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

583
003830/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184100,43146900,105600,105600,105600,105600,3
20250214,184000,43146900,105600,105600,105600,105600,0
20250214,183900,43146900,105600,105600,105600,105600,0
20250214,183800,43146900,105600,105600,105600,105600,0
20250214,183700,43146900,105600,105600,105600,105600,0
20250214,183600,43146900,105600,105600,105600,105600,0
20250214,183500,43146900,105600,105600,105600,105600,0
20250214,183400,43146900,105600,105600,105600,105600,0
20250214,183300,43146900,105600,105600,105600,105600,0
20250214,183200,43146900,105600,105600,105600,105600,0
20250214,183100,43146900,105600,105600,105600,105600,0
20250214,183000,43146900,105600,105600,105600,105600,0
20250214,182900,43146900,105600,105600,105600,105600,0
20250214,182800,43146900,105600,105600,105600,105600,0
20250214,182700,43146900,105600,105600,105600,105600,0
20250214,182600,43146900,105600,105600,105600,105600,0
20250214,182500,43146900,105600,105600,105600,105600,0
20250214,182400,43146900,105600,105600,105600,105600,0
20250214,182300,43146900,105600,105600,105600,105600,0
20250214,182200,43146900,105600,105600,105600,105600,0
20250214,182100,43146900,105600,105600,105600,105600,0
20250214,182000,43146900,105600,105600,105600,105600,0
20250214,181900,43146900,105600,105600,105600,105600,0
20250214,181800,43146900,105600,105600,105600,105600,0
20250214,181700,43146900,105600,105600,105600,105600,0
20250214,181600,43146900,105600,105600,105600,105600,0
20250214,181500,43146900,105600,105600,105600,105600,0
20250214,181400,43146900,105600,105600,105600,105600,0
20250214,181300,43146900,105600,105600,105600,105600,0
20250214,181200,43146900,105600,105600,105600,105600,0
20250214,181100,43146900,105600,105600,105600,105600,3
20250214,181000,43146900,105600,105600,105600,105600,0
20250214,180900,43146900,105600,105600,105600,105600,0
20250214,180800,43146900,105600,105600,105600,105600,0
20250214,180700,43146900,105600,105600,105600,105600,0
20250214,180600,43146900,105600,105600,105600,105600,0
20250214,180500,43146900,105600,105600,105600,105600,0
20250214,180400,43146900,105600,105600,105600,105600,0
20250214,180300,43146900,105600,105600,105600,105600,0
20250214,180200,43146900,105600,105600,105600,105600,0
20250214,180100,43146900,105600,105600,105600,105600,0
20250214,180000,43146900,105600,105600,105600,105600,0
20250214,175900,43146900,105600,105600,105600,105600,0
20250214,175800,43146900,105600,105600,105600,105600,0
20250214,175700,43146900,105600,105600,105600,105600,0
20250214,175600,43146900,105600,105600,105600,105600,0
20250214,175500,43146900,105600,105600,105600,105600,0
20250214,175400,43146900,105600,105600,105600,105600,0
20250214,175300,43146900,105600,105600,105600,105600,0
20250214,175200,43146900,105600,105600,105600,105600,0
20250214,175100,43146900,105600,105600,105600,105600,0
20250214,175000,43146900,105600,105600,105600,105600,0
20250214,174900,43146900,105600,105600,105600,105600,0
20250214,174800,43146900,105600,105600,105600,105600,0
20250214,174700,43146900,105600,105600,105600,105600,0
20250214,174600,43146900,105600,105600,105600,105600,0
20250214,174500,43146900,105600,105600,105600,105600,0
20250214,174400,43146900,105600,105600,105600,105600,0
20250214,174300,43146900,105600,105600,105600,105600,0
20250214,174200,43146900,105600,105600,105600,105600,0
20250214,174100,43146900,105600,105600,105600,105600,3
20250214,174000,43146900,105600,105600,105600,105600,0
20250214,173900,43146900,105600,105600,105600,105600,0
20250214,173800,43146900,105600,105600,105600,105600,0
20250214,173700,43146900,105600,105600,105600,105600,0
20250214,173600,43146900,105600,105600,105600,105600,0
20250214,173500,43146900,105600,105600,105600,105600,0
20250214,173400,43146900,105600,105600,105600,105600,0
20250214,173300,43146900,105600,105600,105600,105600,0
20250214,173200,43146900,105600,105600,105600,105600,0
20250214,173100,43146900,105600,105600,105600,105600,0
20250214,173000,43146900,105600,105600,105600,105600,0
20250214,172900,43146900,105600,105600,105600,105600,0
20250214,172800,43146900,105600,105600,105600,105600,0
20250214,172700,43146900,105600,105600,105600,105600,0
20250214,172600,43146900,105600,105600,105600,105600,0
20250214,172500,43146900,105600,105600,105600,105600,0
20250214,172400,43146900,105600,105600,105600,105600,0
20250214,172300,43146900,105600,105600,105600,105600,0
20250214,172200,43146900,105600,105600,105600,105600,0
20250214,172100,43146900,105600,105600,105600,105600,0
20250214,172000,43146900,105600,105600,105600,105600,0
20250214,171900,43146900,105600,105600,105600,105600,0
20250214,171800,43146900,105600,105600,105600,105600,0
20250214,171700,43146900,105600,105600,105600,105600,0
20250214,171600,43146900,105600,105600,105600,105600,0
20250214,171500,43146900,105600,105600,105600,105600,0
20250214,171400,43146900,105600,105600,105600,105600,0
20250214,171300,43146900,105600,105600,105600,105600,0
20250214,171200,43146900,105600,105600,105600,105600,0
20250214,171100,43146900,105600,105600,105600,105600,3
20250214,171000,43146900,105600,105600,105600,105600,0
20250214,170900,43146900,105600,105600,105600,105600,0
20250214,170800,43146900,105600,105600,105600,105600,0
20250214,170700,43146900,105600,105600,105600,105600,0
20250214,170600,43146900,105600,105600,105600,105600,0
20250214,170500,43146900,105600,105600,105600,105600,0
20250214,170400,43146900,105600,105600,105600,105600,0
20250214,170300,43146900,105600,105600,105600,105600,0
20250214,170200,43146900,105600,105600,105600,105600,0
20250214,170100,43146900,105600,105600,105600,105600,0
20250214,170000,43146900,105600,105600,105600,105600,0
20250214,165900,43146900,105600,105600,105600,105600,0
20250214,165800,43146900,105600,105600,105600,105600,0
20250214,165700,43146900,105600,105600,105600,105600,0
20250214,165600,43146900,105600,105600,105600,105600,0
20250214,165500,43146900,105600,105600,105600,105600,0
20250214,165400,43146900,105600,105600,105600,105600,0
20250214,165300,43146900,105600,105600,105600,105600,0
20250214,165200,43146900,105600,105600,105600,105600,0
20250214,165100,43146900,105600,105600,105600,105600,0
20250214,165000,43146900,105600,105600,105600,105600,0
20250214,164900,43146900,105600,105600,105600,105600,0
20250214,164800,43146900,105600,105600,105600,105600,0
20250214,164700,43146900,105600,105600,105600,105600,0
20250214,164600,43146900,105600,105600,105600,105600,0
20250214,164500,43146900,105600,105600,105600,105600,0
20250214,164400,43146900,105600,105600,105600,105600,0
20250214,164300,43146900,105600,105600,105600,105600,0
20250214,164200,43146900,105600,105600,105600,105600,0
20250214,164100,43146900,105600,105600,105600,105600,3
20250214,164000,43146900,105600,105600,105600,105600,0
20250214,163900,43146900,105600,105600,105600,105600,0
20250214,163800,43146900,105600,105600,105600,105600,0
20250214,163700,43146900,105600,105600,105600,105600,0
20250214,163600,43146900,105600,105600,105600,105600,0
20250214,163500,43146900,105600,105600,105600,105600,0
20250214,163400,43146900,105600,105600,105600,105600,0
20250214,163300,43146900,105600,105600,105600,105600,0
20250214,163200,43146900,105600,105600,105600,105600,0
20250214,163100,43146900,105600,105600,105600,105600,0
20250214,163000,43146900,105600,105600,105600,105600,0
20250214,162900,43146900,105600,105600,105600,105600,0
20250214,162800,43146900,105600,105600,105600,105600,0
20250214,162700,43146900,105600,105600,105600,105600,0
20250214,162600,43146900,105600,105600,105600,105600,0
20250214,162500,43146900,105600,105600,105600,105600,0
20250214,162400,43146900,105600,105600,105600,105600,0
20250214,162300,43146900,105600,105600,105600,105600,0
20250214,162200,43146900,105600,105600,105600,105600,0
20250214,162100,43146900,105600,105600,105600,105600,0
20250214,162000,43146900,105600,105600,105600,105600,0
20250214,161900,43146900,105600,105600,105600,105600,0
20250214,161800,43146900,105600,105600,105600,105600,0
20250214,161700,43146900,105600,105600,105600,105600,0
20250214,161600,43146900,105600,105600,105600,105600,0
20250214,161500,43146900,105600,105600,105600,105600,0
20250214,161400,43146900,105600,105600,105600,105600,0
20250214,161300,43146900,105600,105600,105600,105600,0
