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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005180/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184500,3201735100,90300,90300,90300,90300,738
20250221,184400,3201735100,90300,90300,90300,90300,0
20250221,184300,3201735100,90300,90300,90300,90300,0
20250221,184200,3201735100,90300,90300,90300,90300,0
20250221,184100,3201735100,90300,90300,90300,90300,0
20250221,184000,3201735100,90300,90300,90300,90300,0
20250221,183900,3201735100,90300,90300,90300,90300,0
20250221,183800,3201735100,90300,90300,90300,90300,0
20250221,183700,3201735100,90300,90300,90300,90300,0
20250221,183600,3201735100,90300,90300,90300,90300,0
20250221,183500,3201735100,90300,90300,90300,90300,0
20250221,183400,3201735100,90300,90300,90300,90300,0
20250221,183300,3201735100,90300,90300,90300,90300,0
20250221,183200,3201735100,90300,90300,90300,90300,0
20250221,183100,3201735100,90300,90300,90300,90300,0
20250221,183000,3201735100,90300,90300,90300,90300,0
20250221,182900,3201735100,90300,90300,90300,90300,0
20250221,182800,3201735100,90300,90300,90300,90300,0
20250221,182700,3201735100,90300,90300,90300,90300,0
20250221,182600,3201735100,90300,90300,90300,90300,0
20250221,182500,3201735100,90300,90300,90300,90300,0
20250221,182400,3201735100,90300,90300,90300,90300,0
20250221,182300,3201735100,90300,90300,90300,90300,0
20250221,182200,3201735100,90300,90300,90300,90300,0
20250221,182100,3201735100,90300,90300,90300,90300,0
20250221,182000,3201735100,90300,90300,90300,90300,0
20250221,181900,3201735100,90300,90300,90300,90300,0
20250221,181800,3201735100,90300,90300,90300,90300,0
20250221,181700,3201735100,90300,90300,90300,90300,0
20250221,181600,3201735100,90300,90300,90300,90300,0
20250221,181500,3201735100,90300,90300,90300,90300,738
20250221,181400,3201735100,90300,90300,90300,90300,0
20250221,181300,3201735100,90300,90300,90300,90300,0
20250221,181200,3201735100,90300,90300,90300,90300,0
20250221,181100,3201735100,90300,90300,90300,90300,0
20250221,181000,3201735100,90300,90300,90300,90300,0
20250221,180900,3201735100,90300,90300,90300,90300,0
20250221,180800,3201735100,90300,90300,90300,90300,0
20250221,180700,3201735100,90300,90300,90300,90300,0
20250221,180600,3201735100,90300,90300,90300,90300,0
20250221,180500,3201735100,90300,90300,90300,90300,0
20250221,180400,3201735100,90300,90300,90300,90300,0
20250221,180300,3201735100,90300,90300,90300,90300,0
20250221,180200,3201735100,90300,90300,90300,90300,0
20250221,180100,3201735100,90300,90300,90300,90300,0
20250221,180000,3201735100,90300,90300,90300,90300,0
20250221,175900,3201735100,90300,90300,90300,90300,0
20250221,175800,3201735100,90300,90300,90300,90300,0
20250221,175700,3201735100,90300,90300,90300,90300,0
20250221,175600,3201735100,90300,90300,90300,90300,0
20250221,175500,3201735100,90300,90300,90300,90300,0
20250221,175400,3201735100,90300,90300,90300,90300,0
20250221,175300,3201735100,90300,90300,90300,90300,0
20250221,175200,3201735100,90300,90300,90300,90300,0
20250221,175100,3201735100,90300,90300,90300,90300,0
20250221,175000,3201735100,90300,90300,90300,90300,0
20250221,174900,3201735100,90300,90300,90300,90300,0
20250221,174800,3201735100,90300,90300,90300,90300,0
20250221,174700,3201735100,90300,90300,90300,90300,0
20250221,174600,3201735100,90300,90300,90300,90300,0
20250221,174500,3201735100,90300,90300,90300,90300,738
20250221,174400,3201735100,90300,90300,90300,90300,0
20250221,174300,3201735100,90300,90300,90300,90300,0
20250221,174200,3201735100,90300,90300,90300,90300,0
20250221,174100,3201735100,90300,90300,90300,90300,0
20250221,174000,3201735100,90300,90300,90300,90300,0
20250221,173900,3201735100,90300,90300,90300,90300,0
20250221,173800,3201735100,90300,90300,90300,90300,0
20250221,173700,3201735100,90300,90300,90300,90300,0
20250221,173600,3201735100,90300,90300,90300,90300,0
20250221,173500,3201735100,90300,90300,90300,90300,0
20250221,173400,3201735100,90300,90300,90300,90300,0
20250221,173300,3201735100,90300,90300,90300,90300,0
20250221,173200,3201735100,90300,90300,90300,90300,0
20250221,173100,3201735100,90300,90300,90300,90300,0
20250221,173000,3201735100,90300,90300,90300,90300,0
20250221,172900,3201735100,90300,90300,90300,90300,0
20250221,172800,3201735100,90300,90300,90300,90300,0
20250221,172700,3201735100,90300,90300,90300,90300,0
20250221,172600,3201735100,90300,90300,90300,90300,0
20250221,172500,3201735100,90300,90300,90300,90300,0
20250221,172400,3201735100,90300,90300,90300,90300,0
20250221,172300,3201735100,90300,90300,90300,90300,0
20250221,172200,3201735100,90300,90300,90300,90300,0
20250221,172100,3201735100,90300,90300,90300,90300,0
20250221,172000,3201735100,90300,90300,90300,90300,0
20250221,171900,3201735100,90300,90300,90300,90300,0
20250221,171800,3201735100,90300,90300,90300,90300,0
20250221,171700,3201735100,90300,90300,90300,90300,0
20250221,171600,3201735100,90300,90300,90300,90300,0
20250221,171500,3201735100,90300,90300,90300,90300,738
20250221,171400,3201735100,90300,90300,90300,90300,0
20250221,171300,3201735100,90300,90300,90300,90300,0
20250221,171200,3201735100,90300,90300,90300,90300,0
20250221,171100,3201735100,90300,90300,90300,90300,0
20250221,171000,3201735100,90300,90300,90300,90300,0
20250221,170900,3201735100,90300,90300,90300,90300,0
20250221,170800,3201735100,90300,90300,90300,90300,0
20250221,170700,3201735100,90300,90300,90300,90300,0
20250221,170600,3201735100,90300,90300,90300,90300,0
20250221,170500,3201735100,90300,90300,90300,90300,0
20250221,170400,3201735100,90300,90300,90300,90300,0
20250221,170300,3201735100,90300,90300,90300,90300,0
20250221,170200,3201735100,90300,90300,90300,90300,0
20250221,170100,3201735100,90300,90300,90300,90300,0
20250221,170000,3201735100,90300,90300,90300,90300,0
20250221,165900,3201735100,90300,90300,90300,90300,0
