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

580
002840/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183800,183890400,179000,179000,179000,179000,71
20250214,183700,183890400,179000,179000,179000,179000,0
20250214,183600,183890400,179000,179000,179000,179000,0
20250214,183500,183890400,179000,179000,179000,179000,0
20250214,183400,183890400,179000,179000,179000,179000,0
20250214,183300,183890400,179000,179000,179000,179000,0
20250214,183200,183890400,179000,179000,179000,179000,0
20250214,183100,183890400,179000,179000,179000,179000,0
20250214,183000,183890400,179000,179000,179000,179000,0
20250214,182900,183890400,179000,179000,179000,179000,0
20250214,182800,183890400,179000,179000,179000,179000,0
20250214,182700,183890400,179000,179000,179000,179000,0
20250214,182600,183890400,179000,179000,179000,179000,0
20250214,182500,183890400,179000,179000,179000,179000,0
20250214,182400,183890400,179000,179000,179000,179000,0
20250214,182300,183890400,179000,179000,179000,179000,0
20250214,182200,183890400,179000,179000,179000,179000,0
20250214,182100,183890400,179000,179000,179000,179000,0
20250214,182000,183890400,179000,179000,179000,179000,0
20250214,181900,183890400,179000,179000,179000,179000,0
20250214,181800,183890400,179000,179000,179000,179000,0
20250214,181700,183890400,179000,179000,179000,179000,0
20250214,181600,183890400,179000,179000,179000,179000,0
20250214,181500,183890400,179000,179000,179000,179000,0
20250214,181400,183890400,179000,179000,179000,179000,0
20250214,181300,183890400,179000,179000,179000,179000,0
20250214,181200,183890400,179000,179000,179000,179000,0
20250214,181100,183890400,179000,179000,179000,179000,0
20250214,181000,183890400,179000,179000,179000,179000,0
20250214,180900,183890400,179000,179000,179000,179000,0
20250214,180800,183890400,179000,179000,179000,179000,71
20250214,180700,183890400,179000,179000,179000,179000,0
20250214,180600,183890400,179000,179000,179000,179000,0
20250214,180500,183890400,179000,179000,179000,179000,0
20250214,180400,183890400,179000,179000,179000,179000,0
20250214,180300,183890400,179000,179000,179000,179000,0
20250214,180200,183890400,179000,179000,179000,179000,0
20250214,180100,183890400,179000,179000,179000,179000,0
20250214,180000,183890400,179000,179000,179000,179000,0
20250214,175900,183890400,179000,179000,179000,179000,0
20250214,175800,183890400,179000,179000,179000,179000,0
20250214,175700,183890400,179000,179000,179000,179000,0
20250214,175600,183890400,179000,179000,179000,179000,0
20250214,175500,183890400,179000,179000,179000,179000,0
20250214,175400,183890400,179000,179000,179000,179000,0
20250214,175300,183890400,179000,179000,179000,179000,0
20250214,175200,183890400,179000,179000,179000,179000,0
20250214,175100,183890400,179000,179000,179000,179000,0
20250214,175000,183890400,179000,179000,179000,179000,0
20250214,174900,183890400,179000,179000,179000,179000,0
20250214,174800,183890400,179000,179000,179000,179000,0
20250214,174700,183890400,179000,179000,179000,179000,0
20250214,174600,183890400,179000,179000,179000,179000,0
20250214,174500,183890400,179000,179000,179000,179000,0
20250214,174400,183890400,179000,179000,179000,179000,0
20250214,174300,183890400,179000,179000,179000,179000,0
20250214,174200,183890400,179000,179000,179000,179000,0
20250214,174100,183890400,179000,179000,179000,179000,0
20250214,174000,183890400,179000,179000,179000,179000,0
20250214,173900,183890400,179000,179000,179000,179000,0
20250214,173800,183890400,179000,179000,179000,179000,71
20250214,173700,183890400,179000,179000,179000,179000,0
20250214,173600,183890400,179000,179000,179000,179000,0
20250214,173500,183890400,179000,179000,179000,179000,0
20250214,173400,183890400,179000,179000,179000,179000,0
20250214,173300,183890400,179000,179000,179000,179000,0
20250214,173200,183890400,179000,179000,179000,179000,0
20250214,173100,183890400,179000,179000,179000,179000,0
20250214,173000,183890400,179000,179000,179000,179000,0
20250214,172900,183890400,179000,179000,179000,179000,0
20250214,172800,183890400,179000,179000,179000,179000,0
20250214,172700,183890400,179000,179000,179000,179000,0
20250214,172600,183890400,179000,179000,179000,179000,0
20250214,172500,183890400,179000,179000,179000,179000,0
20250214,172400,183890400,179000,179000,179000,179000,0
20250214,172300,183890400,179000,179000,179000,179000,0
20250214,172200,183890400,179000,179000,179000,179000,0
20250214,172100,183890400,179000,179000,179000,179000,0
20250214,172000,183890400,179000,179000,179000,179000,0
20250214,171900,183890400,179000,179000,179000,179000,0
20250214,171800,183890400,179000,179000,179000,179000,0
20250214,171700,183890400,179000,179000,179000,179000,0
20250214,171600,183890400,179000,179000,179000,179000,0
20250214,171500,183890400,179000,179000,179000,179000,0
20250214,171400,183890400,179000,179000,179000,179000,0
20250214,171300,183890400,179000,179000,179000,179000,0
20250214,171200,183890400,179000,179000,179000,179000,0
20250214,171100,183890400,179000,179000,179000,179000,0
20250214,171000,183890400,179000,179000,179000,179000,0
20250214,170900,183890400,179000,179000,179000,179000,0
20250214,170800,183890400,179000,179000,179000,179000,71
20250214,170700,183890400,179000,179000,179000,179000,0
20250214,170600,183890400,179000,179000,179000,179000,0
20250214,170500,183890400,179000,179000,179000,179000,0
20250214,170400,183890400,179000,179000,179000,179000,0
20250214,170300,183890400,179000,179000,179000,179000,0
20250214,170200,183890400,179000,179000,179000,179000,0
20250214,170100,183890400,179000,179000,179000,179000,0
20250214,170000,183890400,179000,179000,179000,179000,0
20250214,165900,183890400,179000,179000,179000,179000,0
20250214,165800,183890400,179000,179000,179000,179000,0
20250214,165700,183890400,179000,179000,179000,179000,0
20250214,165600,183890400,179000,179000,179000,179000,0
20250214,165500,183890400,179000,179000,179000,179000,0
20250214,165400,183890400,179000,179000,179000,179000,0
20250214,165300,183890400,179000,179000,179000,179000,0
20250214,165200,183890400,179000,179000,179000,179000,0
20250214,165100,183890400,179000,179000,179000,179000,0
20250214,165000,183890400,179000,179000,179000,179000,0
20250214,164900,183890400,179000,179000,179000,179000,0
20250214,164800,183890400,179000,179000,179000,179000,0
20250214,164700,183890400,179000,179000,179000,179000,0
20250214,164600,183890400,179000,179000,179000,179000,0
20250214,164500,183890400,179000,179000,179000,179000,0
20250214,164400,183890400,179000,179000,179000,179000,0
20250214,164300,183890400,179000,179000,179000,179000,0
20250214,164200,183890400,179000,179000,179000,179000,0
20250214,164100,183890400,179000,179000,179000,179000,0
20250214,164000,183890400,179000,179000,179000,179000,0
20250214,163900,183890400,179000,179000,179000,179000,0
20250214,163800,183890400,179000,179000,179000,179000,71
20250214,163700,183890400,179000,179000,179000,179000,0
20250214,163600,183890400,179000,179000,179000,179000,0
20250214,163500,183890400,179000,179000,179000,179000,0
20250214,163400,183890400,179000,179000,179000,179000,0
20250214,163300,183890400,179000,179000,179000,179000,0
20250214,163200,183890400,179000,179000,179000,179000,0
20250214,163100,183890400,179000,179000,179000,179000,0
20250214,163000,183890400,179000,179000,179000,179000,0
20250214,162900,183890400,179000,179000,179000,179000,0
20250214,162800,183890400,179000,179000,179000,179000,0
20250214,162700,183890400,179000,179000,179000,179000,0
20250214,162600,183890400,179000,179000,179000,179000,0
20250214,162500,183890400,179000,179000,179000,179000,0
20250214,162400,183890400,179000,179000,179000,179000,0
20250214,162300,183890400,179000,179000,179000,179000,0
20250214,162200,183890400,179000,179000,179000,179000,0
20250214,162100,183890400,179000,179000,179000,179000,0
20250214,162000,183890400,179000,179000,179000,179000,0
20250214,161900,183890400,179000,179000,179000,179000,0
20250214,161800,183890400,179000,179000,179000,179000,0
20250214,161700,183890400,179000,179000,179000,179000,0
20250214,161600,183890400,179000,179000,179000,179000,0
20250214,161500,183890400,179000,179000,179000,179000,0
20250214,161400,183890400,179000,179000,179000,179000,0
20250214,161300,183890400,179000,179000,179000,179000,0
20250214,161200,183890400,179000,179000,179000,179000,0