20250214,161200,43146900,105600,105600,105600,105600,0
20250214,161100,43146900,105600,105600,105600,105600,3
20250214,161000,43146900,105600,105600,105600,105600,0
20250214,160900,43146900,105600,105600,105600,105600,0
20250214,160800,43146900,105600,105600,105600,105600,0
20250214,160700,43146900,105600,105600,105600,105600,0
20250214,160600,43146900,105600,105600,105600,105600,0
20250214,160500,43146900,105600,105600,105600,105600,0
20250214,160400,43146900,105600,105600,105600,105600,0
20250214,160300,43146900,105600,105600,105600,105600,0
20250214,160200,43146900,105600,105600,105600,105600,0
20250214,160100,43146900,105600,105600,105600,105600,0
20250214,160000,43146900,105600,105600,105600,105600,0
20250214,155900,43146900,105600,105600,105600,105600,0
20250214,155800,43146900,105600,105600,105600,105600,0
20250214,155700,43146900,105600,105600,105600,105600,0
20250214,155600,43146900,105600,105600,105600,105600,0
20250214,155500,43146900,105600,105600,105600,105600,0
20250214,155400,43146900,105600,105600,105600,105600,0
20250214,155300,43146900,105600,105600,105600,105600,0
20250214,155200,43146900,105600,105600,105600,105600,0
20250214,155100,43146900,105600,105600,105600,105600,0
20250214,155000,43146900,105600,105600,105600,105600,0
20250214,154900,43146900,105600,105600,105600,105600,0
20250214,154800,43146900,105600,105600,105600,105600,0
20250214,154700,43146900,105600,105600,105600,105600,0
20250214,154600,43146900,105600,105600,105600,105600,0
20250214,154500,43146900,105600,105600,105600,105600,0
20250214,154400,43146900,105600,105600,105600,105600,0
20250214,154300,43146900,105600,105600,105600,105600,0
20250214,154200,43146900,105600,105600,105600,105600,0
20250214,154100,43146900,105600,105600,105600,105600,3
20250214,154000,43146900,105600,105600,105600,105600,0
20250214,153900,43146900,105600,105600,105600,105600,0
20250214,153800,43146900,105600,105600,105600,105600,0
20250214,153700,43146900,105600,105600,105600,105600,0
20250214,153600,43146900,105600,105600,105600,105600,0
20250214,153500,43146900,105600,105600,105600,105600,0
20250214,153400,43146900,105600,105600,105600,105600,0
20250214,153300,43146900,105600,105600,105600,105600,0
20250214,153200,43146900,105600,105600,105600,105600,0
20250214,153100,43146900,105600,105600,105600,105600,0
20250214,153000,43146900,105600,105600,105600,105600,3
20250214,152900,42830100,105800,105800,105800,105800,0
20250214,152800,42830100,105800,105800,105800,105800,0
20250214,152700,42830100,105800,105800,105800,105800,0
20250214,152600,42830100,105800,105800,105800,105800,0
20250214,152500,42830100,105800,105800,105800,105800,0
20250214,152400,42830100,105800,105800,105800,105800,0
20250214,152300,42830100,105800,105800,105800,105800,0
20250214,152200,42830100,105800,105800,105800,105800,0
20250214,152100,42830100,105800,105800,105800,105800,0
20250214,152000,42830100,105800,105800,105800,105800,0
20250214,151900,42830100,105800,105800,105800,105800,0
20250214,151800,42830100,105800,105800,105800,105800,0
20250214,151700,42830100,105800,105800,105800,105800,0
20250214,151600,42830100,105800,105800,105800,105800,1
20250214,151500,42724300,105500,105500,105500,105500,0
20250214,151400,42724300,105500,105500,105500,105500,0
20250214,151300,42724300,105500,105500,105500,105500,5
20250214,151200,42196800,105800,105800,105800,105800,0
20250214,151100,42196800,105800,105800,105800,105800,0
20250214,151000,42196800,105800,105800,105800,105800,0
20250214,150900,42196800,105800,105800,105800,105800,0
20250214,150800,42196800,105800,105800,105800,105800,0
20250214,150700,42196800,105800,105800,105800,105800,0
20250214,150600,42196800,105800,105800,105800,105800,0
20250214,150500,42196800,105800,105800,105800,105800,0
20250214,150400,42196800,105800,105800,105800,105800,0
20250214,150300,42196800,105800,105800,105800,105800,0
20250214,150200,42196800,105800,105800,105800,105800,0
20250214,150100,42196800,105800,105800,105800,105800,0
20250214,150000,42196800,105800,105800,105800,105800,0
20250214,145900,42196800,105800,105800,105800,105800,0
20250214,145800,42196800,105800,105800,105800,105800,0
20250214,145700,42196800,105800,105800,105800,105800,0
20250214,145600,42196800,105800,105800,105800,105800,0
20250214,145500,42196800,105800,105800,105800,105800,0
20250214,145400,42196800,105800,105800,105800,105800,0
20250214,145300,42196800,105800,105800,105800,105800,0
20250214,145200,42196800,105800,105800,105800,105800,0
20250214,145100,42196800,105800,105800,105800,105800,0
20250214,145000,42196800,105800,105800,105800,105800,0
20250214,144900,42196800,105800,105800,105800,105800,0
20250214,144800,42196800,105800,105800,105800,105800,0
20250214,144700,42196800,105800,105800,105800,105800,0
20250214,144600,42196800,105800,105800,105800,105800,0
20250214,144500,42196800,105800,105800,105800,105800,0
20250214,144400,42196800,105800,105800,105800,105800,0
20250214,144300,42196800,105800,105800,105800,105800,0
20250214,144200,42196800,105800,105800,105800,105800,0
20250214,144100,42196800,105800,105800,105800,105800,0
20250214,144000,42196800,105800,105800,105800,105800,0
20250214,143900,42196800,105800,105800,105800,105800,0
20250214,143800,42196800,105800,105800,105800,105800,0
20250214,143700,42196800,105800,105800,105800,105800,0
20250214,143600,42196800,105800,105800,105800,105800,0
20250214,143500,42196800,105800,105800,105800,105800,0
20250214,143400,42196800,105800,105800,105800,105800,0
20250214,143300,42196800,105800,105800,105800,105800,0
20250214,143200,42196800,105800,105800,105800,105800,0
20250214,143100,42196800,105800,105800,105800,105800,0
20250214,143000,42196800,105800,105800,105800,105800,0
20250214,142900,42196800,105800,105800,105800,105800,0
20250214,142800,42196800,105800,105800,105800,105800,0
20250214,142700,42196800,105800,105800,105800,105800,0
20250214,142600,42196800,105800,105800,105800,105800,0
20250214,142500,42196800,105800,105800,105800,105800,0
20250214,142400,42196800,105800,105800,105800,105800,0
20250214,142300,42196800,105800,105800,105800,105800,0
20250214,142200,42196800,105800,105800,105800,105800,0
20250214,142100,42196800,105800,105800,105800,105800,0
20250214,142000,42196800,105800,105800,105800,105800,0
20250214,141900,42196800,105800,105800,105800,105800,0
20250214,141800,42196800,105800,105800,105800,105800,0
20250214,141700,42196800,105800,105800,105800,105800,0
20250214,141600,42196800,105800,105800,105800,105800,0
20250214,141500,42196800,105800,105800,105800,105800,0
20250214,141400,42196800,105800,105800,105800,105800,0
20250214,141300,42196800,105800,105800,105800,105800,0
20250214,141200,42196800,105800,105800,105800,105800,0
20250214,141100,42196800,105800,105800,105800,105800,0
20250214,141000,42196800,105800,105800,105800,105800,0
20250214,140900,42196800,105800,105800,105800,105800,0
20250214,140800,42196800,105800,105800,105800,105800,0
20250214,140700,42196800,105800,105800,105800,105800,0
20250214,140600,42196800,105800,105800,105800,105800,0
20250214,140500,42196800,105800,105800,105800,105800,0
20250214,140400,42196800,105800,105800,105800,105800,0
20250214,140300,42196800,105800,105800,105800,105800,0
20250214,140200,42196800,105800,105800,105800,105800,0
20250214,140100,42196800,105800,105800,105800,105800,0
20250214,140000,42196800,105800,105800,105800,105800,0
20250214,135900,42196800,105800,105800,105800,105800,0
20250214,135800,42196800,105800,105800,105800,105800,0
20250214,135700,42196800,105800,105800,105800,105800,0
20250214,135600,42196800,105800,105800,105800,105800,0
20250214,135500,42196800,105800,105800,105800,105800,0
20250214,135400,42196800,105800,105800,105800,105800,0
20250214,135300,42196800,105800,105800,105800,105800,0
20250214,135200,42196800,105800,105800,105800,105800,0
20250214,135100,42196800,105800,105800,105800,105800,0
20250214,135000,42196800,105800,105800,105800,105800,0
20250214,134900,42196800,105800,105800,105800,105800,0
20250214,134800,42196800,105800,105800,105800,105800,0
20250214,134700,42196800,105800,105800,105800,105800,0
20250214,134600,42196800,105800,105800,105800,105800,0
20250214,134500,42196800,105800,105800,105800,105800,0
20250214,134400,42196800,105800,105800,105800,105800,0
20250214,134300,42196800,105800,105800,105800,105800,0