20250221,165800,3201735100,90300,90300,90300,90300,0
20250221,165700,3201735100,90300,90300,90300,90300,0
20250221,165600,3201735100,90300,90300,90300,90300,0
20250221,165500,3201735100,90300,90300,90300,90300,0
20250221,165400,3201735100,90300,90300,90300,90300,0
20250221,165300,3201735100,90300,90300,90300,90300,0
20250221,165200,3201735100,90300,90300,90300,90300,0
20250221,165100,3201735100,90300,90300,90300,90300,0
20250221,165000,3201735100,90300,90300,90300,90300,0
20250221,164900,3201735100,90300,90300,90300,90300,0
20250221,164800,3201735100,90300,90300,90300,90300,0
20250221,164700,3201735100,90300,90300,90300,90300,0
20250221,164600,3201735100,90300,90300,90300,90300,0
20250221,164500,3201735100,90300,90300,90300,90300,738
20250221,164400,3201735100,90300,90300,90300,90300,0
20250221,164300,3201735100,90300,90300,90300,90300,0
20250221,164200,3201735100,90300,90300,90300,90300,0
20250221,164100,3201735100,90300,90300,90300,90300,0
20250221,164000,3201735100,90300,90300,90300,90300,0
20250221,163900,3201735100,90300,90300,90300,90300,0
20250221,163800,3201735100,90300,90300,90300,90300,0
20250221,163700,3201735100,90300,90300,90300,90300,0
20250221,163600,3201735100,90300,90300,90300,90300,0
20250221,163500,3201735100,90300,90300,90300,90300,0
20250221,163400,3201735100,90300,90300,90300,90300,0
20250221,163300,3201735100,90300,90300,90300,90300,0
20250221,163200,3201735100,90300,90300,90300,90300,0
20250221,163100,3201735100,90300,90300,90300,90300,0
20250221,163000,3201735100,90300,90300,90300,90300,0
20250221,162900,3201735100,90300,90300,90300,90300,0
20250221,162800,3201735100,90300,90300,90300,90300,0
20250221,162700,3201735100,90300,90300,90300,90300,0
20250221,162600,3201735100,90300,90300,90300,90300,0
20250221,162500,3201735100,90300,90300,90300,90300,0
20250221,162400,3201735100,90300,90300,90300,90300,0
20250221,162300,3201735100,90300,90300,90300,90300,0
20250221,162200,3201735100,90300,90300,90300,90300,0
20250221,162100,3201735100,90300,90300,90300,90300,0
20250221,162000,3201735100,90300,90300,90300,90300,0
20250221,161900,3201735100,90300,90300,90300,90300,0
20250221,161800,3201735100,90300,90300,90300,90300,0
20250221,161700,3201735100,90300,90300,90300,90300,0
20250221,161600,3201735100,90300,90300,90300,90300,0
20250221,161500,3201735100,90300,90300,90300,90300,738
20250221,161400,3201735100,90300,90300,90300,90300,0
20250221,161300,3201735100,90300,90300,90300,90300,0
20250221,161200,3201735100,90300,90300,90300,90300,0
20250221,161100,3201735100,90300,90300,90300,90300,0
20250221,161000,3201735100,90300,90300,90300,90300,0
20250221,160900,3201735100,90300,90300,90300,90300,0
20250221,160800,3201735100,90300,90300,90300,90300,0
20250221,160700,3201735100,90300,90300,90300,90300,0
20250221,160600,3201735100,90300,90300,90300,90300,0
20250221,160500,3201735100,90300,90300,90300,90300,0
20250221,160400,3201735100,90300,90300,90300,90300,0
20250221,160300,3201735100,90300,90300,90300,90300,0
20250221,160200,3201735100,90300,90300,90300,90300,0
20250221,160100,3201735100,90300,90300,90300,90300,0
20250221,160000,3201735100,90300,90300,90300,90300,0
20250221,155900,3201735100,90300,90300,90300,90300,0
20250221,155800,3201735100,90300,90300,90300,90300,0
20250221,155700,3201735100,90300,90300,90300,90300,0
20250221,155600,3201735100,90300,90300,90300,90300,0
20250221,155500,3201735100,90300,90300,90300,90300,0
20250221,155400,3201735100,90300,90300,90300,90300,0
20250221,155300,3201735100,90300,90300,90300,90300,0
20250221,155200,3201735100,90300,90300,90300,90300,0
20250221,155100,3201735100,90300,90300,90300,90300,0
20250221,155000,3201735100,90300,90300,90300,90300,0
20250221,154900,3201735100,90300,90300,90300,90300,0
20250221,154800,3201735100,90300,90300,90300,90300,0
20250221,154700,3201735100,90300,90300,90300,90300,0
20250221,154600,3201735100,90300,90300,90300,90300,0
20250221,154500,3201735100,90300,90300,90300,90300,738
20250221,154400,3201735100,90300,90300,90300,90300,0
20250221,154300,3201735100,90300,90300,90300,90300,0
20250221,154200,3201735100,90300,90300,90300,90300,0
20250221,154100,3201735100,90300,90300,90300,90300,0
20250221,154000,3201735100,90300,90300,90300,90300,0
20250221,153900,3201735100,90300,90300,90300,90300,0
20250221,153800,3201735100,90300,90300,90300,90300,0
20250221,153700,3201735100,90300,90300,90300,90300,0
20250221,153600,3201735100,90300,90300,90300,90300,0
20250221,153500,3201735100,90300,90300,90300,90300,0
20250221,153400,3201735100,90300,90300,90300,90300,0
20250221,153300,3201735100,90300,90300,90300,90300,0
20250221,153200,3201735100,90300,90300,90300,90300,0
20250221,153100,3201735100,90300,90300,90300,90300,0
20250221,153000,3201735100,90300,90300,90300,90300,738
20250221,152900,3135093700,89800,89800,89800,89800,0
20250221,152800,3135093700,89800,89800,89800,89800,0
20250221,152700,3135093700,89800,89800,89800,89800,0
20250221,152600,3135093700,89800,89800,89800,89800,0
20250221,152500,3135093700,89800,89800,89800,89800,0
20250221,152400,3135093700,89800,89800,89800,89800,0
20250221,152300,3135093700,89800,89800,89800,89800,0
20250221,152200,3135093700,89800,89800,89800,89800,0
20250221,152100,3135093700,89800,89800,89800,89800,0
20250221,152000,3135093700,89800,89800,89800,89800,0
20250221,151900,3135093700,89800,90000,90400,89700,216
20250221,151800,3115674900,90400,90000,90400,90000,131
20250221,151700,3103870800,90000,90100,90400,90000,158
20250221,151600,3089619200,90100,90300,90300,90100,107
20250221,151500,3079966000,90200,90300,90300,90200,122
20250221,151400,3068958000,90500,90200,90500,90100,187
20250221,151300,3052064500,90200,90400,90400,90200,80
20250221,151200,3044835500,90500,90300,90500,90200,182
20250221,151100,3028391800,90200,90100,90300,90000,210
20250221,151000,3009447700,90100,90300,90300,90100,151
20250221,150900,2995819800,90300,90500,90600,90300,252