20250214,161100,183890400,179000,179000,179000,179000,0
20250214,161000,183890400,179000,179000,179000,179000,0
20250214,160900,183890400,179000,179000,179000,179000,0
20250214,160800,183890400,179000,179000,179000,179000,71
20250214,160700,183890400,179000,179000,179000,179000,0
20250214,160600,183890400,179000,179000,179000,179000,0
20250214,160500,183890400,179000,179000,179000,179000,0
20250214,160400,183890400,179000,179000,179000,179000,0
20250214,160300,183890400,179000,179000,179000,179000,0
20250214,160200,183890400,179000,179000,179000,179000,0
20250214,160100,183890400,179000,179000,179000,179000,0
20250214,160000,183890400,179000,179000,179000,179000,0
20250214,155900,183890400,179000,179000,179000,179000,0
20250214,155800,183890400,179000,179000,179000,179000,0
20250214,155700,183890400,179000,179000,179000,179000,0
20250214,155600,183890400,179000,179000,179000,179000,0
20250214,155500,183890400,179000,179000,179000,179000,0
20250214,155400,183890400,179000,179000,179000,179000,0
20250214,155300,183890400,179000,179000,179000,179000,0
20250214,155200,183890400,179000,179000,179000,179000,0
20250214,155100,183890400,179000,179000,179000,179000,0
20250214,155000,183890400,179000,179000,179000,179000,0
20250214,154900,183890400,179000,179000,179000,179000,0
20250214,154800,183890400,179000,179000,179000,179000,0
20250214,154700,183890400,179000,179000,179000,179000,0
20250214,154600,183890400,179000,179000,179000,179000,0
20250214,154500,183890400,179000,179000,179000,179000,0
20250214,154400,183890400,179000,179000,179000,179000,0
20250214,154300,183890400,179000,179000,179000,179000,0
20250214,154200,183890400,179000,179000,179000,179000,0
20250214,154100,183890400,179000,179000,179000,179000,0
20250214,154000,183890400,179000,179000,179000,179000,0
20250214,153900,183890400,179000,179000,179000,179000,0
20250214,153800,183890400,179000,179000,179000,179000,71
20250214,153700,183890400,179000,179000,179000,179000,0
20250214,153600,183890400,179000,179000,179000,179000,0
20250214,153500,183890400,179000,179000,179000,179000,0
20250214,153400,183890400,179000,179000,179000,179000,0
20250214,153300,183890400,179000,179000,179000,179000,0
20250214,153200,183890400,179000,179000,179000,179000,0
20250214,153100,183890400,179000,179000,179000,179000,0
20250214,153000,183890400,179000,179000,179000,179000,71
20250214,152900,171181400,180200,180200,180200,180200,0
20250214,152800,171181400,180200,180200,180200,180200,0
20250214,152700,171181400,180200,180200,180200,180200,0
20250214,152600,171181400,180200,180200,180200,180200,0
20250214,152500,171181400,180200,180200,180200,180200,0
20250214,152400,171181400,180200,180200,180200,180200,0
20250214,152300,171181400,180200,180200,180200,180200,0
20250214,152200,171181400,180200,180200,180200,180200,0
20250214,152100,171181400,180200,180200,180200,180200,0
20250214,152000,171181400,180200,180200,180200,180200,0
20250214,151900,171181400,180200,179900,180200,179900,8
20250214,151800,169741700,179200,180000,180000,179200,5
20250214,151700,168842700,179000,179000,179000,179000,0
20250214,151600,168842700,179000,179000,179000,179000,1
20250214,151500,168663700,179000,179300,179300,179000,5
20250214,151400,167768100,180000,180000,180000,180000,7
20250214,151300,166508100,179600,179600,179600,179600,0
20250214,151200,166508100,179600,179600,179600,179600,0
20250214,151100,166508100,179600,179600,179600,179600,0
20250214,151000,166508100,179600,179600,179600,179600,0
20250214,150900,166508100,179600,179900,180400,179600,13
20250214,150800,164167700,180400,180400,180400,180400,0
20250214,150700,164167700,180400,180400,180400,180400,2
20250214,150600,163806900,180200,179900,180200,179900,33
20250214,150500,157868000,179500,179500,179500,179500,0
20250214,150400,157868000,179500,179500,179500,179500,0
20250214,150300,157868000,179500,179500,179500,179500,0
20250214,150200,157868000,179500,179300,179500,179300,20
20250214,150100,154279800,179300,179300,179300,179300,1
20250214,150000,154100500,178900,178800,178900,178800,3
20250214,145900,153563900,178800,178800,178800,178800,0
20250214,145800,153563900,178800,178800,178800,178800,0
20250214,145700,153563900,178800,178800,178800,178800,0
20250214,145600,153563900,178800,178800,178800,178800,0
20250214,145500,153563900,178800,178800,178800,178800,0
20250214,145400,153563900,178800,178800,178800,178800,0
20250214,145300,153563900,178800,178800,178800,178800,0
20250214,145200,153563900,178800,178800,178800,178800,0
20250214,145100,153563900,178800,178800,178800,178800,0
20250214,145000,153563900,178800,178800,178800,178800,0
20250214,144900,153563900,178800,178800,178800,178800,0
20250214,144800,153563900,178800,178800,178800,178800,0
20250214,144700,153563900,178800,178800,178800,178800,1
20250214,144600,153385100,178700,178700,178700,178700,0
20250214,144500,153385100,178700,178700,178700,178700,0
20250214,144400,153385100,178700,178700,178700,178700,0
20250214,144300,153385100,178700,178700,178700,178700,0
20250214,144200,153385100,178700,178700,178700,178700,0
20250214,144100,153385100,178700,178700,178700,178700,1
20250214,144000,153206400,178500,178500,178500,178500,1
20250214,143900,153027900,178900,178900,178900,178900,2
20250214,143800,152670100,179800,179800,179800,179800,0
20250214,143700,152670100,179800,179800,179800,179800,0
20250214,143600,152670100,179800,179800,179800,179800,4
20250214,143500,151950900,179900,179900,179900,179900,0
20250214,143400,151950900,179900,179900,179900,179900,0
20250214,143300,151950900,179900,179700,179900,179700,18
20250214,143200,148714600,179700,179700,179700,179700,0
20250214,143100,148714600,179700,179700,179700,179700,0
20250214,143000,148714600,179700,179700,179700,179700,0
20250214,142900,148714600,179700,179700,179700,179700,0
20250214,142800,148714600,179700,179700,179700,179700,0
20250214,142700,148714600,179700,179700,179700,179700,0
20250214,142600,148714600,179700,179700,179700,179700,0
20250214,142500,148714600,179700,179700,179700,179700,0
20250214,142400,148714600,179700,179700,179700,179700,2
20250214,142300,148355200,179700,179700,179700,179700,0
20250214,142200,148355200,179700,179700,179700,179700,0
20250214,142100,148355200,179700,179700,179700,179700,0
20250214,142000,148355200,179700,179700,179700,179700,0
20250214,141900,148355200,179700,179700,179700,179700,2
20250214,141800,147995800,179700,179700,179700,179700,14
20250214,141700,145480000,179700,179700,179700,179700,0
20250214,141600,145480000,179700,179700,179700,179700,0
20250214,141500,145480000,179700,179700,179700,179700,0
20250214,141400,145480000,179700,179700,179700,179700,0
20250214,141300,145480000,179700,179600,179700,179600,51
20250214,141200,136317600,179600,179600,179600,179600,1
20250214,141100,136138000,179600,179600,179600,179600,0
20250214,141000,136138000,179600,179600,179600,179600,1
20250214,140900,135958400,179500,179500,179500,179500,0
20250214,140800,135958400,179500,179500,179500,179500,0
20250214,140700,135958400,179500,179500,179500,179500,9
20250214,140600,134342900,179600,179600,179600,179600,0
20250214,140500,134342900,179600,179600,179600,179600,0
20250214,140400,134342900,179600,179600,179600,179600,1
20250214,140300,134163300,179600,179600,179600,179600,0
20250214,140200,134163300,179600,179600,179600,179600,1
20250214,140100,133983700,179600,179600,179600,179600,2
20250214,140000,133624500,179600,179600,179600,179600,0
20250214,135900,133624500,179600,179600,179600,179600,1
20250214,135800,133444900,179600,179600,179600,179600,0
20250214,135700,133444900,179600,179600,179600,179600,14
20250214,135600,130930500,179600,179600,179600,179600,0
20250214,135500,130930500,179600,179600,179600,179600,0
20250214,135400,130930500,179600,179600,179600,179600,2
20250214,135300,130571300,179500,179500,179500,179500,0
20250214,135200,130571300,179500,179500,179500,179500,1
20250214,135100,130391800,179100,179100,179100,179100,1
20250214,135000,130212700,179100,179100,179100,179100,0
20250214,134900,130212700,179100,179800,179800,179100,26
20250214,134800,125540700,179800,179800,179800,179800,0
20250214,134700,125540700,179800,179800,179800,179800,0
20250214,134600,125540700,179800,179800,179800,179800,1
20250214,134500,125360900,179800,179800,179800,179800,1
20250214,134400,125181100,179800,179800,179800,179800,1
20250214,134300,125001300,179800,179800,179800,179800,0