20250214,134200,42196800,105800,105800,105800,105800,0
20250214,134100,42196800,105800,105800,105800,105800,1
20250214,134000,42091000,105500,105500,105500,105500,0
20250214,133900,42091000,105500,105500,105500,105500,0
20250214,133800,42091000,105500,105500,105500,105500,0
20250214,133700,42091000,105500,105500,105500,105500,0
20250214,133600,42091000,105500,105500,105500,105500,0
20250214,133500,42091000,105500,105600,105600,105500,70
20250214,133400,34705000,105600,105600,105600,105600,0
20250214,133300,34705000,105600,105600,105600,105600,0
20250214,133200,34705000,105600,105600,105600,105600,0
20250214,133100,34705000,105600,105600,105600,105600,0
20250214,133000,34705000,105600,105600,105600,105600,0
20250214,132900,34705000,105600,105600,105600,105600,0
20250214,132800,34705000,105600,105600,105600,105600,0
20250214,132700,34705000,105600,105600,105600,105600,0
20250214,132600,34705000,105600,105600,105600,105600,0
20250214,132500,34705000,105600,105600,105600,105600,0
20250214,132400,34705000,105600,105600,105600,105600,0
20250214,132300,34705000,105600,105600,105600,105600,2
20250214,132200,34493800,105500,105500,105500,105500,4
20250214,132100,34071800,105600,105600,105600,105600,1
20250214,132000,33966200,105600,105600,105600,105600,0
20250214,131900,33966200,105600,105600,105600,105600,1
20250214,131800,33860600,105600,105600,105600,105600,1
20250214,131700,33755000,105800,105800,105800,105800,1
20250214,131600,33649200,105500,105500,105500,105500,0
20250214,131500,33649200,105500,105500,105500,105500,0
20250214,131400,33649200,105500,105500,105500,105500,0
20250214,131300,33649200,105500,105500,105500,105500,0
20250214,131200,33649200,105500,105500,105500,105500,0
20250214,131100,33649200,105500,105500,105500,105500,0
20250214,131000,33649200,105500,105500,105500,105500,0
20250214,130900,33649200,105500,105500,105500,105500,0
20250214,130800,33649200,105500,105500,105500,105500,0
20250214,130700,33649200,105500,105500,105500,105500,0
20250214,130600,33649200,105500,105500,105500,105500,0
20250214,130500,33649200,105500,105500,105500,105500,0
20250214,130400,33649200,105500,105500,105500,105500,0
20250214,130300,33649200,105500,105500,105500,105500,0
20250214,130200,33649200,105500,105500,105500,105500,2
20250214,130100,33438200,105500,105500,105500,105500,0
20250214,130000,33438200,105500,105500,105500,105500,0
20250214,125900,33438200,105500,105500,105500,105500,0
20250214,125800,33438200,105500,105500,105500,105500,0
20250214,125700,33438200,105500,105500,105500,105500,0
20250214,125600,33438200,105500,105500,105500,105500,0
20250214,125500,33438200,105500,105500,105500,105500,0
20250214,125400,33438200,105500,105500,105500,105500,0
20250214,125300,33438200,105500,105500,105500,105500,0
20250214,125200,33438200,105500,105500,105500,105500,0
20250214,125100,33438200,105500,105500,105500,105500,0
20250214,125000,33438200,105500,105500,105500,105500,0
20250214,124900,33438200,105500,105500,105500,105500,0
20250214,124800,33438200,105500,105500,105500,105500,0
20250214,124700,33438200,105500,105500,105500,105500,0
20250214,124600,33438200,105500,105600,105600,105500,5
20250214,124500,32910600,106000,106000,106000,106000,0
20250214,124400,32910600,106000,106000,106000,106000,0
20250214,124300,32910600,106000,106000,106000,106000,0
20250214,124200,32910600,106000,106000,106000,106000,0
20250214,124100,32910600,106000,106000,106000,106000,0
20250214,124000,32910600,106000,106000,106000,106000,0
20250214,123900,32910600,106000,106000,106000,106000,0
20250214,123800,32910600,106000,106000,106000,106000,0
20250214,123700,32910600,106000,106000,106000,106000,0
20250214,123600,32910600,106000,106000,106000,106000,0
20250214,123500,32910600,106000,106000,106000,106000,0
20250214,123400,32910600,106000,106000,106000,106000,0
20250214,123300,32910600,106000,106000,106000,106000,0
20250214,123200,32910600,106000,106000,106000,106000,0
20250214,123100,32910600,106000,106000,106000,106000,0
20250214,123000,32910600,106000,106000,106000,106000,0
20250214,122900,32910600,106000,106000,106000,106000,0
20250214,122800,32910600,106000,106000,106000,106000,0
20250214,122700,32910600,106000,106000,106000,106000,0
20250214,122600,32910600,106000,106000,106000,106000,0
20250214,122500,32910600,106000,106000,106000,106000,0
20250214,122400,32910600,106000,106000,106000,106000,0
20250214,122300,32910600,106000,106000,106000,106000,0
20250214,122200,32910600,106000,106000,106000,106000,0
20250214,122100,32910600,106000,106000,106000,106000,0
20250214,122000,32910600,106000,106000,106000,106000,0
20250214,121900,32910600,106000,106000,106000,106000,0
20250214,121800,32910600,106000,106000,106000,106000,0
20250214,121700,32910600,106000,106000,106000,106000,0
20250214,121600,32910600,106000,106000,106000,106000,0
20250214,121500,32910600,106000,106000,106000,106000,0
20250214,121400,32910600,106000,105900,106000,105900,30
20250214,121300,29731000,105900,105900,105900,105900,0
20250214,121200,29731000,105900,105900,105900,105900,0
20250214,121100,29731000,105900,105900,105900,105900,0
20250214,121000,29731000,105900,105900,105900,105900,0
20250214,120900,29731000,105900,105900,105900,105900,0
20250214,120800,29731000,105900,105900,105900,105900,0
20250214,120700,29731000,105900,105900,105900,105900,0
20250214,120600,29731000,105900,105900,105900,105900,0
20250214,120500,29731000,105900,105900,105900,105900,0
20250214,120400,29731000,105900,105900,105900,105900,0
20250214,120300,29731000,105900,105900,105900,105900,0
20250214,120200,29731000,105900,105900,105900,105900,0
20250214,120100,29731000,105900,105900,105900,105900,0
20250214,120000,29731000,105900,105900,105900,105900,0
20250214,115900,29731000,105900,105900,105900,105900,0
20250214,115800,29731000,105900,105900,105900,105900,0
20250214,115700,29731000,105900,105900,105900,105900,0
20250214,115600,29731000,105900,105900,105900,105900,0
20250214,115500,29731000,105900,105900,105900,105900,0
20250214,115400,29731000,105900,105900,105900,105900,0
20250214,115300,29731000,105900,105900,105900,105900,0
20250214,115200,29731000,105900,105900,105900,105900,0
20250214,115100,29731000,105900,105900,105900,105900,0
20250214,115000,29731000,105900,105900,105900,105900,0
20250214,114900,29731000,105900,105900,105900,105900,0
20250214,114800,29731000,105900,105900,105900,105900,0
20250214,114700,29731000,105900,105900,105900,105900,0
20250214,114600,29731000,105900,105900,105900,105900,0
20250214,114500,29731000,105900,105900,105900,105900,0
20250214,114400,29731000,105900,105900,105900,105900,0
20250214,114300,29731000,105900,105900,105900,105900,0
20250214,114200,29731000,105900,105900,105900,105900,0
20250214,114100,29731000,105900,105900,105900,105900,0
20250214,114000,29731000,105900,105900,105900,105900,0
20250214,113900,29731000,105900,105900,105900,105900,0
20250214,113800,29731000,105900,105900,105900,105900,0
20250214,113700,29731000,105900,105900,105900,105900,0
20250214,113600,29731000,105900,105900,105900,105900,0
20250214,113500,29731000,105900,105900,105900,105900,0
20250214,113400,29731000,105900,105900,105900,105900,0
20250214,113300,29731000,105900,105900,105900,105900,0
20250214,113200,29731000,105900,105900,105900,105900,0
20250214,113100,29731000,105900,105900,105900,105900,0
20250214,113000,29731000,105900,105900,105900,105900,0
20250214,112900,29731000,105900,105900,105900,105900,0
20250214,112800,29731000,105900,105900,105900,105900,0
20250214,112700,29731000,105900,105900,105900,105900,0
20250214,112600,29731000,105900,105900,105900,105900,0
20250214,112500,29731000,105900,105900,105900,105900,0
20250214,112400,29731000,105900,105900,105900,105900,0
20250214,112300,29731000,105900,105900,105900,105900,0
20250214,112200,29731000,105900,105900,105900,105900,0
20250214,112100,29731000,105900,105900,105900,105900,0
20250214,112000,29731000,105900,105900,105900,105900,0
20250214,111900,29731000,105900,105900,105900,105900,0
20250214,111800,29731000,105900,105900,105900,105900,0
20250214,111700,29731000,105900,105900,105900,105900,0
20250214,111600,29731000,105900,105900,105900,105900,0
20250214,111500,29731000,105900,105900,105900,105900,0
20250214,111400,29731000,105900,105900,105900,105900,0
20250214,111300,29731000,105900,105900,105900,105900,0
20250214,111200,29731000,105900,105900,105900,105900,0