20250221,150800,2973031400,90400,90500,90500,90300,246
20250221,150700,2950796000,90500,90800,90800,90500,185
20250221,150600,2934022800,90800,90800,90800,90800,51
20250221,150500,2929392000,90800,90700,90800,90700,240
20250221,150400,2907623600,90600,90600,90600,90600,19
20250221,150300,2905902200,90600,90300,90600,90300,455
20250221,150200,2864733600,90400,90500,90600,90400,751
20250221,150100,2796782200,90500,90500,90500,90500,113
20250221,150000,2786555700,90700,90700,90700,90500,58
20250221,145900,2781295500,90600,90600,90600,90600,24
20250221,145800,2779121100,90600,90500,90600,90500,584
20250221,145700,2726260500,90500,90500,90500,90500,28
20250221,145600,2723726500,90500,90500,90500,90500,0
20250221,145500,2723726500,90500,90500,90500,90500,50
20250221,145400,2719201500,90400,90500,90500,90400,98
20250221,145300,2710334000,90500,90500,90500,90500,10
20250221,145200,2709429000,90500,90500,90500,90500,29
20250221,145100,2706804500,90500,90600,90600,90500,52
20250221,145000,2702095600,90500,90500,90500,90500,18
20250221,144900,2700466600,90500,90500,90500,90500,0
20250221,144800,2700466600,90500,90500,90500,90400,263
20250221,144700,2676665600,90400,90400,90400,90400,14
20250221,144600,2675400000,90400,90300,90400,90300,76
20250221,144500,2668529700,90400,90400,90400,90400,33
20250221,144400,2665546500,90300,90300,90300,90300,4
20250221,144300,2665185300,90300,90300,90300,90300,14
20250221,144200,2663921100,90300,90300,90400,90300,64
20250221,144100,2658137100,90300,90300,90300,90300,2
20250221,144000,2657956500,90300,90300,90300,90300,139
20250221,143900,2645404800,90300,90500,90500,90300,250
20250221,143800,2622799900,90500,90500,90500,90500,20
20250221,143700,2620989900,90500,90500,90500,90500,10
20250221,143600,2620084900,90500,90500,90500,90500,31
20250221,143500,2617279400,90500,90500,90500,90500,48
20250221,143400,2612935400,90500,90500,90500,90500,2
20250221,143300,2612754400,90500,90500,90700,90500,147
20250221,143200,2599446400,90500,90600,90600,90500,53
20250221,143100,2594646200,90700,90700,90700,90700,1
20250221,143000,2594555500,90700,90700,90800,90700,121
20250221,142900,2583577700,90700,90700,90700,90700,18
20250221,142800,2581945100,90800,90800,90800,90800,0
20250221,142700,2581945100,90800,90900,90900,90800,136
20250221,142600,2569593000,90900,90900,90900,90900,138
20250221,142500,2557048800,90800,90900,90900,90800,58
20250221,142400,2551776700,90900,90900,90900,90900,76
20250221,142300,2544868300,90800,90900,90900,90800,60
20250221,142200,2539414500,90800,90800,90800,90800,13
20250221,142100,2538234100,90800,90900,90900,90800,32
20250221,142000,2535325400,90900,90800,90900,90800,15
20250221,141900,2533963300,90800,90800,90800,90800,34
20250221,141800,2530876100,90800,90800,90800,90700,45
20250221,141700,2526790200,90700,90700,90700,90700,15
20250221,141600,2525429700,90800,90800,90800,90800,11
20250221,141500,2524430900,90800,90900,90900,90800,140
20250221,141400,2511718700,90800,90800,90800,90800,3
20250221,141300,2511446300,90700,90700,90700,90700,14
20250221,141200,2510176500,90800,90800,90900,90800,674
20250221,141100,2448918900,90800,90800,90800,90800,42
20250221,141000,2445105300,90800,90800,90800,90800,3
20250221,140900,2444832900,90900,90800,90900,90800,34
20250221,140800,2441742700,90800,90800,90800,90800,51
20250221,140700,2437111900,90800,90700,90800,90700,87
20250221,140600,2429212500,90800,90700,90800,90700,36
20250221,140500,2425944200,90700,90700,90700,90700,11
20250221,140400,2424946500,90700,90700,90700,90700,6
20250221,140300,2424402300,90700,90600,90700,90600,114
20250221,140200,2414063100,90600,90600,90600,90600,3
20250221,140100,2413791300,90600,90600,90600,90600,15
20250221,140000,2412432300,90600,90700,90700,90600,33
20250221,135900,2409439300,90700,90700,90700,90700,33
20250221,135800,2406446200,90700,90800,90800,90700,78
20250221,135700,2399364100,90800,91000,91000,90800,41
20250221,135600,2395635400,90800,90900,90900,90800,135
20250221,135500,2383365800,90800,90800,90800,90800,2
20250221,135400,2383184200,90900,90900,90900,90800,51
20250221,135300,2378549800,90800,90800,90800,90800,58
20250221,135200,2373283400,90800,90800,90800,90800,0
20250221,135100,2373283400,90800,90700,90800,90700,33
20250221,135000,2370287100,90700,90700,90700,90700,2
20250221,134900,2370105700,90700,90700,90700,90700,38
20250221,134800,2366659100,90700,90600,90700,90600,44
20250221,134700,2362669400,90700,90600,90700,90600,18
20250221,134600,2361038100,90600,90600,90600,90600,1
20250221,134500,2360947500,90700,90600,90700,90600,33
20250221,134400,2357954500,90600,90700,90700,90600,25
20250221,134300,2355688900,90700,90700,90700,90700,30
20250221,134200,2352967900,90700,90800,90900,90700,40
20250221,134100,2349335200,90800,90700,90800,90700,76
20250221,134000,2342436100,90700,90700,90700,90600,75
20250221,133900,2335635100,90600,90700,90700,90600,51
20250221,133800,2331011300,90500,90500,90500,90500,14
20250221,133700,2329744300,90500,90500,90500,90500,13
20250221,133600,2328567800,90500,90800,90800,90500,40
20250221,133500,2324937000,90800,90500,90800,90500,82
20250221,133400,2317496900,90500,90500,90500,90500,13
20250221,133300,2316320400,90400,90800,90800,90400,36
20250221,133200,2313052000,90800,90500,90800,90500,160
20250221,133100,2298548300,90600,90700,90700,90600,109
20250221,133000,2288665000,90700,90800,90800,90700,38
20250221,132900,2285215200,90800,90700,90800,90700,16
20250221,132800,2283763700,90800,90700,90800,90700,21
20250221,132700,2281858900,90700,90700,90700,90600,71
20250221,132600,2275419400,90600,90600,90600,90600,13
20250221,132500,2274241600,90600,90600,90600,90600,13
20250221,132400,2273063800,90600,90700,90700,90600,41
20250221,132300,2269345700,90700,90700,90700,90700,0
20250221,132200,2269345700,90700,90700,90700,90700,27
20250221,132100,2266896800,90800,90800,90800,90800,3