20250214,134200,125001300,179800,179800,179800,179800,0
20250214,134100,125001300,179800,179800,179800,179800,1
20250214,134000,124821500,179800,179800,179800,179800,1
20250214,133900,124641700,179800,179800,179800,179800,0
20250214,133800,124641700,179800,179800,179800,179800,0
20250214,133700,124641700,179800,179800,179800,179800,1
20250214,133600,124461900,179800,179800,179800,179800,0
20250214,133500,124461900,179800,179800,179800,179800,0
20250214,133400,124461900,179800,179800,179800,179800,0
20250214,133300,124461900,179800,179800,179800,179800,0
20250214,133200,124461900,179800,179800,179800,179800,1
20250214,133100,124282100,179800,179800,179800,179800,0
20250214,133000,124282100,179800,179800,179800,179800,0
20250214,132900,124282100,179800,179800,179800,179800,0
20250214,132800,124282100,179800,179800,179800,179800,1
20250214,132700,124102300,179800,179800,179800,179800,2
20250214,132600,123742700,179700,179700,179700,179700,1
20250214,132500,123563000,179700,179600,179700,179600,3
20250214,132400,123024000,179700,179700,179700,179700,10
20250214,132300,121227000,179600,178900,179600,178900,107
20250214,132200,102064700,178900,178900,178900,178900,0
20250214,132100,102064700,178900,178900,178900,178900,0
20250214,132000,102064700,178900,178900,178900,178900,0
20250214,131900,102064700,178900,178900,178900,178900,0
20250214,131800,102064700,178900,178900,178900,178900,0
20250214,131700,102064700,178900,178900,178900,178900,1
20250214,131600,101885800,178900,178900,178900,178900,0
20250214,131500,101885800,178900,178900,178900,178900,0
20250214,131400,101885800,178900,178900,178900,178900,1
20250214,131300,101706900,178800,178800,178800,178800,0
20250214,131200,101706900,178800,178800,178800,178800,0
20250214,131100,101706900,178800,178800,178800,178800,0
20250214,131000,101706900,178800,178800,178800,178800,0
20250214,130900,101706900,178800,178800,178800,178800,2
20250214,130800,101349300,178900,178900,178900,178900,1
20250214,130700,101170400,178800,178800,178800,178800,0
20250214,130600,101170400,178800,178800,178800,178800,6
20250214,130500,100097600,178800,178800,178800,178800,3
20250214,130400,99561200,178800,178800,178800,178800,0
20250214,130300,99561200,178800,178800,178800,178800,0
20250214,130200,99561200,178800,178800,178800,178800,0
20250214,130100,99561200,178800,178800,178800,178800,0
20250214,130000,99561200,178800,178800,178800,178800,3
20250214,125900,99024800,178800,178800,178800,178800,0
20250214,125800,99024800,178800,178800,178800,178800,1
20250214,125700,98846000,178700,178700,178700,178700,0
20250214,125600,98846000,178700,178700,178700,178700,0
20250214,125500,98846000,178700,178700,178700,178700,0
20250214,125400,98846000,178700,178700,178700,178700,0
20250214,125300,98846000,178700,178700,178700,178700,0
20250214,125200,98846000,178700,178700,178700,178700,0
20250214,125100,98846000,178700,178700,178700,178700,0
20250214,125000,98846000,178700,178700,178700,178700,0
20250214,124900,98846000,178700,178700,178700,178700,0
20250214,124800,98846000,178700,178700,178700,178700,0
20250214,124700,98846000,178700,178700,178700,178700,0
20250214,124600,98846000,178700,178700,178700,178700,3
20250214,124500,98309900,178700,178700,178700,178700,4
20250214,124400,97595100,178600,178600,178600,178600,0
20250214,124300,97595100,178600,178600,178600,178600,0
20250214,124200,97595100,178600,178600,178600,178600,0
20250214,124100,97595100,178600,178600,178600,178600,0
20250214,124000,97595100,178600,178600,178600,178600,0
20250214,123900,97595100,178600,178600,178600,178600,0
20250214,123800,97595100,178600,178600,178600,178600,0
20250214,123700,97595100,178600,178600,178600,178600,0
20250214,123600,97595100,178600,178600,178600,178600,0
20250214,123500,97595100,178600,178600,178600,178600,0
20250214,123400,97595100,178600,178600,178600,178600,0
20250214,123300,97595100,178600,178600,178600,178600,0
20250214,123200,97595100,178600,178500,178600,178500,2
20250214,123100,97238000,178600,178600,178600,178600,3
20250214,123000,96702200,178500,178500,178500,178500,2
20250214,122900,96345200,178500,178500,178500,178500,0
20250214,122800,96345200,178500,178500,178500,178500,0
20250214,122700,96345200,178500,178500,178500,178500,2
20250214,122600,95988200,178500,178500,178500,178500,0
20250214,122500,95988200,178500,178500,178500,178500,1
20250214,122400,95809700,178500,178500,178500,178500,0
20250214,122300,95809700,178500,178500,178500,178500,0
20250214,122200,95809700,178500,178500,178500,178500,0
20250214,122100,95809700,178500,178400,178500,178400,4
20250214,122000,95095800,178400,178400,178400,178400,0
20250214,121900,95095800,178400,178400,178400,178400,0
20250214,121800,95095800,178400,178400,178400,178400,0
20250214,121700,95095800,178400,178400,178400,178400,1
20250214,121600,94917400,178400,178400,178400,178400,0
20250214,121500,94917400,178400,178400,178400,178400,2
20250214,121400,94560600,178600,178600,178600,178600,0
20250214,121300,94560600,178600,178600,178600,178600,0
20250214,121200,94560600,178600,178600,178600,178600,0
20250214,121100,94560600,178600,178600,178600,178600,0
20250214,121000,94560600,178600,178600,178600,178600,0
20250214,120900,94560600,178600,178600,178600,178600,0
20250214,120800,94560600,178600,178600,178600,178600,0
20250214,120700,94560600,178600,178600,178600,178600,0
20250214,120600,94560600,178600,178700,178700,178600,4
20250214,120500,93845900,178700,178700,178700,178700,2
20250214,120400,93488500,178500,178500,178500,178500,0
20250214,120300,93488500,178500,178500,178500,178500,1
20250214,120200,93310000,178400,178400,178400,178400,0
20250214,120100,93310000,178400,178400,178400,178400,1
20250214,120000,93131600,178400,178400,178400,178400,0
20250214,115900,93131600,178400,178700,178700,178400,3
20250214,115800,92596100,178700,178700,178700,178700,0
20250214,115700,92596100,178700,178700,178700,178700,8
20250214,115600,91166500,178700,178700,178700,178700,0
20250214,115500,91166500,178700,178600,178700,178600,2
20250214,115400,90809200,178500,178500,178500,178500,0
20250214,115300,90809200,178500,178500,178500,178500,10
20250214,115200,89024200,178300,178300,178300,178300,0
20250214,115100,89024200,178300,178300,178300,178300,0
20250214,115000,89024200,178300,178300,178300,178300,0
20250214,114900,89024200,178300,178300,178300,178300,8
20250214,114800,87597800,178200,178200,178200,178200,0
20250214,114700,87597800,178200,178200,178200,178200,0
20250214,114600,87597800,178200,178200,178200,178200,0
20250214,114500,87597800,178200,178200,178200,178200,0
20250214,114400,87597800,178200,178200,178200,178200,0
20250214,114300,87597800,178200,178200,178200,178200,0
20250214,114200,87597800,178200,178200,178200,178200,0
20250214,114100,87597800,178200,178000,178200,178000,26
20250214,114000,82969400,178000,178000,178000,178000,0
20250214,113900,82969400,178000,178000,178000,178000,22
20250214,113800,79053400,178000,178000,178000,178000,4
20250214,113700,78341400,178100,178100,178100,178100,0
20250214,113600,78341400,178100,178100,178100,178100,0
20250214,113500,78341400,178100,178100,178100,178100,0
20250214,113400,78341400,178100,178100,178100,178100,0
20250214,113300,78341400,178100,178100,178100,178100,0
20250214,113200,78341400,178100,178100,178100,178100,0
20250214,113100,78341400,178100,178100,178100,178100,4
20250214,113000,77629000,178100,178100,178100,178100,5
20250214,112900,76738500,178100,178100,178100,178100,1
20250214,112800,76560400,177500,177500,177500,177500,0
20250214,112700,76560400,177500,177500,177500,177500,0
20250214,112600,76560400,177500,177500,177500,177500,0
20250214,112500,76560400,177500,177500,177500,177500,0
20250214,112400,76560400,177500,177500,177500,177500,0
20250214,112300,76560400,177500,177500,177500,177500,0
20250214,112200,76560400,177500,177500,177500,177500,0
20250214,112100,76560400,177500,177500,177500,177500,0
20250214,112000,76560400,177500,177500,177500,177500,1
20250214,111900,76382900,178200,178200,178200,178200,0
20250214,111800,76382900,178200,178200,178200,178200,0
20250214,111700,76382900,178200,178200,178200,178200,0
20250214,111600,76382900,178200,178200,178200,178200,0
20250214,111500,76382900,178200,178200,178200,178200,0
20250214,111400,76382900,178200,178200,178200,178200,1
20250214,111300,76204700,178200,178100,178200,178100,9
20250214,111200,74601300,177800,177800,177800,177800,0