20250214,111100,29731000,105900,105900,105900,105900,0
20250214,111000,29731000,105900,105900,105900,105900,0
20250214,110900,29731000,105900,105900,105900,105900,0
20250214,110800,29731000,105900,105900,105900,105900,0
20250214,110700,29731000,105900,105900,105900,105900,0
20250214,110600,29731000,105900,105900,105900,105900,0
20250214,110500,29731000,105900,105900,105900,105900,0
20250214,110400,29731000,105900,105900,105900,105900,0
20250214,110300,29731000,105900,105900,105900,105900,0
20250214,110200,29731000,105900,105900,105900,105900,0
20250214,110100,29731000,105900,105900,105900,105900,0
20250214,110000,29731000,105900,105900,105900,105900,0
20250214,105900,29731000,105900,105900,105900,105900,0
20250214,105800,29731000,105900,105900,105900,105900,0
20250214,105700,29731000,105900,105900,105900,105900,0
20250214,105600,29731000,105900,105900,105900,105900,0
20250214,105500,29731000,105900,105900,105900,105900,0
20250214,105400,29731000,105900,105900,105900,105900,0
20250214,105300,29731000,105900,105900,105900,105900,0
20250214,105200,29731000,105900,105900,105900,105900,0
20250214,105100,29731000,105900,105900,105900,105900,0
20250214,105000,29731000,105900,105900,105900,105900,0
20250214,104900,29731000,105900,105900,105900,105900,0
20250214,104800,29731000,105900,105900,105900,105900,0
20250214,104700,29731000,105900,105900,105900,105900,0
20250214,104600,29731000,105900,105900,105900,105900,0
20250214,104500,29731000,105900,105900,105900,105900,0
20250214,104400,29731000,105900,105900,105900,105900,0
20250214,104300,29731000,105900,105900,105900,105900,0
20250214,104200,29731000,105900,105900,105900,105900,0
20250214,104100,29731000,105900,105900,105900,105900,0
20250214,104000,29731000,105900,105900,105900,105900,0
20250214,103900,29731000,105900,105900,105900,105900,0
20250214,103800,29731000,105900,105900,105900,105900,0
20250214,103700,29731000,105900,105900,105900,105900,0
20250214,103600,29731000,105900,105900,105900,105900,0
20250214,103500,29731000,105900,105900,105900,105900,0
20250214,103400,29731000,105900,105900,105900,105900,0
20250214,103300,29731000,105900,105900,105900,105900,0
20250214,103200,29731000,105900,105900,105900,105900,0
20250214,103100,29731000,105900,105900,105900,105900,0
20250214,103000,29731000,105900,105900,105900,105900,0
20250214,102900,29731000,105900,105900,105900,105900,0
20250214,102800,29731000,105900,105900,105900,105900,0
20250214,102700,29731000,105900,105900,105900,105900,0
20250214,102600,29731000,105900,105900,105900,105900,0
20250214,102500,29731000,105900,105900,105900,105900,0
20250214,102400,29731000,105900,105900,105900,105900,0
20250214,102300,29731000,105900,105900,105900,105900,0
20250214,102200,29731000,105900,105900,105900,105900,0
20250214,102100,29731000,105900,105900,105900,105900,0
20250214,102000,29731000,105900,105900,105900,105900,0
20250214,101900,29731000,105900,105900,105900,105900,0
20250214,101800,29731000,105900,105900,105900,105900,0
20250214,101700,29731000,105900,105900,105900,105900,0
20250214,101600,29731000,105900,105900,105900,105900,0
20250214,101500,29731000,105900,105900,105900,105900,0
20250214,101400,29731000,105900,105900,105900,105900,0
20250214,101300,29731000,105900,105900,105900,105900,0
20250214,101200,29731000,105900,105900,105900,105900,0
20250214,101100,29731000,105900,105900,105900,105900,1
20250214,101000,29625100,105500,105500,105500,105500,0
20250214,100900,29625100,105500,105500,105500,105500,0
20250214,100800,29625100,105500,105500,105500,105500,1
20250214,100700,29519600,105900,105900,105900,105900,0
20250214,100600,29519600,105900,105900,105900,105900,0
20250214,100500,29519600,105900,105900,105900,105900,0
20250214,100400,29519600,105900,105900,105900,105900,0
20250214,100300,29519600,105900,105900,105900,105900,0
20250214,100200,29519600,105900,105900,105900,105900,0
20250214,100100,29519600,105900,105900,105900,105900,0
20250214,100000,29519600,105900,105900,105900,105900,0
20250214,095900,29519600,105900,105900,105900,105900,0
20250214,095800,29519600,105900,105900,105900,105900,0
20250214,095700,29519600,105900,105900,105900,105900,0
20250214,095600,29519600,105900,105900,105900,105900,0
20250214,095500,29519600,105900,105900,105900,105900,0
20250214,095400,29519600,105900,105900,105900,105900,0
20250214,095300,29519600,105900,105900,105900,105900,0
20250214,095200,29519600,105900,105900,105900,105900,0
20250214,095100,29519600,105900,105900,105900,105900,0
20250214,095000,29519600,105900,105900,105900,105900,0
20250214,094900,29519600,105900,105900,105900,105900,0
20250214,094800,29519600,105900,105900,105900,105900,0
20250214,094700,29519600,105900,105900,105900,105900,0
20250214,094600,29519600,105900,105900,105900,105900,0
20250214,094500,29519600,105900,105900,105900,105900,0
20250214,094400,29519600,105900,105900,105900,105900,0
20250214,094300,29519600,105900,105900,105900,105900,0
20250214,094200,29519600,105900,105900,105900,105900,0
20250214,094100,29519600,105900,105900,105900,105900,0
20250214,094000,29519600,105900,105900,105900,105900,0
20250214,093900,29519600,105900,105900,105900,105900,0
20250214,093800,29519600,105900,105900,105900,105900,0
20250214,093700,29519600,105900,105900,105900,105900,0
20250214,093600,29519600,105900,105900,105900,105900,120
20250214,093500,16811600,105500,105500,105500,105500,0
20250214,093400,16811600,105500,105500,105500,105500,0
20250214,093300,16811600,105500,105500,105500,105500,0
20250214,093200,16811600,105500,105500,105500,105500,5
20250214,093100,16284100,105500,105500,105500,105500,20
20250214,093000,14174100,105500,105500,105500,105500,20
20250214,092900,12064100,105500,105500,105500,105500,0
20250214,092800,12064100,105500,105500,105500,105500,31
20250214,092700,8793600,105900,105900,105900,105900,76
20250214,092600,745200,105300,105300,105300,105300,0
20250214,092500,745200,105300,105300,105300,105300,1
20250214,092400,639900,105900,105900,105900,105900,0
20250214,092300,639900,105900,105900,105900,105900,0
20250214,092200,639900,105900,105900,105900,105900,0
20250214,092100,639900,105900,105900,105900,105900,1
20250214,092000,534000,106800,106800,106800,106800,0
20250214,091900,534000,106800,106800,106800,106800,0
20250214,091800,534000,106800,106800,106800,106800,0
20250214,091700,534000,106800,106800,106800,106800,0
20250214,091600,534000,106800,106800,106800,106800,0
20250214,091500,534000,106800,106800,106800,106800,0
20250214,091400,534000,106800,106800,106800,106800,0
20250214,091300,534000,106800,106800,106800,106800,0
20250214,091200,534000,106800,106800,106800,106800,0
20250214,091100,534000,106800,106800,106800,106800,0
20250214,091000,534000,106800,106800,106800,106800,0
20250214,090900,534000,106800,106800,106800,106800,0
20250214,090800,534000,106800,106800,106800,106800,0
20250214,090700,534000,106800,106800,106800,106800,0
20250214,090600,534000,106800,106800,106800,106800,0
20250214,090500,534000,106800,106800,106800,106800,0
20250214,090400,534000,106800,106800,106800,106800,0
20250214,090300,534000,106800,106800,106800,106800,0
20250214,090200,534000,106800,106800,106800,106800,0
20250214,090100,534000,106800,106800,106800,106800,0
20250214,090000,534000,106800,106800,106800,106800,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184100 43146900 105600 105600 105600 105600 3
3 20250214 184000 43146900 105600 105600 105600 105600 0
4 20250214 183900 43146900 105600 105600 105600 105600 0
5 20250214 183800 43146900 105600 105600 105600 105600 0
6 20250214 183700 43146900 105600 105600 105600 105600 0
7 20250214 183600 43146900 105600 105600 105600 105600 0
8 20250214 183500 43146900 105600 105600 105600 105600 0
9 20250214 183400 43146900 105600 105600 105600 105600 0
10 20250214 183300 43146900 105600 105600 105600 105600 0
11 20250214 183200 43146900 105600 105600 105600 105600 0
12 20250214 183100 43146900 105600 105600 105600 105600 0
13 20250214 183000 43146900 105600 105600 105600 105600 0
14 20250214 182900 43146900 105600 105600 105600 105600 0
15 20250214 182800 43146900 105600 105600 105600 105600 0
16 20250214 182700 43146900 105600 105600 105600 105600 0
17 20250214 182600 43146900 105600 105600 105600 105600 0
18 20250214 182500 43146900 105600 105600 105600 105600 0
19 20250214 182400 43146900 105600 105600 105600 105600 0