20250221,132000,2266624400,90800,90700,90800,90600,266
20250221,131900,2242495100,90600,90300,90600,90300,234
20250221,131800,2221335600,90200,90200,90200,90200,1
20250221,131700,2221245400,90200,90200,90200,90200,247
20250221,131600,2198966000,90300,90300,90300,90300,61
20250221,131500,2193457700,90300,90300,90300,90300,38
20250221,131400,2190026300,90300,90300,90300,90300,0
20250221,131300,2190026300,90300,90300,90300,90300,98
20250221,131200,2181176900,90300,90400,90400,90300,18
20250221,131100,2179551200,90200,90400,90400,90200,38
20250221,131000,2176122000,90400,90400,90400,90400,11
20250221,130900,2175127600,90400,90300,90400,90300,50
20250221,130800,2170609500,90300,90200,90300,90200,35
20250221,130700,2167450400,90200,90300,90300,90200,41
20250221,130600,2163748200,90200,90200,90300,90200,32
20250221,130500,2160860100,90300,90300,90300,90300,0
20250221,130400,2160860100,90300,90300,90300,90300,51
20250221,130300,2156254800,90300,90400,90400,90300,50
20250221,130200,2151739700,90300,90300,90300,90300,0
20250221,130100,2151739700,90300,90300,90300,90300,14
20250221,130000,2150475500,90300,90300,90300,90200,120
20250221,125900,2139639600,90200,90200,90300,90200,148
20250221,125800,2126289900,90200,90200,90200,90200,17
20250221,125700,2124756500,90200,90200,90200,90200,21
20250221,125600,2122862300,90200,90200,90200,90200,12
20250221,125500,2121779900,90300,90300,90300,90300,62
20250221,125400,2116181300,90300,90300,90300,90300,22
20250221,125300,2114194700,90300,90300,90300,90300,28
20250221,125200,2111666300,90300,90300,90300,90300,1
20250221,125100,2111576000,90400,90300,90400,90300,97
20250221,125000,2102815800,90200,90200,90200,90200,0
20250221,124900,2102815800,90200,90200,90200,90200,172
20250221,124800,2087301400,90100,90200,90200,90100,22
20250221,124700,2085318000,90200,90200,90200,90200,30
20250221,124600,2082612000,90200,90200,90200,90200,38
20250221,124500,2079184400,90200,90200,90200,90200,24
20250221,124400,2077019600,90200,90200,90200,90200,59
20250221,124300,2071697800,90200,90200,90200,90200,0
20250221,124200,2071697800,90200,90200,90200,90200,22
20250221,124100,2069713400,90200,90200,90200,90200,30
20250221,124000,2067007400,90200,90200,90200,90200,35
20250221,123900,2063850400,90200,90200,90200,90200,3
20250221,123800,2063579800,90200,90200,90200,90200,51
20250221,123700,2058979600,90200,90200,90200,90200,99
20250221,123600,2050049800,90200,90300,90300,90200,11
20250221,123500,2049057300,90300,90200,90300,90200,17
20250221,123400,2047523100,90300,90300,90300,90300,1
20250221,123300,2047432800,90200,90200,90200,90200,23
20250221,123200,2045358200,90200,90200,90200,90200,23
20250221,123100,2043283600,90200,90200,90200,90200,10
20250221,123000,2042381600,90300,90200,90300,90200,12
20250221,122900,2041298900,90200,90200,90200,90200,13
20250221,122800,2040126300,90200,90300,90300,90200,20
20250221,122700,2038321200,90200,90200,90200,90200,9
20250221,122600,2037509400,90200,90200,90200,90200,17
20250221,122500,2035976000,90200,90200,90200,90200,10
20250221,122400,2035074000,90200,90200,90200,90200,24
20250221,122300,2032909200,90200,90200,90200,90200,26
20250221,122200,2030564000,90200,90200,90200,90200,35
20250221,122100,2027407000,90200,90200,90200,90200,26
20250221,122000,2025061800,90200,90200,90200,90200,14
20250221,121900,2023799000,90300,90300,90300,90300,3
20250221,121800,2023528100,90300,90300,90300,90300,0
20250221,121700,2023528100,90300,90300,90300,90300,0
20250221,121600,2023528100,90300,90300,90300,90300,0
20250221,121500,2023528100,90300,90200,90300,90200,20
20250221,121400,2021723500,90200,90200,90200,90200,0
20250221,121300,2021723500,90200,90200,90200,90200,13
20250221,121200,2020550900,90200,90100,90300,90100,192
20250221,121100,2003238300,90100,90100,90100,90100,0
20250221,121000,2003238300,90100,90100,90100,90100,94
20250221,120900,1994768900,90100,90100,90100,90100,1
20250221,120800,1994678800,90300,90300,90300,90300,0
20250221,120700,1994678800,90300,90300,90300,90300,0
20250221,120600,1994678800,90300,90300,90300,90300,25
20250221,120500,1992421300,90100,90100,90100,90000,64
20250221,120400,1986655400,90000,90000,90000,90000,19
20250221,120300,1984945400,90000,90000,90000,90000,23
20250221,120200,1982875400,90000,89800,90000,89800,94
20250221,120100,1974421200,89800,89600,89800,89600,93
20250221,120000,1966080100,89800,89900,89900,89800,198
20250221,115900,1948283200,89900,89900,90000,89900,36
20250221,115800,1945045900,90000,90000,90000,90000,27
20250221,115700,1942615900,89900,90200,90300,89900,519
20250221,115600,1895851600,90200,90200,90300,90200,25
20250221,115500,1893596300,90200,90200,90300,90200,25
20250221,115400,1891339800,90200,90200,90200,90200,38
20250221,115300,1887912200,90200,90200,90200,90200,3
20250221,115200,1887641600,90200,90300,90300,90200,29
20250221,115100,1885025500,90200,90200,90300,90200,41
20250221,115000,1881326300,90200,90300,90300,90200,5
20250221,114900,1880875200,90300,90300,90300,90300,348
20250221,114800,1849450800,90300,90300,90300,90300,0
20250221,114700,1849450800,90300,90300,90300,90300,0
20250221,114600,1849450800,90300,90300,90300,90300,0
20250221,114500,1849450800,90300,90300,90300,90200,51
20250221,114400,1844850200,90200,90200,90200,90200,108
20250221,114300,1835108600,90200,90200,90300,90200,123
20250221,114200,1824003900,90200,90100,90300,90100,71
20250221,114100,1817599900,90100,90100,90100,90100,23
20250221,114000,1815527600,90100,90200,90200,90100,24
20250221,113900,1813364700,90200,90200,90200,90200,5
20250221,113800,1812913700,90200,90200,90200,90200,2
20250221,113700,1812733300,90200,90200,90200,90200,4
20250221,113600,1812372500,90300,90200,90300,90200,136
20250221,113500,1800105100,90200,90200,90200,90200,6
20250221,113400,1799563900,90200,90300,90300,90200,6
20250221,113300,1799022600,90200,90300,90300,90200,108