20250214,111100,74601300,177800,177800,177800,177800,0
20250214,111000,74601300,177800,177800,177800,177800,0
20250214,110900,74601300,177800,177800,177800,177800,0
20250214,110800,74601300,177800,177800,177800,177800,2
20250214,110700,74245700,177800,177800,177800,177800,1
20250214,110600,74067900,177500,177500,177500,177500,0
20250214,110500,74067900,177500,177500,177500,177500,0
20250214,110400,74067900,177500,177500,177500,177500,0
20250214,110300,74067900,177500,177500,177500,177500,0
20250214,110200,74067900,177500,177500,177500,177500,0
20250214,110100,74067900,177500,177500,177500,177500,0
20250214,110000,74067900,177500,177500,177500,177500,1
20250214,105900,73890400,177800,177800,177800,177800,0
20250214,105800,73890400,177800,177800,177800,177800,0
20250214,105700,73890400,177800,177800,177800,177800,0
20250214,105600,73890400,177800,177800,177800,177800,0
20250214,105500,73890400,177800,177800,177800,177800,0
20250214,105400,73890400,177800,177800,178000,177800,4
20250214,105300,73179000,178000,178000,178000,178000,0
20250214,105200,73179000,178000,177800,178000,177800,4
20250214,105100,72467200,177800,177600,177800,177600,7
20250214,105000,71223600,177600,177600,177600,177600,0
20250214,104900,71223600,177600,177600,177600,177600,0
20250214,104800,71223600,177600,177600,177600,177600,0
20250214,104700,71223600,177600,177600,177600,177600,0
20250214,104600,71223600,177600,177600,177600,177600,1
20250214,104500,71046000,177700,177700,177700,177700,0
20250214,104400,71046000,177700,177700,177700,177700,2
20250214,104300,70690600,177600,177600,177600,177600,11
20250214,104200,68737000,177600,177600,177600,177600,0
20250214,104100,68737000,177600,177600,177600,177600,0
20250214,104000,68737000,177600,177600,177600,177600,0
20250214,103900,68737000,177600,177600,177600,177600,0
20250214,103800,68737000,177600,177600,177600,177600,0
20250214,103700,68737000,177600,177600,177600,177600,1
20250214,103600,68559400,177600,177600,177600,177600,0
20250214,103500,68559400,177600,177600,177600,177600,0
20250214,103400,68559400,177600,177600,177600,177600,0
20250214,103300,68559400,177600,177600,177600,177600,0
20250214,103200,68559400,177600,177600,177600,177600,1
20250214,103100,68381800,177500,177500,177500,177500,0
20250214,103000,68381800,177500,177500,177500,177500,0
20250214,102900,68381800,177500,177500,177500,177500,0
20250214,102800,68381800,177500,177500,177500,177500,0
20250214,102700,68381800,177500,177500,177500,177500,0
20250214,102600,68381800,177500,177500,177500,177500,0
20250214,102500,68381800,177500,177500,177500,177500,2
20250214,102400,68026800,177700,177500,177700,177500,4
20250214,102300,67316400,177500,177500,177500,177500,0
20250214,102200,67316400,177500,177500,177500,177500,0
20250214,102100,67316400,177500,177500,177500,177500,0
20250214,102000,67316400,177500,177500,177500,177500,1
20250214,101900,67138900,177400,177400,177400,177400,0
20250214,101800,67138900,177400,177500,177500,177400,10
20250214,101700,65364100,177500,177500,177500,177500,0
20250214,101600,65364100,177500,177500,177500,177500,0
20250214,101500,65364100,177500,177500,177500,177500,2
20250214,101400,65009100,177800,177800,177800,177800,0
20250214,101300,65009100,177800,177800,177800,177800,0
20250214,101200,65009100,177800,177800,177800,177800,0
20250214,101100,65009100,177800,177800,177800,177800,1
20250214,101000,64831300,178300,178300,178300,178300,0
20250214,100900,64831300,178300,178300,178300,178300,0
20250214,100800,64831300,178300,178300,178300,178300,3
20250214,100700,64296400,178500,178500,178500,178500,0
20250214,100600,64296400,178500,178500,178500,178500,2
20250214,100500,63939400,177500,177500,177500,177500,0
20250214,100400,63939400,177500,177500,177500,177500,0
20250214,100300,63939400,177500,177500,177500,177500,0
20250214,100200,63939400,177500,177500,177500,177500,0
20250214,100100,63939400,177500,177500,177500,177500,1
20250214,100000,63761900,178100,178000,178700,178000,75
20250214,095900,50389100,177800,177800,177800,177800,0
20250214,095800,50389100,177800,177800,177800,177800,0
20250214,095700,50389100,177800,177800,177800,177800,0
20250214,095600,50389100,177800,177800,177800,177800,1
20250214,095500,50211300,177800,177800,177800,177800,0
20250214,095400,50211300,177800,177800,177800,177800,0
20250214,095300,50211300,177800,177800,177800,177800,2
20250214,095200,49855700,177400,177400,177400,177400,0
20250214,095100,49855700,177400,177400,177400,177400,0
20250214,095000,49855700,177400,177400,177400,177400,0
20250214,094900,49855700,177400,177400,177400,177400,0
20250214,094800,49855700,177400,177400,177400,177400,0
20250214,094700,49855700,177400,177600,177700,177400,98
20250214,094600,32468100,177500,177500,177500,177500,0
20250214,094500,32468100,177500,177500,177500,177500,0
20250214,094400,32468100,177500,177500,177500,177500,0
20250214,094300,32468100,177500,177500,177500,177500,0
20250214,094200,32468100,177500,177500,177500,177500,0
20250214,094100,32468100,177500,177500,177500,177500,0
20250214,094000,32468100,177500,177500,177500,177500,2
20250214,093900,32113100,177500,177500,177500,177500,2
20250214,093800,31758100,177500,177500,177500,177500,0
20250214,093700,31758100,177500,177500,177500,177500,1
20250214,093600,31580600,177400,177400,177400,177400,7
20250214,093500,30338800,177500,177500,177500,177500,0
20250214,093400,30338800,177500,177500,177500,177500,4
20250214,093300,29628800,177400,177400,177400,177400,1
20250214,093200,29451400,177400,177400,177400,177400,2
20250214,093100,29096600,177400,177400,177400,177400,1
20250214,093000,28919200,177400,177400,177400,177400,57
20250214,092900,18807400,177500,177500,177500,177500,0
20250214,092800,18807400,177500,177500,177500,177500,0
20250214,092700,18807400,177500,177500,177500,177500,2
20250214,092600,18452400,177500,177500,177500,177500,0
20250214,092500,18452400,177500,177500,177500,177500,0
20250214,092400,18452400,177500,177500,177500,177500,0
20250214,092300,18452400,177500,177500,177500,177500,0
20250214,092200,18452400,177500,177500,177500,177500,0
20250214,092100,18452400,177500,177500,177500,177500,2
20250214,092000,18097400,177500,177500,177500,177500,1
20250214,091900,17919900,177400,177400,177400,177400,0
20250214,091800,17919900,177400,177400,177400,177400,0
20250214,091700,17919900,177400,177400,177400,177400,0
20250214,091600,17919900,177400,177400,177400,177400,0
20250214,091500,17919900,177400,177400,177400,177400,0
20250214,091400,17919900,177400,177400,177400,177400,16
20250214,091300,15081500,177400,177400,177400,177400,2
20250214,091200,14726700,177400,177400,177400,177400,54
20250214,091100,5147100,177400,177400,177400,177400,1
20250214,091000,4969700,177700,177700,177700,177700,1
20250214,090900,4792000,177800,177800,177800,177800,0
20250214,090800,4792000,177800,177800,177800,177800,0
20250214,090700,4792000,177800,177800,177800,177800,0
20250214,090600,4792000,177800,177800,177800,177800,0
20250214,090500,4792000,177800,177800,177800,177800,2
20250214,090400,4436400,178100,178100,178100,178100,0
20250214,090300,4436400,178100,178100,178100,178100,0
20250214,090200,4436400,178100,178100,178100,178100,2
20250214,090100,4080200,177400,177400,177400,177400,0
20250214,090000,4080200,177400,177400,177400,177400,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183800 183890400 179000 179000 179000 179000 71
3 20250214 183700 183890400 179000 179000 179000 179000 0
4 20250214 183600 183890400 179000 179000 179000 179000 0
5 20250214 183500 183890400 179000 179000 179000 179000 0
6 20250214 183400 183890400 179000 179000 179000 179000 0
7 20250214 183300 183890400 179000 179000 179000 179000 0
8 20250214 183200 183890400 179000 179000 179000 179000 0
9 20250214 183100 183890400 179000 179000 179000 179000 0
10 20250214 183000 183890400 179000 179000 179000 179000 0
11 20250214 182900 183890400 179000 179000 179000 179000 0
12 20250214 182800 183890400 179000 179000 179000 179000 0
13 20250214 182700 183890400 179000 179000 179000 179000 0
14 20250214 182600 183890400 179000 179000 179000 179000 0
15 20250214 182500 183890400 179000 179000 179000 179000 0
16 20250214 182400 183890400 179000 179000 179000 179000 0
17 20250214 182300 183890400 179000 179000 179000 179000 0
18 20250214 182200 183890400 179000 179000 179000 179000 0
19 20250214 182100 183890400 179000 179000 179000 179000 0