20 20250214 182300 43146900 105600 105600 105600 105600 0
21 20250214 182200 43146900 105600 105600 105600 105600 0
22 20250214 182100 43146900 105600 105600 105600 105600 0
23 20250214 182000 43146900 105600 105600 105600 105600 0
24 20250214 181900 43146900 105600 105600 105600 105600 0
25 20250214 181800 43146900 105600 105600 105600 105600 0
26 20250214 181700 43146900 105600 105600 105600 105600 0
27 20250214 181600 43146900 105600 105600 105600 105600 0
28 20250214 181500 43146900 105600 105600 105600 105600 0
29 20250214 181400 43146900 105600 105600 105600 105600 0
30 20250214 181300 43146900 105600 105600 105600 105600 0
31 20250214 181200 43146900 105600 105600 105600 105600 0
32 20250214 181100 43146900 105600 105600 105600 105600 3
33 20250214 181000 43146900 105600 105600 105600 105600 0
34 20250214 180900 43146900 105600 105600 105600 105600 0
35 20250214 180800 43146900 105600 105600 105600 105600 0
36 20250214 180700 43146900 105600 105600 105600 105600 0
37 20250214 180600 43146900 105600 105600 105600 105600 0
38 20250214 180500 43146900 105600 105600 105600 105600 0
39 20250214 180400 43146900 105600 105600 105600 105600 0
40 20250214 180300 43146900 105600 105600 105600 105600 0
41 20250214 180200 43146900 105600 105600 105600 105600 0
42 20250214 180100 43146900 105600 105600 105600 105600 0
43 20250214 180000 43146900 105600 105600 105600 105600 0
44 20250214 175900 43146900 105600 105600 105600 105600 0
45 20250214 175800 43146900 105600 105600 105600 105600 0
46 20250214 175700 43146900 105600 105600 105600 105600 0
47 20250214 175600 43146900 105600 105600 105600 105600 0
48 20250214 175500 43146900 105600 105600 105600 105600 0
49 20250214 175400 43146900 105600 105600 105600 105600 0
50 20250214 175300 43146900 105600 105600 105600 105600 0
51 20250214 175200 43146900 105600 105600 105600 105600 0
52 20250214 175100 43146900 105600 105600 105600 105600 0
53 20250214 175000 43146900 105600 105600 105600 105600 0
54 20250214 174900 43146900 105600 105600 105600 105600 0
55 20250214 174800 43146900 105600 105600 105600 105600 0
56 20250214 174700 43146900 105600 105600 105600 105600 0
57 20250214 174600 43146900 105600 105600 105600 105600 0
58 20250214 174500 43146900 105600 105600 105600 105600 0
59 20250214 174400 43146900 105600 105600 105600 105600 0
60 20250214 174300 43146900 105600 105600 105600 105600 0
61 20250214 174200 43146900 105600 105600 105600 105600 0
62 20250214 174100 43146900 105600 105600 105600 105600 3
63 20250214 174000 43146900 105600 105600 105600 105600 0
64 20250214 173900 43146900 105600 105600 105600 105600 0
65 20250214 173800 43146900 105600 105600 105600 105600 0
66 20250214 173700 43146900 105600 105600 105600 105600 0
67 20250214 173600 43146900 105600 105600 105600 105600 0
68 20250214 173500 43146900 105600 105600 105600 105600 0
69 20250214 173400 43146900 105600 105600 105600 105600 0
70 20250214 173300 43146900 105600 105600 105600 105600 0
71 20250214 173200 43146900 105600 105600 105600 105600 0
72 20250214 173100 43146900 105600 105600 105600 105600 0
73 20250214 173000 43146900 105600 105600 105600 105600 0
74 20250214 172900 43146900 105600 105600 105600 105600 0
75 20250214 172800 43146900 105600 105600 105600 105600 0
76 20250214 172700 43146900 105600 105600 105600 105600 0
77 20250214 172600 43146900 105600 105600 105600 105600 0
78 20250214 172500 43146900 105600 105600 105600 105600 0
79 20250214 172400 43146900 105600 105600 105600 105600 0
80 20250214 172300 43146900 105600 105600 105600 105600 0
81 20250214 172200 43146900 105600 105600 105600 105600 0
82 20250214 172100 43146900 105600 105600 105600 105600 0
83 20250214 172000 43146900 105600 105600 105600 105600 0
84 20250214 171900 43146900 105600 105600 105600 105600 0
85 20250214 171800 43146900 105600 105600 105600 105600 0
86 20250214 171700 43146900 105600 105600 105600 105600 0
87 20250214 171600 43146900 105600 105600 105600 105600 0
88 20250214 171500 43146900 105600 105600 105600 105600 0
89 20250214 171400 43146900 105600 105600 105600 105600 0
90 20250214 171300 43146900 105600 105600 105600 105600 0
91 20250214 171200 43146900 105600 105600 105600 105600 0
92 20250214 171100 43146900 105600 105600 105600 105600 3
93 20250214 171000 43146900 105600 105600 105600 105600 0
94 20250214 170900 43146900 105600 105600 105600 105600 0
95 20250214 170800 43146900 105600 105600 105600 105600 0
96 20250214 170700 43146900 105600 105600 105600 105600 0
97 20250214 170600 43146900 105600 105600 105600 105600 0
98 20250214 170500 43146900 105600 105600 105600 105600 0
99 20250214 170400 43146900 105600 105600 105600 105600 0
100 20250214 170300 43146900 105600 105600 105600 105600 0
101 20250214 170200 43146900 105600 105600 105600 105600 0
102 20250214 170100 43146900 105600 105600 105600 105600 0
103 20250214 170000 43146900 105600 105600 105600 105600 0
104 20250214 165900 43146900 105600 105600 105600 105600 0
105 20250214 165800 43146900 105600 105600 105600 105600 0
106 20250214 165700 43146900 105600 105600 105600 105600 0
107 20250214 165600 43146900 105600 105600 105600 105600 0
108 20250214 165500 43146900 105600 105600 105600 105600 0
109 20250214 165400 43146900 105600 105600 105600 105600 0
110 20250214 165300 43146900 105600 105600 105600 105600 0
111 20250214 165200 43146900 105600 105600 105600 105600 0
112 20250214 165100 43146900 105600 105600 105600 105600 0
113 20250214 165000 43146900 105600 105600 105600 105600 0
114 20250214 164900 43146900 105600 105600 105600 105600 0
115 20250214 164800 43146900 105600 105600 105600 105600 0
116 20250214 164700 43146900 105600 105600 105600 105600 0
117 20250214 164600 43146900 105600 105600 105600 105600 0
118 20250214 164500 43146900 105600 105600 105600 105600 0
119 20250214 164400 43146900 105600 105600 105600 105600 0
120 20250214 164300 43146900 105600 105600 105600 105600 0
121 20250214 164200 43146900 105600 105600 105600 105600 0
122 20250214 164100 43146900 105600 105600 105600 105600 3
123 20250214 164000 43146900 105600 105600 105600 105600 0
124 20250214 163900 43146900 105600 105600 105600 105600 0
125 20250214 163800 43146900 105600 105600 105600 105600 0
126 20250214 163700 43146900 105600 105600 105600 105600 0
127 20250214 163600 43146900 105600 105600 105600 105600 0
128 20250214 163500 43146900 105600 105600 105600 105600 0
129 20250214 163400 43146900 105600 105600 105600 105600 0
130 20250214 163300 43146900 105600 105600 105600 105600 0
131 20250214 163200 43146900 105600 105600 105600 105600 0
132 20250214 163100 43146900 105600 105600 105600 105600 0
133 20250214 163000 43146900 105600 105600 105600 105600 0
134 20250214 162900 43146900 105600 105600 105600 105600 0
135 20250214 162800 43146900 105600 105600 105600 105600 0
136 20250214 162700 43146900 105600 105600 105600 105600 0
137 20250214 162600 43146900 105600 105600 105600 105600 0
138 20250214 162500 43146900 105600 105600 105600 105600 0
139 20250214 162400 43146900 105600 105600 105600 105600 0
140 20250214 162300 43146900 105600 105600 105600 105600 0
141 20250214 162200 43146900 105600 105600 105600 105600 0
142 20250214 162100 43146900 105600 105600 105600 105600 0
143 20250214 162000 43146900 105600 105600 105600 105600 0
144 20250214 161900 43146900 105600 105600 105600 105600 0
145 20250214 161800 43146900 105600 105600 105600 105600 0
146 20250214 161700 43146900 105600 105600 105600 105600 0
147 20250214 161600 43146900 105600 105600 105600 105600 0
148 20250214 161500 43146900 105600 105600 105600 105600 0
149 20250214 161400 43146900 105600 105600 105600 105600 0
150 20250214 161300 43146900 105600 105600 105600 105600 0
151 20250214 161200 43146900 105600 105600 105600 105600 0
152 20250214 161100 43146900 105600 105600 105600 105600 3
153 20250214 161000 43146900 105600 105600 105600 105600 0
154 20250214 160900 43146900 105600 105600 105600 105600 0
155 20250214 160800 43146900 105600 105600 105600 105600 0
156 20250214 160700 43146900 105600 105600 105600 105600 0
157 20250214 160600 43146900 105600 105600 105600 105600 0
158 20250214 160500 43146900 105600 105600 105600 105600 0
159 20250214 160400 43146900 105600 105600 105600 105600 0
160 20250214 160300 43146900 105600 105600 105600 105600 0
161 20250214 160200 43146900 105600 105600 105600 105600 0
