20250213 113200 15438900 105800 105800 105800 105800 0
432 20250213 113100 15438900 105800 105800 105800 105800 0
433 20250213 113000 15438900 105800 105800 105800 105800 0
434 20250213 112900 15438900 105800 105800 105800 105800 0
435 20250213 112800 15438900 105800 105800 105800 105800 0
436 20250213 112700 15438900 105800 105800 105800 105800 0
437 20250213 112600 15438900 105800 105800 105800 105800 0
438 20250213 112500 15438900 105800 105800 105800 105800 0
439 20250213 112400 15438900 105800 105800 105800 105800 0
440 20250213 112300 15438900 105800 105800 105800 105800 0
441 20250213 112200 15438900 105800 105800 105800 105800 0
442 20250213 112100 15438900 105800 105800 105800 105800 0
443 20250213 112000 15438900 105800 105800 105800 105800 0
444 20250213 111900 15438900 105800 105800 105800 105800 0
445 20250213 111800 15438900 105800 105800 105800 105800 0
446 20250213 111700 15438900 105800 105800 105800 105800 0
447 20250213 111600 15438900 105800 105800 105800 105800 0
448 20250213 111500 15438900 105800 105800 105800 105800 0
449 20250213 111400 15438900 105800 105800 105800 105800 0
450 20250213 111300 15438900 105800 105800 105800 105800 0
451 20250213 111200 15438900 105800 105800 105800 105800 0
452 20250213 111100 15438900 105800 105800 105800 105800 0
453 20250213 111000 15438900 105800 105800 105800 105800 0
454 20250213 110900 15438900 105800 105800 105800 105800 0
455 20250213 110800 15438900 105800 105800 105800 105800 0
456 20250213 110700 15438900 105800 105800 105800 105800 0
457 20250213 110600 15438900 105800 105800 105800 105800 0
458 20250213 110500 15438900 105800 105800 105800 105800 0
459 20250213 110400 15438900 105800 105800 105800 105800 0
460 20250213 110300 15438900 105800 105800 105800 105800 0
461 20250213 110200 15438900 105800 105800 105800 105800 0
462 20250213 110100 15438900 105800 105800 105800 105800 0
463 20250213 110000 15438900 105800 105800 105800 105800 0
464 20250213 105900 15438900 105800 105800 105800 105800 0
465 20250213 105800 15438900 105800 105800 105800 105800 0
466 20250213 105700 15438900 105800 105800 105800 105800 0
467 20250213 105600 15438900 105800 105800 105800 105800 0
468 20250213 105500 15438900 105800 105800 105800 105800 0
469 20250213 105400 15438900 105800 105800 105800 105800 0
470 20250213 105300 15438900 105800 105800 105800 105800 0
471 20250213 105200 15438900 105800 105800 105800 105800 0
472 20250213 105100 15438900 105800 105800 105800 105800 0
473 20250213 105000 15438900 105800 105800 105800 105800 0
474 20250213 104900 15438900 105800 105800 105800 105800 0
475 20250213 104800 15438900 105800 105800 105800 105800 0
476 20250213 104700 15438900 105800 105800 105800 105800 0
477 20250213 104600 15438900 105800 105800 105800 105800 0
478 20250213 104500 15438900 105800 105800 105800 105800 0
479 20250213 104400 15438900 105800 105800 105800 105800 0
480 20250213 104300 15438900 105800 105800 105800 105800 1
481 20250213 104200 15333100 105400 105400 105400 105400 0
482 20250213 104100 15333100 105400 105400 105400 105400 0
483 20250213 104000 15333100 105400 105400 105400 105400 0
484 20250213 103900 15333100 105400 105400 105400 105400 0
485 20250213 103800 15333100 105400 105400 105400 105400 0
486 20250213 103700 15333100 105400 105400 105400 105400 0
487 20250213 103600 15333100 105400 105400 105400 105400 0
488 20250213 103500 15333100 105400 105400 105400 105400 0
489 20250213 103400 15333100 105400 105400 105400 105400 0
490 20250213 103300 15333100 105400 105400 105400 105400 0
491 20250213 103200 15333100 105400 105400 105400 105400 0
492 20250213 103100 15333100 105400 105400 105400 105400 0
493 20250213 103000 15333100 105400 105400 105400 105400 0
494 20250213 102900 15333100 105400 105400 105400 105400 0
495 20250213 102800 15333100 105400 105400 105400 105400 0
496 20250213 102700 15333100 105400 105400 105400 105400 0
497 20250213 102600 15333100 105400 105400 105400 105400 0
498 20250213 102500 15333100 105400 105400 105400 105400 0
499 20250213 102400 15333100 105400 105400 105400 105400 0
500 20250213 102300 15333100 105400 105400 105400 105400 0
501 20250213 102200 15333100 105400 105400 105400 105400 0
502 20250213 102100 15333100 105400 105400 105400 105400 1
503 20250213 102000 15227700 105700 105700 105700 105700 23
504 20250213 101900 12796600 105700 105700 105700 105700 0
505 20250213 101800 12796600 105700 105700 105700 105700 0
506 20250213 101700 12796600 105700 105700 105700 105700 0