20250221,113200,1789274600,90300,90300,90300,90300,8
20250221,113100,1788552200,90300,90300,90300,90300,34
20250221,113000,1785482000,90300,90300,90400,90300,12
20250221,112900,1784398000,90300,90300,90300,90300,6
20250221,112800,1783856200,90400,90400,90400,90400,4
20250221,112700,1783494600,90400,90200,90400,90200,107
20250221,112600,1773832200,90300,90300,90300,90200,21
20250221,112500,1771936700,90200,90200,90200,90200,6
20250221,112400,1771395500,90200,90200,90200,90200,31
20250221,112300,1768599300,90300,90200,90300,90200,49
20250221,112200,1764179100,90200,90200,90200,90200,10
20250221,112100,1763277100,90200,90200,90200,90200,1
20250221,112000,1763186900,90200,90200,90200,90200,24
20250221,111900,1761022100,90200,90100,90200,90100,83
20250221,111800,1753536100,90100,90100,90100,90100,12
20250221,111700,1752454900,90100,90100,90200,90100,31
20250221,111600,1749661300,90200,90200,90200,90100,35
20250221,111500,1746505200,90200,90200,90200,90100,196
20250221,111400,1728831400,90200,90200,90300,90200,37
20250221,111300,1725493700,90200,90300,90300,90200,91
20250221,111200,1717281500,90300,90300,90300,90300,21
20250221,111100,1715385200,90300,90300,90300,90200,8
20250221,111000,1714662900,90200,90400,90400,90200,124
20250221,110900,1703471500,90400,90400,90400,90400,29
20250221,110800,1700849900,90500,90500,90500,90500,3
20250221,110700,1700578400,90500,90500,90600,90500,87
20250221,110600,1692703600,90500,90500,90500,90500,35
20250221,110500,1689536100,90500,90300,90500,90300,182
20250221,110400,1673082300,90400,90400,90400,90400,10
20250221,110300,1672178300,90400,90400,90400,90400,0
20250221,110200,1672178300,90400,90400,90400,90400,0
20250221,110100,1672178300,90400,90300,90400,90200,73
20250221,110000,1665586100,90300,90300,90300,90300,0
20250221,105900,1665586100,90300,90300,90300,90300,4
20250221,105800,1665224900,90300,90200,90300,90200,7
20250221,105700,1664592900,90300,90400,90400,90300,151
20250221,105600,1650944700,90500,90500,90500,90500,2
20250221,105500,1650763700,90500,90500,90500,90500,8
20250221,105400,1650039700,90500,90500,90500,90500,0
20250221,105300,1650039700,90500,90500,90500,90500,3
20250221,105200,1649768200,90500,90500,90500,90500,6
20250221,105100,1649225200,90500,90400,90500,90400,7
20250221,105000,1648592100,90400,90500,90500,90400,12
20250221,104900,1647506300,90500,90500,90600,90500,45
20250221,104800,1643431200,90500,90500,90500,90500,5
20250221,104700,1642978700,90500,90500,90600,90500,158
20250221,104600,1628678900,90400,90500,90500,90400,13
20250221,104500,1627503400,90400,90400,90400,90400,15
20250221,104400,1626147400,90400,90400,90400,90400,13
20250221,104300,1624972200,90400,90400,90400,90400,1
20250221,104200,1624881800,90500,90500,90500,90500,4
20250221,104100,1624519800,90400,90400,90400,90400,39
20250221,104000,1620994200,90400,90400,90600,90400,222
20250221,103900,1600920900,90400,90300,90400,90300,5
20250221,103800,1600469100,90300,90300,90300,90300,28
20250221,103700,1597940700,90400,90400,90400,90400,6
20250221,103600,1597398300,90400,90400,90400,90400,4
20250221,103500,1597036700,90400,90400,90400,90400,2
20250221,103400,1596855900,90300,90600,90600,90300,256
20250221,103300,1573676200,90600,90600,90600,90600,9
20250221,103200,1572860800,90500,90500,90600,90500,45
20250221,103100,1568787300,90500,90500,90500,90500,1
20250221,103000,1568696800,90500,90500,90500,90500,5
20250221,102900,1568244300,90500,90500,90500,90500,7
20250221,102800,1567610800,90600,90600,90600,90600,29
20250221,102700,1564983400,90700,90700,90700,90600,8
20250221,102600,1564257900,90600,90600,90600,90600,28
20250221,102500,1561721100,90600,90600,90700,90500,75
20250221,102400,1554928500,90700,90700,90700,90700,0
20250221,102300,1554928500,90700,90500,90700,90500,80
20250221,102200,1547677900,90300,90300,90400,90200,69
20250221,102100,1541447700,90300,90200,90300,90200,66
20250221,102000,1535494200,90200,90100,90200,90100,17
20250221,101900,1533962200,90100,90100,90100,90100,15
20250221,101800,1532610700,90000,90000,90000,90000,15
20250221,101700,1531260700,90000,90000,90100,90000,3
20250221,101600,1530990600,90000,89900,90000,89900,35
20250221,101500,1527843600,89900,89800,89900,89800,16
20250221,101400,1526406600,89800,90000,90000,89800,37
20250221,101300,1523078900,90100,90100,90100,90100,24
20250221,101200,1520916500,90200,90200,90200,90200,12
20250221,101100,1519834100,90200,90200,90300,90200,27
20250221,101000,1517397900,90300,90300,90300,90300,43
20250221,100900,1513515000,90300,90100,90300,90100,176
20250221,100800,1497649400,90100,90100,90100,89800,639
20250221,100700,1440150200,90100,90000,90100,90000,20
20250221,100600,1438349600,90000,90000,90200,90000,72
20250221,100500,1431868800,90000,90200,90200,90000,329
20250221,100400,1402255900,90200,90200,90200,90100,223
20250221,100300,1382145800,90300,90300,90300,90300,6
20250221,100200,1381604000,90300,90200,90300,90200,45
20250221,100100,1377544400,90200,90800,90800,90200,225
20250221,100000,1357181400,90800,91300,91300,90800,400
20250221,095900,1320684600,91200,91300,91300,91200,131
20250221,095800,1308727900,91200,91200,91300,91200,137
20250221,095700,1296222400,91200,91200,91300,91200,221
20250221,095600,1276060600,91100,91100,91100,91100,15
20250221,095500,1274694100,90700,90900,91000,90700,205
20250221,095400,1256059100,90800,91000,91000,90700,247
20250221,095300,1233611600,91000,91300,91400,90900,253
20250221,095200,1210560500,91300,91300,91300,91200,641
20250221,095100,1152085200,91300,91200,91300,91200,85
20250221,095000,1144333100,91100,91400,91400,91100,174
20250221,094900,1128444200,91300,91100,91300,91100,73
20250221,094800,1121789700,91100,91300,91300,90900,345
20250221,094700,1090376200,91200,91500,91600,91200,287
20250221,094600,1064123400,91500,91100,91500,91000,377
20250221,094500,1029731300,91200,91200,91300,91100,113