162 20250214 160100 43146900 105600 105600 105600 105600 0
163 20250214 160000 43146900 105600 105600 105600 105600 0
164 20250214 155900 43146900 105600 105600 105600 105600 0
165 20250214 155800 43146900 105600 105600 105600 105600 0
166 20250214 155700 43146900 105600 105600 105600 105600 0
167 20250214 155600 43146900 105600 105600 105600 105600 0
168 20250214 155500 43146900 105600 105600 105600 105600 0
169 20250214 155400 43146900 105600 105600 105600 105600 0
170 20250214 155300 43146900 105600 105600 105600 105600 0
171 20250214 155200 43146900 105600 105600 105600 105600 0
172 20250214 155100 43146900 105600 105600 105600 105600 0
173 20250214 155000 43146900 105600 105600 105600 105600 0
174 20250214 154900 43146900 105600 105600 105600 105600 0
175 20250214 154800 43146900 105600 105600 105600 105600 0
176 20250214 154700 43146900 105600 105600 105600 105600 0
177 20250214 154600 43146900 105600 105600 105600 105600 0
178 20250214 154500 43146900 105600 105600 105600 105600 0
179 20250214 154400 43146900 105600 105600 105600 105600 0
180 20250214 154300 43146900 105600 105600 105600 105600 0
181 20250214 154200 43146900 105600 105600 105600 105600 0
182 20250214 154100 43146900 105600 105600 105600 105600 3
183 20250214 154000 43146900 105600 105600 105600 105600 0
184 20250214 153900 43146900 105600 105600 105600 105600 0
185 20250214 153800 43146900 105600 105600 105600 105600 0
186 20250214 153700 43146900 105600 105600 105600 105600 0
187 20250214 153600 43146900 105600 105600 105600 105600 0
188 20250214 153500 43146900 105600 105600 105600 105600 0
189 20250214 153400 43146900 105600 105600 105600 105600 0
190 20250214 153300 43146900 105600 105600 105600 105600 0
191 20250214 153200 43146900 105600 105600 105600 105600 0
192 20250214 153100 43146900 105600 105600 105600 105600 0
193 20250214 153000 43146900 105600 105600 105600 105600 3
194 20250214 152900 42830100 105800 105800 105800 105800 0
195 20250214 152800 42830100 105800 105800 105800 105800 0
196 20250214 152700 42830100 105800 105800 105800 105800 0
197 20250214 152600 42830100 105800 105800 105800 105800 0
198 20250214 152500 42830100 105800 105800 105800 105800 0
199 20250214 152400 42830100 105800 105800 105800 105800 0
200 20250214 152300 42830100 105800 105800 105800 105800 0
201 20250214 152200 42830100 105800 105800 105800 105800 0
202 20250214 152100 42830100 105800 105800 105800 105800 0
203 20250214 152000 42830100 105800 105800 105800 105800 0
204 20250214 151900 42830100 105800 105800 105800 105800 0
205 20250214 151800 42830100 105800 105800 105800 105800 0
206 20250214 151700 42830100 105800 105800 105800 105800 0
207 20250214 151600 42830100 105800 105800 105800 105800 1
208 20250214 151500 42724300 105500 105500 105500 105500 0
209 20250214 151400 42724300 105500 105500 105500 105500 0
210 20250214 151300 42724300 105500 105500 105500 105500 5
211 20250214 151200 42196800 105800 105800 105800 105800 0
212 20250214 151100 42196800 105800 105800 105800 105800 0
213 20250214 151000 42196800 105800 105800 105800 105800 0
214 20250214 150900 42196800 105800 105800 105800 105800 0
215 20250214 150800 42196800 105800 105800 105800 105800 0
216 20250214 150700 42196800 105800 105800 105800 105800 0
217 20250214 150600 42196800 105800 105800 105800 105800 0
218 20250214 150500 42196800 105800 105800 105800 105800 0
219 20250214 150400 42196800 105800 105800 105800 105800 0
220 20250214 150300 42196800 105800 105800 105800 105800 0
221 20250214 150200 42196800 105800 105800 105800 105800 0
222 20250214 150100 42196800 105800 105800 105800 105800 0
223 20250214 150000 42196800 105800 105800 105800 105800 0
224 20250214 145900 42196800 105800 105800 105800 105800 0
225 20250214 145800 42196800 105800 105800 105800 105800 0
226 20250214 145700 42196800 105800 105800 105800 105800 0
227 20250214 145600 42196800 105800 105800 105800 105800 0
228 20250214 145500 42196800 105800 105800 105800 105800 0
229 20250214 145400 42196800 105800 105800 105800 105800 0
230 20250214 145300 42196800 105800 105800 105800 105800 0
231 20250214 145200 42196800 105800 105800 105800 105800 0
232 20250214 145100 42196800 105800 105800 105800 105800 0
233 20250214 145000 42196800 105800 105800 105800 105800 0
234 20250214 144900 42196800 105800 105800 105800 105800 0
235 20250214 144800 42196800 105800 105800 105800 105800 0
236 20250214 144700 42196800 105800 105800 105800 105800 0
237 20250214 144600 42196800 105800 105800 105800 105800 0
238 20250214 144500 42196800 105800 105800 105800 105800 0
239 20250214 144400 42196800 105800 105800 105800 105800 0
240 20250214 144300 42196800 105800 105800 105800 105800 0
241 20250214 144200 42196800 105800 105800 105800 105800 0
242 20250214 144100 42196800 105800 105800 105800 105800 0
243 20250214 144000 42196800 105800 105800 105800 105800 0
244 20250214 143900 42196800 105800 105800 105800 105800 0
245 20250214 143800 42196800 105800 105800 105800 105800 0
246 20250214 143700 42196800 105800 105800 105800 105800 0
247 20250214 143600 42196800 105800 105800 105800 105800 0
248 20250214 143500 42196800 105800 105800 105800 105800 0
249 20250214 143400 42196800 105800 105800 105800 105800 0
250 20250214 143300 42196800 105800 105800 105800 105800 0
251 20250214 143200 42196800 105800 105800 105800 105800 0
252 20250214 143100 42196800 105800 105800 105800 105800 0
253 20250214 143000 42196800 105800 105800 105800 105800 0
254 20250214 142900 42196800 105800 105800 105800 105800 0
255 20250214 142800 42196800 105800 105800 105800 105800 0
256 20250214 142700 42196800 105800 105800 105800 105800 0
257 20250214 142600 42196800 105800 105800 105800 105800 0
258 20250214 142500 42196800 105800 105800 105800 105800 0
259 20250214 142400 42196800 105800 105800 105800 105800 0
260 20250214 142300 42196800 105800 105800 105800 105800 0
261 20250214 142200 42196800 105800 105800 105800 105800 0
262 20250214 142100 42196800 105800 105800 105800 105800 0
263 20250214 142000 42196800 105800 105800 105800 105800 0
264 20250214 141900 42196800 105800 105800 105800 105800 0
265 20250214 141800 42196800 105800 105800 105800 105800 0
266 20250214 141700 42196800 105800 105800 105800 105800 0
267 20250214 141600 42196800 105800 105800 105800 105800 0
268 20250214 141500 42196800 105800 105800 105800 105800 0
269 20250214 141400 42196800 105800 105800 105800 105800 0
270 20250214 141300 42196800 105800 105800 105800 105800 0
271 20250214 141200 42196800 105800 105800 105800 105800 0
272 20250214 141100 42196800 105800 105800 105800 105800 0
273 20250214 141000 42196800 105800 105800 105800 105800 0
274 20250214 140900 42196800 105800 105800 105800 105800 0
275 20250214 140800 42196800 105800 105800 105800 105800 0
276 20250214 140700 42196800 105800 105800 105800 105800 0
277 20250214 140600 42196800 105800 105800 105800 105800 0
278 20250214 140500 42196800 105800 105800 105800 105800 0
279 20250214 140400 42196800 105800 105800 105800 105800 0
280 20250214 140300 42196800 105800 105800 105800 105800 0
281 20250214 140200 42196800 105800 105800 105800 105800 0
282 20250214 140100 42196800 105800 105800 105800 105800 0
283 20250214 140000 42196800 105800 105800 105800 105800 0
284 20250214 135900 42196800 105800 105800 105800 105800 0
285 20250214 135800 42196800 105800 105800 105800 105800 0
286 20250214 135700 42196800 105800 105800 105800 105800 0
287 20250214 135600 42196800 105800 105800 105800 105800 0
288 20250214 135500 42196800 105800 105800 105800 105800 0
289 20250214 135400 42196800 105800 105800 105800 105800 0
290 20250214 135300 42196800 105800 105800 105800 105800 0
291 20250214 135200 42196800 105800 105800 105800 105800 0
292 20250214 135100 42196800 105800 105800 105800 105800 0
293 20250214 135000 42196800 105800 105800 105800 105800 0
294 20250214 134900 42196800 105800 105800 105800 105800 0
295 20250214 134800 42196800 105800 105800 105800 105800 0
296 20250214 134700 42196800 105800 105800 105800 105800 0
297 20250214 134600 42196800 105800 105800 105800 105800 0
298 20250214 134500 42196800 105800 105800 105800 105800 0
299 20250214 134400 42196800 105800 105800 105800 105800 0
300 20250214 134300 42196800 105800 105800 105800 105800 0
301 20250214 134200 42196800 105800 105800 105800 105800 0