20 20250214 182000 183890400 179000 179000 179000 179000 0
21 20250214 181900 183890400 179000 179000 179000 179000 0
22 20250214 181800 183890400 179000 179000 179000 179000 0
23 20250214 181700 183890400 179000 179000 179000 179000 0
24 20250214 181600 183890400 179000 179000 179000 179000 0
25 20250214 181500 183890400 179000 179000 179000 179000 0
26 20250214 181400 183890400 179000 179000 179000 179000 0
27 20250214 181300 183890400 179000 179000 179000 179000 0
28 20250214 181200 183890400 179000 179000 179000 179000 0
29 20250214 181100 183890400 179000 179000 179000 179000 0
30 20250214 181000 183890400 179000 179000 179000 179000 0
31 20250214 180900 183890400 179000 179000 179000 179000 0
32 20250214 180800 183890400 179000 179000 179000 179000 71
33 20250214 180700 183890400 179000 179000 179000 179000 0
34 20250214 180600 183890400 179000 179000 179000 179000 0
35 20250214 180500 183890400 179000 179000 179000 179000 0
36 20250214 180400 183890400 179000 179000 179000 179000 0
37 20250214 180300 183890400 179000 179000 179000 179000 0
38 20250214 180200 183890400 179000 179000 179000 179000 0
39 20250214 180100 183890400 179000 179000 179000 179000 0
40 20250214 180000 183890400 179000 179000 179000 179000 0
41 20250214 175900 183890400 179000 179000 179000 179000 0
42 20250214 175800 183890400 179000 179000 179000 179000 0
43 20250214 175700 183890400 179000 179000 179000 179000 0
44 20250214 175600 183890400 179000 179000 179000 179000 0
45 20250214 175500 183890400 179000 179000 179000 179000 0
46 20250214 175400 183890400 179000 179000 179000 179000 0
47 20250214 175300 183890400 179000 179000 179000 179000 0
48 20250214 175200 183890400 179000 179000 179000 179000 0
49 20250214 175100 183890400 179000 179000 179000 179000 0
50 20250214 175000 183890400 179000 179000 179000 179000 0
51 20250214 174900 183890400 179000 179000 179000 179000 0
52 20250214 174800 183890400 179000 179000 179000 179000 0
53 20250214 174700 183890400 179000 179000 179000 179000 0
54 20250214 174600 183890400 179000 179000 179000 179000 0
55 20250214 174500 183890400 179000 179000 179000 179000 0
56 20250214 174400 183890400 179000 179000 179000 179000 0
57 20250214 174300 183890400 179000 179000 179000 179000 0
58 20250214 174200 183890400 179000 179000 179000 179000 0
59 20250214 174100 183890400 179000 179000 179000 179000 0
60 20250214 174000 183890400 179000 179000 179000 179000 0
61 20250214 173900 183890400 179000 179000 179000 179000 0
62 20250214 173800 183890400 179000 179000 179000 179000 71
63 20250214 173700 183890400 179000 179000 179000 179000 0
64 20250214 173600 183890400 179000 179000 179000 179000 0
65 20250214 173500 183890400 179000 179000 179000 179000 0
66 20250214 173400 183890400 179000 179000 179000 179000 0
67 20250214 173300 183890400 179000 179000 179000 179000 0
68 20250214 173200 183890400 179000 179000 179000 179000 0
69 20250214 173100 183890400 179000 179000 179000 179000 0
70 20250214 173000 183890400 179000 179000 179000 179000 0
71 20250214 172900 183890400 179000 179000 179000 179000 0
72 20250214 172800 183890400 179000 179000 179000 179000 0
73 20250214 172700 183890400 179000 179000 179000 179000 0
74 20250214 172600 183890400 179000 179000 179000 179000 0
75 20250214 172500 183890400 179000 179000 179000 179000 0
76 20250214 172400 183890400 179000 179000 179000 179000 0
77 20250214 172300 183890400 179000 179000 179000 179000 0
78 20250214 172200 183890400 179000 179000 179000 179000 0
79 20250214 172100 183890400 179000 179000 179000 179000 0
80 20250214 172000 183890400 179000 179000 179000 179000 0
81 20250214 171900 183890400 179000 179000 179000 179000 0
82 20250214 171800 183890400 179000 179000 179000 179000 0
83 20250214 171700 183890400 179000 179000 179000 179000 0
84 20250214 171600 183890400 179000 179000 179000 179000 0
85 20250214 171500 183890400 179000 179000 179000 179000 0
86 20250214 171400 183890400 179000 179000 179000 179000 0
87 20250214 171300 183890400 179000 179000 179000 179000 0
88 20250214 171200 183890400 179000 179000 179000 179000 0
89 20250214 171100 183890400 179000 179000 179000 179000 0
90 20250214 171000 183890400 179000 179000 179000 179000 0
91 20250214 170900 183890400 179000 179000 179000 179000 0
92 20250214 170800 183890400 179000 179000 179000 179000 71
93 20250214 170700 183890400 179000 179000 179000 179000 0
94 20250214 170600 183890400 179000 179000 179000 179000 0
95 20250214 170500 183890400 179000 179000 179000 179000 0
96 20250214 170400 183890400 179000 179000 179000 179000 0
97 20250214 170300 183890400 179000 179000 179000 179000 0
98 20250214 170200 183890400 179000 179000 179000 179000 0
99 20250214 170100 183890400 179000 179000 179000 179000 0
100 20250214 170000 183890400 179000 179000 179000 179000 0
101 20250214 165900 183890400 179000 179000 179000 179000 0
102 20250214 165800 183890400 179000 179000 179000 179000 0
103 20250214 165700 183890400 179000 179000 179000 179000 0
104 20250214 165600 183890400 179000 179000 179000 179000 0
105 20250214 165500 183890400 179000 179000 179000 179000 0
106 20250214 165400 183890400 179000 179000 179000 179000 0
107 20250214 165300 183890400 179000 179000 179000 179000 0
108 20250214 165200 183890400 179000 179000 179000 179000 0
109 20250214 165100 183890400 179000 179000 179000 179000 0
110 20250214 165000 183890400 179000 179000 179000 179000 0
111 20250214 164900 183890400 179000 179000 179000 179000 0
112 20250214 164800 183890400 179000 179000 179000 179000 0
113 20250214 164700 183890400 179000 179000 179000 179000 0
114 20250214 164600 183890400 179000 179000 179000 179000 0
115 20250214 164500 183890400 179000 179000 179000 179000 0
116 20250214 164400 183890400 179000 179000 179000 179000 0
117 20250214 164300 183890400 179000 179000 179000 179000 0
118 20250214 164200 183890400 179000 179000 179000 179000 0
119 20250214 164100 183890400 179000 179000 179000 179000 0
120 20250214 164000 183890400 179000 179000 179000 179000 0
121 20250214 163900 183890400 179000 179000 179000 179000 0
122 20250214 163800 183890400 179000 179000 179000 179000 71
123 20250214 163700 183890400 179000 179000 179000 179000 0
124 20250214 163600 183890400 179000 179000 179000 179000 0
125 20250214 163500 183890400 179000 179000 179000 179000 0
126 20250214 163400 183890400 179000 179000 179000 179000 0
127 20250214 163300 183890400 179000 179000 179000 179000 0
128 20250214 163200 183890400 179000 179000 179000 179000 0
129 20250214 163100 183890400 179000 179000 179000 179000 0
130 20250214 163000 183890400 179000 179000 179000 179000 0
131 20250214 162900 183890400 179000 179000 179000 179000 0
132 20250214 162800 183890400 179000 179000 179000 179000 0
133 20250214 162700 183890400 179000 179000 179000 179000 0
134 20250214 162600 183890400 179000 179000 179000 179000 0
135 20250214 162500 183890400 179000 179000 179000 179000 0
136 20250214 162400 183890400 179000 179000 179000 179000 0
137 20250214 162300 183890400 179000 179000 179000 179000 0
138 20250214 162200 183890400 179000 179000 179000 179000 0
139 20250214 162100 183890400 179000 179000 179000 179000 0
140 20250214 162000 183890400 179000 179000 179000 179000 0
141 20250214 161900 183890400 179000 179000 179000 179000 0
142 20250214 161800 183890400 179000 179000 179000 179000 0
143 20250214 161700 183890400 179000 179000 179000 179000 0
144 20250214 161600 183890400 179000 179000 179000 179000 0
145 20250214 161500 183890400 179000 179000 179000 179000 0
146 20250214 161400 183890400 179000 179000 179000 179000 0
147 20250214 161300 183890400 179000 179000 179000 179000 0
148 20250214 161200 183890400 179000 179000 179000 179000 0
149 20250214 161100 183890400 179000 179000 179000 179000 0
150 20250214 161000 183890400 179000 179000 179000 179000 0
151 20250214 160900 183890400 179000 179000 179000 179000 0
152 20250214 160800 183890400 179000 179000 179000 179000 71
153 20250214 160700 183890400 179000 179000 179000 179000 0
154 20250214 160600 183890400 179000 179000 179000 179000 0
155 20250214 160500 183890400 179000 179000 179000 179000 0
156 20250214 160400 183890400 179000 179000 179000 179000 0
157 20250214 160300 183890400 179000 179000 179000 179000 0
158 20250214 160200 183890400 179000 179000 179000 179000 0
159 20250214 160100 183890400 179000 179000 179000 179000 0