20250221,094400,1019425700,91200,91200,91200,91100,142
20250221,094300,1006475800,91100,91100,91100,91000,98
20250221,094200,997550000,91100,91000,91100,91000,78
20250221,094100,990451700,90900,91100,91100,90900,190
20250221,094000,973162400,91100,90900,91100,90900,148
20250221,093900,959694300,91000,90900,91000,90900,143
20250221,093800,946684100,90900,91000,91000,90900,125
20250221,093700,935318000,90900,91000,91000,90900,122
20250221,093600,924218900,91000,91200,91200,90900,171
20250221,093500,908662900,91000,91000,91000,90900,130
20250221,093400,896836400,91000,91200,91200,91000,193
20250221,093300,879255200,91100,91100,91100,91000,203
20250221,093200,860768700,91100,91200,91200,91100,159
20250221,093100,846272500,91200,91200,91200,91100,94
20250221,093000,837699800,91100,91500,91500,90900,329
20250221,092900,807683800,91500,91400,91500,91300,112
20250221,092800,797439300,91400,91300,91400,91300,210
20250221,092700,778250700,91300,91300,91300,91100,98
20250221,092600,769309000,91200,91100,91300,91100,101
20250221,092500,760094300,91100,91000,91100,91000,36
20250221,092400,756817200,91000,91300,91500,90700,721
20250221,092300,691171900,91300,91100,91300,91100,430
20250221,092200,651940100,91100,90800,91100,90800,566
20250221,092100,600426100,90800,90800,90900,90800,186
20250221,092000,583519100,90800,90700,90900,90700,290
20250221,091900,557174000,90800,90600,90800,90600,233
20250221,091800,536034600,90600,90300,90700,90300,274
20250221,091700,511217500,90200,90500,90500,90200,174
20250221,091600,495497800,90500,90300,90500,90200,202
20250221,091500,477241100,90400,89900,90400,89600,972
20250221,091400,389624500,89700,89500,90500,89500,306
20250221,091300,362124700,89100,89100,89100,89100,0
20250221,091200,362124700,89100,88600,89100,88600,249
20250221,091100,340023500,88600,88800,88800,88400,535
20250221,091000,292625800,88800,89400,89600,88600,568
20250221,090900,242127700,88900,89400,89400,88900,136
20250221,090800,230019700,89400,89100,89400,89000,335
20250221,090700,200173000,89100,89200,89400,89000,198
20250221,090600,182520400,89000,89100,89100,89000,100
20250221,090500,173616600,89100,89000,89100,88600,81
20250221,090400,166410700,88800,89800,89800,88800,1049
20250221,090300,72908100,89800,90000,90000,89700,118
20250221,090200,62316000,89900,89900,90000,89900,49
20250221,090100,57910800,89900,89900,89900,89700,28
20250221,090000,55394800,89900,90700,90700,89100,613
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184500 3201735100 90300 90300 90300 90300 738
3 20250221 184400 3201735100 90300 90300 90300 90300 0
4 20250221 184300 3201735100 90300 90300 90300 90300 0
5 20250221 184200 3201735100 90300 90300 90300 90300 0
6 20250221 184100 3201735100 90300 90300 90300 90300 0
7 20250221 184000 3201735100 90300 90300 90300 90300 0
8 20250221 183900 3201735100 90300 90300 90300 90300 0
9 20250221 183800 3201735100 90300 90300 90300 90300 0
10 20250221 183700 3201735100 90300 90300 90300 90300 0
11 20250221 183600 3201735100 90300 90300 90300 90300 0
12 20250221 183500 3201735100 90300 90300 90300 90300 0
13 20250221 183400 3201735100 90300 90300 90300 90300 0
14 20250221 183300 3201735100 90300 90300 90300 90300 0
15 20250221 183200 3201735100 90300 90300 90300 90300 0
16 20250221 183100 3201735100 90300 90300 90300 90300 0
17 20250221 183000 3201735100 90300 90300 90300 90300 0
18 20250221 182900 3201735100 90300 90300 90300 90300 0
19 20250221 182800 3201735100 90300 90300 90300 90300 0
20 20250221 182700 3201735100 90300 90300 90300 90300 0
21 20250221 182600 3201735100 90300 90300 90300 90300 0
22 20250221 182500 3201735100 90300 90300 90300 90300 0
23 20250221 182400 3201735100 90300 90300 90300 90300 0
24 20250221 182300 3201735100 90300 90300 90300 90300 0
25 20250221 182200 3201735100 90300 90300 90300 90300 0
26 20250221 182100 3201735100 90300 90300 90300 90300 0
27 20250221 182000 3201735100 90300 90300 90300 90300 0
28 20250221 181900 3201735100 90300 90300 90300 90300 0
29 20250221 181800 3201735100 90300 90300 90300 90300 0
30 20250221 181700 3201735100 90300 90300 90300 90300 0
31 20250221 181600 3201735100 90300 90300 90300 90300 0
32 20250221 181500 3201735100 90300 90300 90300 90300 738
33 20250221 181400 3201735100 90300 90300 90300 90300 0
34 20250221 181300 3201735100 90300 90300 90300 90300 0
35 20250221 181200 3201735100 90300 90300 90300 90300 0
36 20250221 181100 3201735100 90300 90300 90300 90300 0
37 20250221 181000 3201735100 90300 90300 90300 90300 0
38 20250221 180900 3201735100 90300 90300 90300 90300 0
39 20250221 180800 3201735100 90300 90300 90300 90300 0
40 20250221 180700 3201735100 90300 90300 90300 90300 0
41 20250221 180600 3201735100 90300 90300 90300 90300 0
42 20250221 180500 3201735100 90300 90300 90300 90300 0
43 20250221 180400 3201735100 90300 90300 90300 90300 0
44 20250221 180300 3201735100 90300 90300 90300 90300 0
45 20250221 180200 3201735100 90300 90300 90300 90300 0
46 20250221 180100 3201735100 90300 90300 90300 90300 0
47 20250221 180000 3201735100 90300 90300 90300 90300 0
48 20250221 175900 3201735100 90300 90300 90300 90300 0
49 20250221 175800 3201735100 90300 90300 90300 90300 0
50 20250221 175700 3201735100 90300 90300 90300 90300 0
51 20250221 175600 3201735100 90300 90300 90300 90300 0
52 20250221 175500 3201735100 90300 90300 90300 90300 0
53 20250221 175400 3201735100 90300 90300 90300 90300 0
54 20250221 175300 3201735100 90300 90300 90300 90300 0
55 20250221 175200 3201735100 90300 90300 90300 90300 0
56 20250221 175100 3201735100 90300 90300 90300 90300 0
57 20250221 175000 3201735100 90300 90300 90300 90300 0
58 20250221 174900 3201735100 90300 90300 90300 90300 0
59 20250221 174800 3201735100 90300 90300 90300 90300 0
60 20250221 174700 3201735100 90300 90300 90300 90300 0
61 20250221 174600 3201735100 90300 90300 90300 90300 0
62 20250221 174500 3201735100 90300 90300 90300 90300 738