302 20250214 134100 42196800 105800 105800 105800 105800 1
303 20250214 134000 42091000 105500 105500 105500 105500 0
304 20250214 133900 42091000 105500 105500 105500 105500 0
305 20250214 133800 42091000 105500 105500 105500 105500 0
306 20250214 133700 42091000 105500 105500 105500 105500 0
307 20250214 133600 42091000 105500 105500 105500 105500 0
308 20250214 133500 42091000 105500 105600 105600 105500 70
309 20250214 133400 34705000 105600 105600 105600 105600 0
310 20250214 133300 34705000 105600 105600 105600 105600 0
311 20250214 133200 34705000 105600 105600 105600 105600 0
312 20250214 133100 34705000 105600 105600 105600 105600 0
313 20250214 133000 34705000 105600 105600 105600 105600 0
314 20250214 132900 34705000 105600 105600 105600 105600 0
315 20250214 132800 34705000 105600 105600 105600 105600 0
316 20250214 132700 34705000 105600 105600 105600 105600 0
317 20250214 132600 34705000 105600 105600 105600 105600 0
318 20250214 132500 34705000 105600 105600 105600 105600 0
319 20250214 132400 34705000 105600 105600 105600 105600 0
320 20250214 132300 34705000 105600 105600 105600 105600 2
321 20250214 132200 34493800 105500 105500 105500 105500 4
322 20250214 132100 34071800 105600 105600 105600 105600 1
323 20250214 132000 33966200 105600 105600 105600 105600 0
324 20250214 131900 33966200 105600 105600 105600 105600 1
325 20250214 131800 33860600 105600 105600 105600 105600 1
326 20250214 131700 33755000 105800 105800 105800 105800 1
327 20250214 131600 33649200 105500 105500 105500 105500 0
328 20250214 131500 33649200 105500 105500 105500 105500 0
329 20250214 131400 33649200 105500 105500 105500 105500 0
330 20250214 131300 33649200 105500 105500 105500 105500 0
331 20250214 131200 33649200 105500 105500 105500 105500 0
332 20250214 131100 33649200 105500 105500 105500 105500 0
333 20250214 131000 33649200 105500 105500 105500 105500 0
334 20250214 130900 33649200 105500 105500 105500 105500 0
335 20250214 130800 33649200 105500 105500 105500 105500 0
336 20250214 130700 33649200 105500 105500 105500 105500 0
337 20250214 130600 33649200 105500 105500 105500 105500 0
338 20250214 130500 33649200 105500 105500 105500 105500 0
339 20250214 130400 33649200 105500 105500 105500 105500 0
340 20250214 130300 33649200 105500 105500 105500 105500 0
341 20250214 130200 33649200 105500 105500 105500 105500 2
342 20250214 130100 33438200 105500 105500 105500 105500 0
343 20250214 130000 33438200 105500 105500 105500 105500 0
344 20250214 125900 33438200 105500 105500 105500 105500 0
345 20250214 125800 33438200 105500 105500 105500 105500 0
346 20250214 125700 33438200 105500 105500 105500 105500 0
347 20250214 125600 33438200 105500 105500 105500 105500 0
348 20250214 125500 33438200 105500 105500 105500 105500 0
349 20250214 125400 33438200 105500 105500 105500 105500 0
350 20250214 125300 33438200 105500 105500 105500 105500 0
351 20250214 125200 33438200 105500 105500 105500 105500 0
352 20250214 125100 33438200 105500 105500 105500 105500 0
353 20250214 125000 33438200 105500 105500 105500 105500 0
354 20250214 124900 33438200 105500 105500 105500 105500 0
355 20250214 124800 33438200 105500 105500 105500 105500 0
356 20250214 124700 33438200 105500 105500 105500 105500 0
357 20250214 124600 33438200 105500 105600 105600 105500 5
358 20250214 124500 32910600 106000 106000 106000 106000 0
359 20250214 124400 32910600 106000 106000 106000 106000 0
360 20250214 124300 32910600 106000 106000 106000 106000 0
361 20250214 124200 32910600 106000 106000 106000 106000 0
362 20250214 124100 32910600 106000 106000 106000 106000 0
363 20250214 124000 32910600 106000 106000 106000 106000 0
364 20250214 123900 32910600 106000 106000 106000 106000 0
365 20250214 123800 32910600 106000 106000 106000 106000 0
366 20250214 123700 32910600 106000 106000 106000 106000 0
367 20250214 123600 32910600 106000 106000 106000 106000 0
368 20250214 123500 32910600 106000 106000 106000 106000 0
369 20250214 123400 32910600 106000 106000 106000 106000 0
370 20250214 123300 32910600 106000 106000 106000 106000 0
371 20250214 123200 32910600 106000 106000 106000 106000 0
372 20250214 123100 32910600 106000 106000 106000 106000 0
373 20250214 123000 32910600 106000 106000 106000 106000 0
374 20250214 122900 32910600 106000 106000 106000 106000 0
375 20250214 122800 32910600 106000 106000 106000 106000 0
376 20250214 122700 32910600 106000 106000 106000 106000 0
377 20250214 122600 32910600 106000 106000 106000 106000 0
378 20250214 122500 32910600 106000 106000 106000 106000 0
379 20250214 122400 32910600 106000 106000 106000 106000 0
380 20250214 122300 32910600 106000 106000 106000 106000 0
381 20250214 122200 32910600 106000 106000 106000 106000 0
382 20250214 122100 32910600 106000 106000 106000 106000 0
383 20250214 122000 32910600 106000 106000 106000 106000 0
384 20250214 121900 32910600 106000 106000 106000 106000 0
385 20250214 121800 32910600 106000 106000 106000 106000 0
386 20250214 121700 32910600 106000 106000 106000 106000 0
387 20250214 121600 32910600 106000 106000 106000 106000 0
388 20250214 121500 32910600 106000 106000 106000 106000 0
389 20250214 121400 32910600 106000 105900 106000 105900 30
390 20250214 121300 29731000 105900 105900 105900 105900 0
391 20250214 121200 29731000 105900 105900 105900 105900 0
392 20250214 121100 29731000 105900 105900 105900 105900 0
393 20250214 121000 29731000 105900 105900 105900 105900 0
394 20250214 120900 29731000 105900 105900 105900 105900 0
395 20250214 120800 29731000 105900 105900 105900 105900 0
396 20250214 120700 29731000 105900 105900 105900 105900 0
397 20250214 120600 29731000 105900 105900 105900 105900 0
398 20250214 120500 29731000 105900 105900 105900 105900 0
399 20250214 120400 29731000 105900 105900 105900 105900 0
400 20250214 120300 29731000 105900 105900 105900 105900 0
401 20250214 120200 29731000 105900 105900 105900 105900 0
402 20250214 120100 29731000 105900 105900 105900 105900 0
403 20250214 120000 29731000 105900 105900 105900 105900 0
404 20250214 115900 29731000 105900 105900 105900 105900 0
405 20250214 115800 29731000 105900 105900 105900 105900 0
406 20250214 115700 29731000 105900 105900 105900 105900 0
407 20250214 115600 29731000 105900 105900 105900 105900 0
408 20250214 115500 29731000 105900 105900 105900 105900 0
409 20250214 115400 29731000 105900 105900 105900 105900 0
410 20250214 115300 29731000 105900 105900 105900 105900 0
411 20250214 115200 29731000 105900 105900 105900 105900 0
412 20250214 115100 29731000 105900 105900 105900 105900 0
413 20250214 115000 29731000 105900 105900 105900 105900 0
414 20250214 114900 29731000 105900 105900 105900 105900 0
415 20250214 114800 29731000 105900 105900 105900 105900 0
416 20250214 114700 29731000 105900 105900 105900 105900 0
417 20250214 114600 29731000 105900 105900 105900 105900 0
418 20250214 114500 29731000 105900 105900 105900 105900 0
419 20250214 114400 29731000 105900 105900 105900 105900 0
420 20250214 114300 29731000 105900 105900 105900 105900 0
421 20250214 114200 29731000 105900 105900 105900 105900 0
422 20250214 114100 29731000 105900 105900 105900 105900 0
423 20250214 114000 29731000 105900 105900 105900 105900 0
424 20250214 113900 29731000 105900 105900 105900 105900 0
425 20250214 113800 29731000 105900 105900 105900 105900 0
426 20250214 113700 29731000 105900 105900 105900 105900 0
427 20250214 113600 29731000 105900 105900 105900 105900 0
428 20250214 113500 29731000 105900 105900 105900 105900 0
429 20250214 113400 29731000 105900 105900 105900 105900 0
430 20250214 113300 29731000 105900 105900 105900 105900 0
431 20250214 113200 29731000 105900 105900 105900 105900 0
432 20250214 113100 29731000 105900 105900 105900 105900 0
433 20250214 113000 29731000 105900 105900 105900 105900 0
434 20250214 112900 29731000 105900 105900 105900 105900 0
435 20250214 112800 29731000 105900 105900 105900 105900 0
436 20250214 112700 29731000 105900 105900 105900 105900 0
437 20250214 112600 29731000 105900 105900 105900 105900 0
438 20250214 112500 29731000 105900 105900 105900 105900 0
439 20250214 112400 29731000 105900 105900 105900 105900 0
440 20250214 112300 29731000 105900 105900 105900 105900 0
441 20250214 112200 29731000 105900 105900 105900 105900 0
442 20250214 112100 29731000 105900 105900 105900 105900 0