160 20250214 160000 183890400 179000 179000 179000 179000 0
161 20250214 155900 183890400 179000 179000 179000 179000 0
162 20250214 155800 183890400 179000 179000 179000 179000 0
163 20250214 155700 183890400 179000 179000 179000 179000 0
164 20250214 155600 183890400 179000 179000 179000 179000 0
165 20250214 155500 183890400 179000 179000 179000 179000 0
166 20250214 155400 183890400 179000 179000 179000 179000 0
167 20250214 155300 183890400 179000 179000 179000 179000 0
168 20250214 155200 183890400 179000 179000 179000 179000 0
169 20250214 155100 183890400 179000 179000 179000 179000 0
170 20250214 155000 183890400 179000 179000 179000 179000 0
171 20250214 154900 183890400 179000 179000 179000 179000 0
172 20250214 154800 183890400 179000 179000 179000 179000 0
173 20250214 154700 183890400 179000 179000 179000 179000 0
174 20250214 154600 183890400 179000 179000 179000 179000 0
175 20250214 154500 183890400 179000 179000 179000 179000 0
176 20250214 154400 183890400 179000 179000 179000 179000 0
177 20250214 154300 183890400 179000 179000 179000 179000 0
178 20250214 154200 183890400 179000 179000 179000 179000 0
179 20250214 154100 183890400 179000 179000 179000 179000 0
180 20250214 154000 183890400 179000 179000 179000 179000 0
181 20250214 153900 183890400 179000 179000 179000 179000 0
182 20250214 153800 183890400 179000 179000 179000 179000 71
183 20250214 153700 183890400 179000 179000 179000 179000 0
184 20250214 153600 183890400 179000 179000 179000 179000 0
185 20250214 153500 183890400 179000 179000 179000 179000 0
186 20250214 153400 183890400 179000 179000 179000 179000 0
187 20250214 153300 183890400 179000 179000 179000 179000 0
188 20250214 153200 183890400 179000 179000 179000 179000 0
189 20250214 153100 183890400 179000 179000 179000 179000 0
190 20250214 153000 183890400 179000 179000 179000 179000 71
191 20250214 152900 171181400 180200 180200 180200 180200 0
192 20250214 152800 171181400 180200 180200 180200 180200 0
193 20250214 152700 171181400 180200 180200 180200 180200 0
194 20250214 152600 171181400 180200 180200 180200 180200 0
195 20250214 152500 171181400 180200 180200 180200 180200 0
196 20250214 152400 171181400 180200 180200 180200 180200 0
197 20250214 152300 171181400 180200 180200 180200 180200 0
198 20250214 152200 171181400 180200 180200 180200 180200 0
199 20250214 152100 171181400 180200 180200 180200 180200 0
200 20250214 152000 171181400 180200 180200 180200 180200 0
201 20250214 151900 171181400 180200 179900 180200 179900 8
202 20250214 151800 169741700 179200 180000 180000 179200 5
203 20250214 151700 168842700 179000 179000 179000 179000 0
204 20250214 151600 168842700 179000 179000 179000 179000 1
205 20250214 151500 168663700 179000 179300 179300 179000 5
206 20250214 151400 167768100 180000 180000 180000 180000 7
207 20250214 151300 166508100 179600 179600 179600 179600 0
208 20250214 151200 166508100 179600 179600 179600 179600 0
209 20250214 151100 166508100 179600 179600 179600 179600 0
210 20250214 151000 166508100 179600 179600 179600 179600 0
211 20250214 150900 166508100 179600 179900 180400 179600 13
212 20250214 150800 164167700 180400 180400 180400 180400 0
213 20250214 150700 164167700 180400 180400 180400 180400 2
214 20250214 150600 163806900 180200 179900 180200 179900 33
215 20250214 150500 157868000 179500 179500 179500 179500 0
216 20250214 150400 157868000 179500 179500 179500 179500 0
217 20250214 150300 157868000 179500 179500 179500 179500 0
218 20250214 150200 157868000 179500 179300 179500 179300 20
219 20250214 150100 154279800 179300 179300 179300 179300 1
220 20250214 150000 154100500 178900 178800 178900 178800 3
221 20250214 145900 153563900 178800 178800 178800 178800 0
222 20250214 145800 153563900 178800 178800 178800 178800 0
223 20250214 145700 153563900 178800 178800 178800 178800 0
224 20250214 145600 153563900 178800 178800 178800 178800 0
225 20250214 145500 153563900 178800 178800 178800 178800 0
226 20250214 145400 153563900 178800 178800 178800 178800 0
227 20250214 145300 153563900 178800 178800 178800 178800 0
228 20250214 145200 153563900 178800 178800 178800 178800 0
229 20250214 145100 153563900 178800 178800 178800 178800 0
230 20250214 145000 153563900 178800 178800 178800 178800 0
231 20250214 144900 153563900 178800 178800 178800 178800 0
232 20250214 144800 153563900 178800 178800 178800 178800 0
233 20250214 144700 153563900 178800 178800 178800 178800 1
234 20250214 144600 153385100 178700 178700 178700 178700 0
235 20250214 144500 153385100 178700 178700 178700 178700 0
236 20250214 144400 153385100 178700 178700 178700 178700 0
237 20250214 144300 153385100 178700 178700 178700 178700 0
238 20250214 144200 153385100 178700 178700 178700 178700 0
239 20250214 144100 153385100 178700 178700 178700 178700 1
240 20250214 144000 153206400 178500 178500 178500 178500 1
241 20250214 143900 153027900 178900 178900 178900 178900 2
242 20250214 143800 152670100 179800 179800 179800 179800 0
243 20250214 143700 152670100 179800 179800 179800 179800 0
244 20250214 143600 152670100 179800 179800 179800 179800 4
245 20250214 143500 151950900 179900 179900 179900 179900 0
246 20250214 143400 151950900 179900 179900 179900 179900 0
247 20250214 143300 151950900 179900 179700 179900 179700 18
248 20250214 143200 148714600 179700 179700 179700 179700 0
249 20250214 143100 148714600 179700 179700 179700 179700 0
250 20250214 143000 148714600 179700 179700 179700 179700 0
251 20250214 142900 148714600 179700 179700 179700 179700 0
252 20250214 142800 148714600 179700 179700 179700 179700 0
253 20250214 142700 148714600 179700 179700 179700 179700 0
254 20250214 142600 148714600 179700 179700 179700 179700 0
255 20250214 142500 148714600 179700 179700 179700 179700 0
256 20250214 142400 148714600 179700 179700 179700 179700 2
257 20250214 142300 148355200 179700 179700 179700 179700 0
258 20250214 142200 148355200 179700 179700 179700 179700 0
259 20250214 142100 148355200 179700 179700 179700 179700 0
260 20250214 142000 148355200 179700 179700 179700 179700 0
261 20250214 141900 148355200 179700 179700 179700 179700 2
262 20250214 141800 147995800 179700 179700 179700 179700 14
263 20250214 141700 145480000 179700 179700 179700 179700 0
264 20250214 141600 145480000 179700 179700 179700 179700 0
265 20250214 141500 145480000 179700 179700 179700 179700 0
266 20250214 141400 145480000 179700 179700 179700 179700 0
267 20250214 141300 145480000 179700 179600 179700 179600 51
268 20250214 141200 136317600 179600 179600 179600 179600 1
269 20250214 141100 136138000 179600 179600 179600 179600 0
270 20250214 141000 136138000 179600 179600 179600 179600 1
271 20250214 140900 135958400 179500 179500 179500 179500 0
272 20250214 140800 135958400 179500 179500 179500 179500 0
273 20250214 140700 135958400 179500 179500 179500 179500 9
274 20250214 140600 134342900 179600 179600 179600 179600 0
275 20250214 140500 134342900 179600 179600 179600 179600 0
276 20250214 140400 134342900 179600 179600 179600 179600 1
277 20250214 140300 134163300 179600 179600 179600 179600 0
278 20250214 140200 134163300 179600 179600 179600 179600 1
279 20250214 140100 133983700 179600 179600 179600 179600 2
280 20250214 140000 133624500 179600 179600 179600 179600 0
281 20250214 135900 133624500 179600 179600 179600 179600 1
282 20250214 135800 133444900 179600 179600 179600 179600 0
283 20250214 135700 133444900 179600 179600 179600 179600 14
284 20250214 135600 130930500 179600 179600 179600 179600 0
285 20250214 135500 130930500 179600 179600 179600 179600 0
286 20250214 135400 130930500 179600 179600 179600 179600 2
287 20250214 135300 130571300 179500 179500 179500 179500 0
288 20250214 135200 130571300 179500 179500 179500 179500 1
289 20250214 135100 130391800 179100 179100 179100 179100 1
290 20250214 135000 130212700 179100 179100 179100 179100 0
291 20250214 134900 130212700 179100 179800 179800 179100 26
292 20250214 134800 125540700 179800 179800 179800 179800 0
293 20250214 134700 125540700 179800 179800 179800 179800 0
294 20250214 134600 125540700 179800 179800 179800 179800 1
295 20250214 134500 125360900 179800 179800 179800 179800 1
296 20250214 134400 125181100 179800 179800 179800 179800 1
297 20250214 134300 125001300 179800 179800 179800 179800 0
298 20250214 134200 125001300 179800 179800 179800 179800 0