63 20250221 174400 3201735100 90300 90300 90300 90300 0
64 20250221 174300 3201735100 90300 90300 90300 90300 0
65 20250221 174200 3201735100 90300 90300 90300 90300 0
66 20250221 174100 3201735100 90300 90300 90300 90300 0
67 20250221 174000 3201735100 90300 90300 90300 90300 0
68 20250221 173900 3201735100 90300 90300 90300 90300 0
69 20250221 173800 3201735100 90300 90300 90300 90300 0
70 20250221 173700 3201735100 90300 90300 90300 90300 0
71 20250221 173600 3201735100 90300 90300 90300 90300 0
72 20250221 173500 3201735100 90300 90300 90300 90300 0
73 20250221 173400 3201735100 90300 90300 90300 90300 0
74 20250221 173300 3201735100 90300 90300 90300 90300 0
75 20250221 173200 3201735100 90300 90300 90300 90300 0
76 20250221 173100 3201735100 90300 90300 90300 90300 0
77 20250221 173000 3201735100 90300 90300 90300 90300 0
78 20250221 172900 3201735100 90300 90300 90300 90300 0
79 20250221 172800 3201735100 90300 90300 90300 90300 0
80 20250221 172700 3201735100 90300 90300 90300 90300 0
81 20250221 172600 3201735100 90300 90300 90300 90300 0
82 20250221 172500 3201735100 90300 90300 90300 90300 0
83 20250221 172400 3201735100 90300 90300 90300 90300 0
84 20250221 172300 3201735100 90300 90300 90300 90300 0
85 20250221 172200 3201735100 90300 90300 90300 90300 0
86 20250221 172100 3201735100 90300 90300 90300 90300 0
87 20250221 172000 3201735100 90300 90300 90300 90300 0
88 20250221 171900 3201735100 90300 90300 90300 90300 0
89 20250221 171800 3201735100 90300 90300 90300 90300 0
90 20250221 171700 3201735100 90300 90300 90300 90300 0
91 20250221 171600 3201735100 90300 90300 90300 90300 0
92 20250221 171500 3201735100 90300 90300 90300 90300 738
93 20250221 171400 3201735100 90300 90300 90300 90300 0
94 20250221 171300 3201735100 90300 90300 90300 90300 0
95 20250221 171200 3201735100 90300 90300 90300 90300 0
96 20250221 171100 3201735100 90300 90300 90300 90300 0
97 20250221 171000 3201735100 90300 90300 90300 90300 0
98 20250221 170900 3201735100 90300 90300 90300 90300 0
99 20250221 170800 3201735100 90300 90300 90300 90300 0
100 20250221 170700 3201735100 90300 90300 90300 90300 0
101 20250221 170600 3201735100 90300 90300 90300 90300 0
102 20250221 170500 3201735100 90300 90300 90300 90300 0
103 20250221 170400 3201735100 90300 90300 90300 90300 0
104 20250221 170300 3201735100 90300 90300 90300 90300 0
105 20250221 170200 3201735100 90300 90300 90300 90300 0
106 20250221 170100 3201735100 90300 90300 90300 90300 0
107 20250221 170000 3201735100 90300 90300 90300 90300 0
108 20250221 165900 3201735100 90300 90300 90300 90300 0
109 20250221 165800 3201735100 90300 90300 90300 90300 0
110 20250221 165700 3201735100 90300 90300 90300 90300 0
111 20250221 165600 3201735100 90300 90300 90300 90300 0
112 20250221 165500 3201735100 90300 90300 90300 90300 0
113 20250221 165400 3201735100 90300 90300 90300 90300 0
114 20250221 165300 3201735100 90300 90300 90300 90300 0
115 20250221 165200 3201735100 90300 90300 90300 90300 0
116 20250221 165100 3201735100 90300 90300 90300 90300 0
117 20250221 165000 3201735100 90300 90300 90300 90300 0
118 20250221 164900 3201735100 90300 90300 90300 90300 0
119 20250221 164800 3201735100 90300 90300 90300 90300 0
120 20250221 164700 3201735100 90300 90300 90300 90300 0
121 20250221 164600 3201735100 90300 90300 90300 90300 0
122 20250221 164500 3201735100 90300 90300 90300 90300 738
123 20250221 164400 3201735100 90300 90300 90300 90300 0
124 20250221 164300 3201735100 90300 90300 90300 90300 0
125 20250221 164200 3201735100 90300 90300 90300 90300 0
126 20250221 164100 3201735100 90300 90300 90300 90300 0
127 20250221 164000 3201735100 90300 90300 90300 90300 0
128 20250221 163900 3201735100 90300 90300 90300 90300 0
129 20250221 163800 3201735100 90300 90300 90300 90300 0
130 20250221 163700 3201735100 90300 90300 90300 90300 0
131 20250221 163600 3201735100 90300 90300 90300 90300 0
132 20250221 163500 3201735100 90300 90300 90300 90300 0
133 20250221 163400 3201735100 90300 90300 90300 90300 0
134 20250221 163300 3201735100 90300 90300 90300 90300 0
135 20250221 163200 3201735100 90300 90300 90300 90300 0
136 20250221 163100 3201735100 90300 90300 90300 90300 0
137 20250221 163000 3201735100 90300 90300 90300 90300 0
138 20250221 162900 3201735100 90300 90300 90300 90300 0
139 20250221 162800 3201735100 90300 90300 90300 90300 0
140 20250221 162700 3201735100 90300 90300 90300 90300 0
141 20250221 162600 3201735100 90300 90300 90300 90300 0
142 20250221 162500 3201735100 90300 90300 90300 90300 0
143 20250221 162400 3201735100 90300 90300 90300 90300 0
144 20250221 162300 3201735100 90300 90300 90300 90300 0
145 20250221 162200 3201735100 90300 90300 90300 90300 0
146 20250221 162100 3201735100 90300 90300 90300 90300 0
147 20250221 162000 3201735100 90300 90300 90300 90300 0
148 20250221 161900 3201735100 90300 90300 90300 90300 0
149 20250221 161800 3201735100 90300 90300 90300 90300 0
150 20250221 161700 3201735100 90300 90300 90300 90300 0
151 20250221 161600 3201735100 90300 90300 90300 90300 0
152 20250221 161500 3201735100 90300 90300 90300 90300 738
153 20250221 161400 3201735100 90300 90300 90300 90300 0
154 20250221 161300 3201735100 90300 90300 90300 90300 0
155 20250221 161200 3201735100 90300 90300 90300 90300 0
156 20250221 161100 3201735100 90300 90300 90300 90300 0
157 20250221 161000 3201735100 90300 90300 90300 90300 0
158 20250221 160900 3201735100 90300 90300 90300 90300 0
159 20250221 160800 3201735100 90300 90300 90300 90300 0
160 20250221 160700 3201735100 90300 90300 90300 90300 0
161 20250221 160600 3201735100 90300 90300 90300 90300 0
162 20250221 160500 3201735100 90300 90300 90300 90300 0
163 20250221 160400 3201735100 90300 90300 90300 90300 0
164 20250221 160300 3201735100 90300 90300 90300 90300 0
165 20250221 160200 3201735100 90300 90300 90300 90300 0