443 20250214 112000 29731000 105900 105900 105900 105900 0
444 20250214 111900 29731000 105900 105900 105900 105900 0
445 20250214 111800 29731000 105900 105900 105900 105900 0
446 20250214 111700 29731000 105900 105900 105900 105900 0
447 20250214 111600 29731000 105900 105900 105900 105900 0
448 20250214 111500 29731000 105900 105900 105900 105900 0
449 20250214 111400 29731000 105900 105900 105900 105900 0
450 20250214 111300 29731000 105900 105900 105900 105900 0
451 20250214 111200 29731000 105900 105900 105900 105900 0
452 20250214 111100 29731000 105900 105900 105900 105900 0
453 20250214 111000 29731000 105900 105900 105900 105900 0
454 20250214 110900 29731000 105900 105900 105900 105900 0
455 20250214 110800 29731000 105900 105900 105900 105900 0
456 20250214 110700 29731000 105900 105900 105900 105900 0
457 20250214 110600 29731000 105900 105900 105900 105900 0
458 20250214 110500 29731000 105900 105900 105900 105900 0
459 20250214 110400 29731000 105900 105900 105900 105900 0
460 20250214 110300 29731000 105900 105900 105900 105900 0
461 20250214 110200 29731000 105900 105900 105900 105900 0
462 20250214 110100 29731000 105900 105900 105900 105900 0
463 20250214 110000 29731000 105900 105900 105900 105900 0
464 20250214 105900 29731000 105900 105900 105900 105900 0
465 20250214 105800 29731000 105900 105900 105900 105900 0
466 20250214 105700 29731000 105900 105900 105900 105900 0
467 20250214 105600 29731000 105900 105900 105900 105900 0
468 20250214 105500 29731000 105900 105900 105900 105900 0
469 20250214 105400 29731000 105900 105900 105900 105900 0
470 20250214 105300 29731000 105900 105900 105900 105900 0
471 20250214 105200 29731000 105900 105900 105900 105900 0
472 20250214 105100 29731000 105900 105900 105900 105900 0
473 20250214 105000 29731000 105900 105900 105900 105900 0
474 20250214 104900 29731000 105900 105900 105900 105900 0
475 20250214 104800 29731000 105900 105900 105900 105900 0
476 20250214 104700 29731000 105900 105900 105900 105900 0
477 20250214 104600 29731000 105900 105900 105900 105900 0
478 20250214 104500 29731000 105900 105900 105900 105900 0
479 20250214 104400 29731000 105900 105900 105900 105900 0
480 20250214 104300 29731000 105900 105900 105900 105900 0
481 20250214 104200 29731000 105900 105900 105900 105900 0
482 20250214 104100 29731000 105900 105900 105900 105900 0
483 20250214 104000 29731000 105900 105900 105900 105900 0
484 20250214 103900 29731000 105900 105900 105900 105900 0
485 20250214 103800 29731000 105900 105900 105900 105900 0
486 20250214 103700 29731000 105900 105900 105900 105900 0
487 20250214 103600 29731000 105900 105900 105900 105900 0
488 20250214 103500 29731000 105900 105900 105900 105900 0
489 20250214 103400 29731000 105900 105900 105900 105900 0
490 20250214 103300 29731000 105900 105900 105900 105900 0
491 20250214 103200 29731000 105900 105900 105900 105900 0
492 20250214 103100 29731000 105900 105900 105900 105900 0
493 20250214 103000 29731000 105900 105900 105900 105900 0
494 20250214 102900 29731000 105900 105900 105900 105900 0
495 20250214 102800 29731000 105900 105900 105900 105900 0
496 20250214 102700 29731000 105900 105900 105900 105900 0
497 20250214 102600 29731000 105900 105900 105900 105900 0
498 20250214 102500 29731000 105900 105900 105900 105900 0
499 20250214 102400 29731000 105900 105900 105900 105900 0
500 20250214 102300 29731000 105900 105900 105900 105900 0
501 20250214 102200 29731000 105900 105900 105900 105900 0
502 20250214 102100 29731000 105900 105900 105900 105900 0
503 20250214 102000 29731000 105900 105900 105900 105900 0
504 20250214 101900 29731000 105900 105900 105900 105900 0
505 20250214 101800 29731000 105900 105900 105900 105900 0
506 20250214 101700 29731000 105900 105900 105900 105900 0
507 20250214 101600 29731000 105900 105900 105900 105900 0
508 20250214 101500 29731000 105900 105900 105900 105900 0
509 20250214 101400 29731000 105900 105900 105900 105900 0
510 20250214 101300 29731000 105900 105900 105900 105900 0
511 20250214 101200 29731000 105900 105900 105900 105900 0
512 20250214 101100 29731000 105900 105900 105900 105900 1
513 20250214 101000 29625100 105500 105500 105500 105500 0
514 20250214 100900 29625100 105500 105500 105500 105500 0
515 20250214 100800 29625100 105500 105500 105500 105500 1
516 20250214 100700 29519600 105900 105900 105900 105900 0
517 20250214 100600 29519600 105900 105900 105900 105900 0
518 20250214 100500 29519600 105900 105900 105900 105900 0
519 20250214 100400 29519600 105900 105900 105900 105900 0
520 20250214 100300 29519600 105900 105900 105900 105900 0
521 20250214 100200 29519600 105900 105900 105900 105900 0
522 20250214 100100 29519600 105900 105900 105900 105900 0
523 20250214 100000 29519600 105900 105900 105900 105900 0
524 20250214 095900 29519600 105900 105900 105900 105900 0
525 20250214 095800 29519600 105900 105900 105900 105900 0
526 20250214 095700 29519600 105900 105900 105900 105900 0
527 20250214 095600 29519600 105900 105900 105900 105900 0
528 20250214 095500 29519600 105900 105900 105900 105900 0
529 20250214 095400 29519600 105900 105900 105900 105900 0
530 20250214 095300 29519600 105900 105900 105900 105900 0
531 20250214 095200 29519600 105900 105900 105900 105900 0
532 20250214 095100 29519600 105900 105900 105900 105900 0
533 20250214 095000 29519600 105900 105900 105900 105900 0
534 20250214 094900 29519600 105900 105900 105900 105900 0
535 20250214 094800 29519600 105900 105900 105900 105900 0
536 20250214 094700 29519600 105900 105900 105900 105900 0
537 20250214 094600 29519600 105900 105900 105900 105900 0
538 20250214 094500 29519600 105900 105900 105900 105900 0
539 20250214 094400 29519600 105900 105900 105900 105900 0
540 20250214 094300 29519600 105900 105900 105900 105900 0
541 20250214 094200 29519600 105900 105900 105900 105900 0
542 20250214 094100 29519600 105900 105900 105900 105900 0
543 20250214 094000 29519600 105900 105900 105900 105900 0
544 20250214 093900 29519600 105900 105900 105900 105900 0
545 20250214 093800 29519600 105900 105900 105900 105900 0
546 20250214 093700 29519600 105900 105900 105900 105900 0
547 20250214 093600 29519600 105900 105900 105900 105900 120
548 20250214 093500 16811600 105500 105500 105500 105500 0
549 20250214 093400 16811600 105500 105500 105500 105500 0
550 20250214 093300 16811600 105500 105500 105500 105500 0
551 20250214 093200 16811600 105500 105500 105500 105500 5
552 20250214 093100 16284100 105500 105500 105500 105500 20
553 20250214 093000 14174100 105500 105500 105500 105500 20
554 20250214 092900 12064100 105500 105500 105500 105500 0
555 20250214 092800 12064100 105500 105500 105500 105500 31
556 20250214 092700 8793600 105900 105900 105900 105900 76
557 20250214 092600 745200 105300 105300 105300 105300 0
558 20250214 092500 745200 105300 105300 105300 105300 1
559 20250214 092400 639900 105900 105900 105900 105900 0
560 20250214 092300 639900 105900 105900 105900 105900 0
561 20250214 092200 639900 105900 105900 105900 105900 0
562 20250214 092100 639900 105900 105900 105900 105900 1
563 20250214 092000 534000 106800 106800 106800 106800 0
564 20250214 091900 534000 106800 106800 106800 106800 0
565 20250214 091800 534000 106800 106800 106800 106800 0
566 20250214 091700 534000 106800 106800 106800 106800 0
567 20250214 091600 534000 106800 106800 106800 106800 0
568 20250214 091500 534000 106800 106800 106800 106800 0
569 20250214 091400 534000 106800 106800 106800 106800 0
570 20250214 091300 534000 106800 106800 106800 106800 0
571 20250214 091200 534000 106800 106800 106800 106800 0
572 20250214 091100 534000 106800 106800 106800 106800 0
573 20250214 091000 534000 106800 106800 106800 106800 0
574 20250214 090900 534000 106800 106800 106800 106800 0
575 20250214 090800 534000 106800 106800 106800 106800 0
576 20250214 090700 534000 106800 106800 106800 106800 0
577 20250214 090600 534000 106800 106800 106800 106800 0
578 20250214 090500 534000 106800 106800 106800 106800 0
579 20250214 090400 534000 106800 106800 106800 106800 0
580 20250214 090300 534000 106800 106800 106800 106800 0
581 20250214 090200 534000 106800 106800 106800 106800 0
582 20250214 090100 534000 106800 106800 106800 106800 0
583 20250214 090000 534000 106800 106800 106800 106800 5