299 20250214 134100 125001300 179800 179800 179800 179800 1
300 20250214 134000 124821500 179800 179800 179800 179800 1
301 20250214 133900 124641700 179800 179800 179800 179800 0
302 20250214 133800 124641700 179800 179800 179800 179800 0
303 20250214 133700 124641700 179800 179800 179800 179800 1
304 20250214 133600 124461900 179800 179800 179800 179800 0
305 20250214 133500 124461900 179800 179800 179800 179800 0
306 20250214 133400 124461900 179800 179800 179800 179800 0
307 20250214 133300 124461900 179800 179800 179800 179800 0
308 20250214 133200 124461900 179800 179800 179800 179800 1
309 20250214 133100 124282100 179800 179800 179800 179800 0
310 20250214 133000 124282100 179800 179800 179800 179800 0
311 20250214 132900 124282100 179800 179800 179800 179800 0
312 20250214 132800 124282100 179800 179800 179800 179800 1
313 20250214 132700 124102300 179800 179800 179800 179800 2
314 20250214 132600 123742700 179700 179700 179700 179700 1
315 20250214 132500 123563000 179700 179600 179700 179600 3
316 20250214 132400 123024000 179700 179700 179700 179700 10
317 20250214 132300 121227000 179600 178900 179600 178900 107
318 20250214 132200 102064700 178900 178900 178900 178900 0
319 20250214 132100 102064700 178900 178900 178900 178900 0
320 20250214 132000 102064700 178900 178900 178900 178900 0
321 20250214 131900 102064700 178900 178900 178900 178900 0
322 20250214 131800 102064700 178900 178900 178900 178900 0
323 20250214 131700 102064700 178900 178900 178900 178900 1
324 20250214 131600 101885800 178900 178900 178900 178900 0
325 20250214 131500 101885800 178900 178900 178900 178900 0
326 20250214 131400 101885800 178900 178900 178900 178900 1
327 20250214 131300 101706900 178800 178800 178800 178800 0
328 20250214 131200 101706900 178800 178800 178800 178800 0
329 20250214 131100 101706900 178800 178800 178800 178800 0
330 20250214 131000 101706900 178800 178800 178800 178800 0
331 20250214 130900 101706900 178800 178800 178800 178800 2
332 20250214 130800 101349300 178900 178900 178900 178900 1
333 20250214 130700 101170400 178800 178800 178800 178800 0
334 20250214 130600 101170400 178800 178800 178800 178800 6
335 20250214 130500 100097600 178800 178800 178800 178800 3
336 20250214 130400 99561200 178800 178800 178800 178800 0
337 20250214 130300 99561200 178800 178800 178800 178800 0
338 20250214 130200 99561200 178800 178800 178800 178800 0
339 20250214 130100 99561200 178800 178800 178800 178800 0
340 20250214 130000 99561200 178800 178800 178800 178800 3
341 20250214 125900 99024800 178800 178800 178800 178800 0
342 20250214 125800 99024800 178800 178800 178800 178800 1
343 20250214 125700 98846000 178700 178700 178700 178700 0
344 20250214 125600 98846000 178700 178700 178700 178700 0
345 20250214 125500 98846000 178700 178700 178700 178700 0
346 20250214 125400 98846000 178700 178700 178700 178700 0
347 20250214 125300 98846000 178700 178700 178700 178700 0
348 20250214 125200 98846000 178700 178700 178700 178700 0
349 20250214 125100 98846000 178700 178700 178700 178700 0
350 20250214 125000 98846000 178700 178700 178700 178700 0
351 20250214 124900 98846000 178700 178700 178700 178700 0
352 20250214 124800 98846000 178700 178700 178700 178700 0
353 20250214 124700 98846000 178700 178700 178700 178700 0
354 20250214 124600 98846000 178700 178700 178700 178700 3
355 20250214 124500 98309900 178700 178700 178700 178700 4
356 20250214 124400 97595100 178600 178600 178600 178600 0
357 20250214 124300 97595100 178600 178600 178600 178600 0
358 20250214 124200 97595100 178600 178600 178600 178600 0
359 20250214 124100 97595100 178600 178600 178600 178600 0
360 20250214 124000 97595100 178600 178600 178600 178600 0
361 20250214 123900 97595100 178600 178600 178600 178600 0
362 20250214 123800 97595100 178600 178600 178600 178600 0
363 20250214 123700 97595100 178600 178600 178600 178600 0
364 20250214 123600 97595100 178600 178600 178600 178600 0
365 20250214 123500 97595100 178600 178600 178600 178600 0
366 20250214 123400 97595100 178600 178600 178600 178600 0
367 20250214 123300 97595100 178600 178600 178600 178600 0
368 20250214 123200 97595100 178600 178500 178600 178500 2
369 20250214 123100 97238000 178600 178600 178600 178600 3
370 20250214 123000 96702200 178500 178500 178500 178500 2
371 20250214 122900 96345200 178500 178500 178500 178500 0
372 20250214 122800 96345200 178500 178500 178500 178500 0
373 20250214 122700 96345200 178500 178500 178500 178500 2
374 20250214 122600 95988200 178500 178500 178500 178500 0
375 20250214 122500 95988200 178500 178500 178500 178500 1
376 20250214 122400 95809700 178500 178500 178500 178500 0
377 20250214 122300 95809700 178500 178500 178500 178500 0
378 20250214 122200 95809700 178500 178500 178500 178500 0
379 20250214 122100 95809700 178500 178400 178500 178400 4
380 20250214 122000 95095800 178400 178400 178400 178400 0
381 20250214 121900 95095800 178400 178400 178400 178400 0
382 20250214 121800 95095800 178400 178400 178400 178400 0
383 20250214 121700 95095800 178400 178400 178400 178400 1
384 20250214 121600 94917400 178400 178400 178400 178400 0
385 20250214 121500 94917400 178400 178400 178400 178400 2
386 20250214 121400 94560600 178600 178600 178600 178600 0
387 20250214 121300 94560600 178600 178600 178600 178600 0
388 20250214 121200 94560600 178600 178600 178600 178600 0
389 20250214 121100 94560600 178600 178600 178600 178600 0
390 20250214 121000 94560600 178600 178600 178600 178600 0
391 20250214 120900 94560600 178600 178600 178600 178600 0
392 20250214 120800 94560600 178600 178600 178600 178600 0
393 20250214 120700 94560600 178600 178600 178600 178600 0
394 20250214 120600 94560600 178600 178700 178700 178600 4
395 20250214 120500 93845900 178700 178700 178700 178700 2
396 20250214 120400 93488500 178500 178500 178500 178500 0
397 20250214 120300 93488500 178500 178500 178500 178500 1
398 20250214 120200 93310000 178400 178400 178400 178400 0
399 20250214 120100 93310000 178400 178400 178400 178400 1
400 20250214 120000 93131600 178400 178400 178400 178400 0
401 20250214 115900 93131600 178400 178700 178700 178400 3
402 20250214 115800 92596100 178700 178700 178700 178700 0
403 20250214 115700 92596100 178700 178700 178700 178700 8
404 20250214 115600 91166500 178700 178700 178700 178700 0
405 20250214 115500 91166500 178700 178600 178700 178600 2
406 20250214 115400 90809200 178500 178500 178500 178500 0
407 20250214 115300 90809200 178500 178500 178500 178500 10
408 20250214 115200 89024200 178300 178300 178300 178300 0
409 20250214 115100 89024200 178300 178300 178300 178300 0
410 20250214 115000 89024200 178300 178300 178300 178300 0
411 20250214 114900 89024200 178300 178300 178300 178300 8
412 20250214 114800 87597800 178200 178200 178200 178200 0
413 20250214 114700 87597800 178200 178200 178200 178200 0
414 20250214 114600 87597800 178200 178200 178200 178200 0
415 20250214 114500 87597800 178200 178200 178200 178200 0
416 20250214 114400 87597800 178200 178200 178200 178200 0
417 20250214 114300 87597800 178200 178200 178200 178200 0
418 20250214 114200 87597800 178200 178200 178200 178200 0
419 20250214 114100 87597800 178200 178000 178200 178000 26
420 20250214 114000 82969400 178000 178000 178000 178000 0
421 20250214 113900 82969400 178000 178000 178000 178000 22
422 20250214 113800 79053400 178000 178000 178000 178000 4
423 20250214 113700 78341400 178100 178100 178100 178100 0
424 20250214 113600 78341400 178100 178100 178100 178100 0
425 20250214 113500 78341400 178100 178100 178100 178100 0
426 20250214 113400 78341400 178100 178100 178100 178100 0
427 20250214 113300 78341400 178100 178100 178100 178100 0
428 20250214 113200 78341400 178100 178100 178100 178100 0
429 20250214 113100 78341400 178100 178100 178100 178100 4
430 20250214 113000 77629000 178100 178100 178100 178100 5
431 20250214 112900 76738500 178100 178100 178100 178100 1
432 20250214 112800 76560400 177500 177500 177500 177500 0
433 20250214 112700 76560400 177500 177500 177500 177500 0
434 20250214 112600 76560400 177500 177500 177500 177500 0
435 20250214 112500 76560400 177500 177500 177500 177500 0
436 20250214 112400 76560400 177500 177500 177500 177500 0
437 20250214 112300 76560400 177500 177500 177500 177500 0
438 20250214 112200 76560400 177500 177500 177500 177500 0