507 20250213 101600 12796600 105700 105700 105700 105700 0
508 20250213 101500 12796600 105700 105700 105700 105700 0
509 20250213 101400 12796600 105700 105700 105700 105700 0
510 20250213 101300 12796600 105700 105700 105700 105700 0
511 20250213 101200 12796600 105700 105700 105700 105700 1
512 20250213 101100 12690900 105600 105600 105600 105600 0
513 20250213 101000 12690900 105600 105600 105600 105600 0
514 20250213 100900 12690900 105600 105600 105600 105600 0
515 20250213 100800 12690900 105600 105600 105600 105600 0
516 20250213 100700 12690900 105600 105600 105600 105600 0
517 20250213 100600 12690900 105600 105600 105600 105600 0
518 20250213 100500 12690900 105600 105600 105600 105600 0
519 20250213 100400 12690900 105600 105600 105600 105600 0
520 20250213 100300 12690900 105600 105600 105600 105600 0
521 20250213 100200 12690900 105600 105600 105600 105600 0
522 20250213 100100 12690900 105600 105600 105600 105600 0
523 20250213 100000 12690900 105600 105600 105600 105600 0
524 20250213 095900 12690900 105600 105600 105600 105600 0
525 20250213 095800 12690900 105600 105600 105600 105600 0
526 20250213 095700 12690900 105600 105600 105600 105600 0
527 20250213 095600 12690900 105600 105600 105600 105600 0
528 20250213 095500 12690900 105600 105600 105600 105600 0
529 20250213 095400 12690900 105600 105600 105600 105600 0
530 20250213 095300 12690900 105600 105600 105600 105600 0
531 20250213 095200 12690900 105600 105600 105600 105600 0
532 20250213 095100 12690900 105600 105600 105600 105600 0
533 20250213 095000 12690900 105600 105600 105600 105600 0
534 20250213 094900 12690900 105600 105600 105600 105600 0
535 20250213 094800 12690900 105600 105600 105600 105600 0
536 20250213 094700 12690900 105600 105600 105600 105600 0
537 20250213 094600 12690900 105600 105600 105600 105600 0
538 20250213 094500 12690900 105600 105600 105600 105600 0
539 20250213 094400 12690900 105600 105600 105600 105600 38
540 20250213 094300 8678100 105800 105800 105800 105800 0
541 20250213 094200 8678100 105800 105800 105800 105800 0
542 20250213 094100 8678100 105800 105800 105800 105800 0
543 20250213 094000 8678100 105800 105800 105800 105800 0
544 20250213 093900 8678100 105800 105800 105800 105800 0
545 20250213 093800 8678100 105800 105800 105800 105800 0
546 20250213 093700 8678100 105800 105800 105800 105800 0
547 20250213 093600 8678100 105800 105800 105800 105800 0
548 20250213 093500 8678100 105800 105800 105800 105800 0
549 20250213 093400 8678100 105800 105800 105800 105800 0
550 20250213 093300 8678100 105800 105800 105800 105800 0
551 20250213 093200 8678100 105800 105800 105800 105800 0
552 20250213 093100 8678100 105800 105800 105800 105800 0
553 20250213 093000 8678100 105800 105800 105800 105800 0
554 20250213 092900 8678100 105800 105800 105800 105800 0
555 20250213 092800 8678100 105800 105800 105800 105800 0
556 20250213 092700 8678100 105800 105800 105800 105800 0
557 20250213 092600 8678100 105800 105800 105800 105800 0
558 20250213 092500 8678100 105800 105800 105800 105800 0
559 20250213 092400 8678100 105800 105800 105800 105800 76
560 20250213 092300 637300 106600 106600 106600 106600 0
561 20250213 092200 637300 106600 106600 106600 106600 0
562 20250213 092100 637300 106600 106600 106600 106600 0
563 20250213 092000 637300 106600 106600 106600 106600 0
564 20250213 091900 637300 106600 106600 106600 106600 0
565 20250213 091800 637300 106600 106600 106600 106600 0
566 20250213 091700 637300 106600 106500 106600 106500 2
567 20250213 091600 424200 106500 106500 106500 106500 1
568 20250213 091500 317700 105500 105500 105500 105500 0
569 20250213 091400 317700 105500 105500 105500 105500 0
570 20250213 091300 317700 105500 105500 105500 105500 0
571 20250213 091200 317700 105500 105500 105500 105500 0
572 20250213 091100 317700 105500 105500 105500 105500 0
573 20250213 091000 317700 105500 105500 105500 105500 0
574 20250213 090900 317700 105500 105500 105500 105500 0
575 20250213 090800 317700 105500 105500 105500 105500 1
576 20250213 090700 212200 106600 106600 106600 106600 0
577 20250213 090600 212200 106600 106600 106600 106600 0
578 20250213 090500 212200 106600 106600 106600 106600 0
579 20250213 090400 212200 106600 106600 106600 106600 1
580 20250213 090300 105600 105600 105600 105600 105600 0
581 20250213 090200 105600 105600 105600 105600 105600 0
582 20250213 090100 105600 105600 105600 105600 105600 1
583 20250213 090000 0 105600 105600 105600 105600 0