439 20250214 112100 76560400 177500 177500 177500 177500 0
440 20250214 112000 76560400 177500 177500 177500 177500 1
441 20250214 111900 76382900 178200 178200 178200 178200 0
442 20250214 111800 76382900 178200 178200 178200 178200 0
443 20250214 111700 76382900 178200 178200 178200 178200 0
444 20250214 111600 76382900 178200 178200 178200 178200 0
445 20250214 111500 76382900 178200 178200 178200 178200 0
446 20250214 111400 76382900 178200 178200 178200 178200 1
447 20250214 111300 76204700 178200 178100 178200 178100 9
448 20250214 111200 74601300 177800 177800 177800 177800 0
449 20250214 111100 74601300 177800 177800 177800 177800 0
450 20250214 111000 74601300 177800 177800 177800 177800 0
451 20250214 110900 74601300 177800 177800 177800 177800 0
452 20250214 110800 74601300 177800 177800 177800 177800 2
453 20250214 110700 74245700 177800 177800 177800 177800 1
454 20250214 110600 74067900 177500 177500 177500 177500 0
455 20250214 110500 74067900 177500 177500 177500 177500 0
456 20250214 110400 74067900 177500 177500 177500 177500 0
457 20250214 110300 74067900 177500 177500 177500 177500 0
458 20250214 110200 74067900 177500 177500 177500 177500 0
459 20250214 110100 74067900 177500 177500 177500 177500 0
460 20250214 110000 74067900 177500 177500 177500 177500 1
461 20250214 105900 73890400 177800 177800 177800 177800 0
462 20250214 105800 73890400 177800 177800 177800 177800 0
463 20250214 105700 73890400 177800 177800 177800 177800 0
464 20250214 105600 73890400 177800 177800 177800 177800 0
465 20250214 105500 73890400 177800 177800 177800 177800 0
466 20250214 105400 73890400 177800 177800 178000 177800 4
467 20250214 105300 73179000 178000 178000 178000 178000 0
468 20250214 105200 73179000 178000 177800 178000 177800 4
469 20250214 105100 72467200 177800 177600 177800 177600 7
470 20250214 105000 71223600 177600 177600 177600 177600 0
471 20250214 104900 71223600 177600 177600 177600 177600 0
472 20250214 104800 71223600 177600 177600 177600 177600 0
473 20250214 104700 71223600 177600 177600 177600 177600 0
474 20250214 104600 71223600 177600 177600 177600 177600 1
475 20250214 104500 71046000 177700 177700 177700 177700 0
476 20250214 104400 71046000 177700 177700 177700 177700 2
477 20250214 104300 70690600 177600 177600 177600 177600 11
478 20250214 104200 68737000 177600 177600 177600 177600 0
479 20250214 104100 68737000 177600 177600 177600 177600 0
480 20250214 104000 68737000 177600 177600 177600 177600 0
481 20250214 103900 68737000 177600 177600 177600 177600 0
482 20250214 103800 68737000 177600 177600 177600 177600 0
483 20250214 103700 68737000 177600 177600 177600 177600 1
484 20250214 103600 68559400 177600 177600 177600 177600 0
485 20250214 103500 68559400 177600 177600 177600 177600 0
486 20250214 103400 68559400 177600 177600 177600 177600 0
487 20250214 103300 68559400 177600 177600 177600 177600 0
488 20250214 103200 68559400 177600 177600 177600 177600 1
489 20250214 103100 68381800 177500 177500 177500 177500 0
490 20250214 103000 68381800 177500 177500 177500 177500 0
491 20250214 102900 68381800 177500 177500 177500 177500 0
492 20250214 102800 68381800 177500 177500 177500 177500 0
493 20250214 102700 68381800 177500 177500 177500 177500 0
494 20250214 102600 68381800 177500 177500 177500 177500 0
495 20250214 102500 68381800 177500 177500 177500 177500 2
496 20250214 102400 68026800 177700 177500 177700 177500 4
497 20250214 102300 67316400 177500 177500 177500 177500 0
498 20250214 102200 67316400 177500 177500 177500 177500 0
499 20250214 102100 67316400 177500 177500 177500 177500 0
500 20250214 102000 67316400 177500 177500 177500 177500 1
501 20250214 101900 67138900 177400 177400 177400 177400 0
502 20250214 101800 67138900 177400 177500 177500 177400 10
503 20250214 101700 65364100 177500 177500 177500 177500 0
504 20250214 101600 65364100 177500 177500 177500 177500 0
505 20250214 101500 65364100 177500 177500 177500 177500 2
506 20250214 101400 65009100 177800 177800 177800 177800 0
507 20250214 101300 65009100 177800 177800 177800 177800 0
508 20250214 101200 65009100 177800 177800 177800 177800 0
509 20250214 101100 65009100 177800 177800 177800 177800 1
510 20250214 101000 64831300 178300 178300 178300 178300 0
511 20250214 100900 64831300 178300 178300 178300 178300 0
512 20250214 100800 64831300 178300 178300 178300 178300 3
513 20250214 100700 64296400 178500 178500 178500 178500 0
514 20250214 100600 64296400 178500 178500 178500 178500 2
515 20250214 100500 63939400 177500 177500 177500 177500 0
516 20250214 100400 63939400 177500 177500 177500 177500 0
517 20250214 100300 63939400 177500 177500 177500 177500 0
518 20250214 100200 63939400 177500 177500 177500 177500 0
519 20250214 100100 63939400 177500 177500 177500 177500 1
520 20250214 100000 63761900 178100 178000 178700 178000 75
521 20250214 095900 50389100 177800 177800 177800 177800 0
522 20250214 095800 50389100 177800 177800 177800 177800 0
523 20250214 095700 50389100 177800 177800 177800 177800 0
524 20250214 095600 50389100 177800 177800 177800 177800 1
525 20250214 095500 50211300 177800 177800 177800 177800 0
526 20250214 095400 50211300 177800 177800 177800 177800 0
527 20250214 095300 50211300 177800 177800 177800 177800 2
528 20250214 095200 49855700 177400 177400 177400 177400 0
529 20250214 095100 49855700 177400 177400 177400 177400 0
530 20250214 095000 49855700 177400 177400 177400 177400 0
531 20250214 094900 49855700 177400 177400 177400 177400 0
532 20250214 094800 49855700 177400 177400 177400 177400 0
533 20250214 094700 49855700 177400 177600 177700 177400 98
534 20250214 094600 32468100 177500 177500 177500 177500 0
535 20250214 094500 32468100 177500 177500 177500 177500 0
536 20250214 094400 32468100 177500 177500 177500 177500 0
537 20250214 094300 32468100 177500 177500 177500 177500 0
538 20250214 094200 32468100 177500 177500 177500 177500 0
539 20250214 094100 32468100 177500 177500 177500 177500 0
540 20250214 094000 32468100 177500 177500 177500 177500 2
541 20250214 093900 32113100 177500 177500 177500 177500 2
542 20250214 093800 31758100 177500 177500 177500 177500 0
543 20250214 093700 31758100 177500 177500 177500 177500 1
544 20250214 093600 31580600 177400 177400 177400 177400 7
545 20250214 093500 30338800 177500 177500 177500 177500 0
546 20250214 093400 30338800 177500 177500 177500 177500 4
547 20250214 093300 29628800 177400 177400 177400 177400 1
548 20250214 093200 29451400 177400 177400 177400 177400 2
549 20250214 093100 29096600 177400 177400 177400 177400 1
550 20250214 093000 28919200 177400 177400 177400 177400 57
551 20250214 092900 18807400 177500 177500 177500 177500 0
552 20250214 092800 18807400 177500 177500 177500 177500 0
553 20250214 092700 18807400 177500 177500 177500 177500 2
554 20250214 092600 18452400 177500 177500 177500 177500 0
555 20250214 092500 18452400 177500 177500 177500 177500 0
556 20250214 092400 18452400 177500 177500 177500 177500 0
557 20250214 092300 18452400 177500 177500 177500 177500 0
558 20250214 092200 18452400 177500 177500 177500 177500 0
559 20250214 092100 18452400 177500 177500 177500 177500 2
560 20250214 092000 18097400 177500 177500 177500 177500 1
561 20250214 091900 17919900 177400 177400 177400 177400 0
562 20250214 091800 17919900 177400 177400 177400 177400 0
563 20250214 091700 17919900 177400 177400 177400 177400 0
564 20250214 091600 17919900 177400 177400 177400 177400 0
565 20250214 091500 17919900 177400 177400 177400 177400 0
566 20250214 091400 17919900 177400 177400 177400 177400 16
567 20250214 091300 15081500 177400 177400 177400 177400 2
568 20250214 091200 14726700 177400 177400 177400 177400 54
569 20250214 091100 5147100 177400 177400 177400 177400 1
570 20250214 091000 4969700 177700 177700 177700 177700 1
571 20250214 090900 4792000 177800 177800 177800 177800 0
572 20250214 090800 4792000 177800 177800 177800 177800 0
573 20250214 090700 4792000 177800 177800 177800 177800 0
574 20250214 090600 4792000 177800 177800 177800 177800 0
575 20250214 090500 4792000 177800 177800 177800 177800 2
576 20250214 090400 4436400 178100 178100 178100 178100 0
577 20250214 090300 4436400 178100 178100 178100 178100 0
578 20250214 090200 4436400 178100 178100 178100 178100 2
579 20250214 090100 4080200 177400 177400 177400 177400 0
580 20250214 090000 4080200 177400 177400 177400 177400 23