166 20250221 160100 3201735100 90300 90300 90300 90300 0
167 20250221 160000 3201735100 90300 90300 90300 90300 0
168 20250221 155900 3201735100 90300 90300 90300 90300 0
169 20250221 155800 3201735100 90300 90300 90300 90300 0
170 20250221 155700 3201735100 90300 90300 90300 90300 0
171 20250221 155600 3201735100 90300 90300 90300 90300 0
172 20250221 155500 3201735100 90300 90300 90300 90300 0
173 20250221 155400 3201735100 90300 90300 90300 90300 0
174 20250221 155300 3201735100 90300 90300 90300 90300 0
175 20250221 155200 3201735100 90300 90300 90300 90300 0
176 20250221 155100 3201735100 90300 90300 90300 90300 0
177 20250221 155000 3201735100 90300 90300 90300 90300 0
178 20250221 154900 3201735100 90300 90300 90300 90300 0
179 20250221 154800 3201735100 90300 90300 90300 90300 0
180 20250221 154700 3201735100 90300 90300 90300 90300 0
181 20250221 154600 3201735100 90300 90300 90300 90300 0
182 20250221 154500 3201735100 90300 90300 90300 90300 738
183 20250221 154400 3201735100 90300 90300 90300 90300 0
184 20250221 154300 3201735100 90300 90300 90300 90300 0
185 20250221 154200 3201735100 90300 90300 90300 90300 0
186 20250221 154100 3201735100 90300 90300 90300 90300 0
187 20250221 154000 3201735100 90300 90300 90300 90300 0
188 20250221 153900 3201735100 90300 90300 90300 90300 0
189 20250221 153800 3201735100 90300 90300 90300 90300 0
190 20250221 153700 3201735100 90300 90300 90300 90300 0
191 20250221 153600 3201735100 90300 90300 90300 90300 0
192 20250221 153500 3201735100 90300 90300 90300 90300 0
193 20250221 153400 3201735100 90300 90300 90300 90300 0
194 20250221 153300 3201735100 90300 90300 90300 90300 0
195 20250221 153200 3201735100 90300 90300 90300 90300 0
196 20250221 153100 3201735100 90300 90300 90300 90300 0
197 20250221 153000 3201735100 90300 90300 90300 90300 738
198 20250221 152900 3135093700 89800 89800 89800 89800 0
199 20250221 152800 3135093700 89800 89800 89800 89800 0
200 20250221 152700 3135093700 89800 89800 89800 89800 0
201 20250221 152600 3135093700 89800 89800 89800 89800 0
202 20250221 152500 3135093700 89800 89800 89800 89800 0
203 20250221 152400 3135093700 89800 89800 89800 89800 0
204 20250221 152300 3135093700 89800 89800 89800 89800 0
205 20250221 152200 3135093700 89800 89800 89800 89800 0
206 20250221 152100 3135093700 89800 89800 89800 89800 0
207 20250221 152000 3135093700 89800 89800 89800 89800 0
208 20250221 151900 3135093700 89800 90000 90400 89700 216
209 20250221 151800 3115674900 90400 90000 90400 90000 131
210 20250221 151700 3103870800 90000 90100 90400 90000 158
211 20250221 151600 3089619200 90100 90300 90300 90100 107
212 20250221 151500 3079966000 90200 90300 90300 90200 122
213 20250221 151400 3068958000 90500 90200 90500 90100 187
214 20250221 151300 3052064500 90200 90400 90400 90200 80
215 20250221 151200 3044835500 90500 90300 90500 90200 182
216 20250221 151100 3028391800 90200 90100 90300 90000 210
217 20250221 151000 3009447700 90100 90300 90300 90100 151
218 20250221 150900 2995819800 90300 90500 90600 90300 252
219 20250221 150800 2973031400 90400 90500 90500 90300 246
220 20250221 150700 2950796000 90500 90800 90800 90500 185
221 20250221 150600 2934022800 90800 90800 90800 90800 51
222 20250221 150500 2929392000 90800 90700 90800 90700 240
223 20250221 150400 2907623600 90600 90600 90600 90600 19
224 20250221 150300 2905902200 90600 90300 90600 90300 455
225 20250221 150200 2864733600 90400 90500 90600 90400 751
226 20250221 150100 2796782200 90500 90500 90500 90500 113
227 20250221 150000 2786555700 90700 90700 90700 90500 58
228 20250221 145900 2781295500 90600 90600 90600 90600 24
229 20250221 145800 2779121100 90600 90500 90600 90500 584
230 20250221 145700 2726260500 90500 90500 90500 90500 28
231 20250221 145600 2723726500 90500 90500 90500 90500 0
232 20250221 145500 2723726500 90500 90500 90500 90500 50
233 20250221 145400 2719201500 90400 90500 90500 90400 98
234 20250221 145300 2710334000 90500 90500 90500 90500 10
235 20250221 145200 2709429000 90500 90500 90500 90500 29
236 20250221 145100 2706804500 90500 90600 90600 90500 52
237 20250221 145000 2702095600 90500 90500 90500 90500 18
238 20250221 144900 2700466600 90500 90500 90500 90500 0
239 20250221 144800 2700466600 90500 90500 90500 90400 263
240 20250221 144700 2676665600 90400 90400 90400 90400 14
241 20250221 144600 2675400000 90400 90300 90400 90300 76
242 20250221 144500 2668529700 90400 90400 90400 90400 33
243 20250221 144400 2665546500 90300 90300 90300 90300 4
244 20250221 144300 2665185300 90300 90300 90300 90300 14
245 20250221 144200 2663921100 90300 90300 90400 90300 64
246 20250221 144100 2658137100 90300 90300 90300 90300 2
247 20250221 144000 2657956500 90300 90300 90300 90300 139
248 20250221 143900 2645404800 90300 90500 90500 90300 250
249 20250221 143800 2622799900 90500 90500 90500 90500 20
250 20250221 143700 2620989900 90500 90500 90500 90500 10
251 20250221 143600 2620084900 90500 90500 90500 90500 31
252 20250221 143500 2617279400 90500 90500 90500 90500 48
253 20250221 143400 2612935400 90500 90500 90500 90500 2
254 20250221 143300 2612754400 90500 90500 90700 90500 147
255 20250221 143200 2599446400 90500 90600 90600 90500 53
256 20250221 143100 2594646200 90700 90700 90700 90700 1
257 20250221 143000 2594555500 90700 90700 90800 90700 121
258 20250221 142900 2583577700 90700 90700 90700 90700 18
259 20250221 142800 2581945100 90800 90800 90800 90800 0
260 20250221 142700 2581945100 90800 90900 90900 90800 136
261 20250221 142600 2569593000 90900 90900 90900 90900 138
262 20250221 142500 2557048800 90800 90900 90900 90800 58
263 20250221 142400 2551776700 90900 90900 90900 90900 76
264 20250221 142300 2544868300 90800 90900 90900 90800 60
265 20250221 142200 2539414500 90800 90800 90800 90800 13
266 20250221 142100 2538234100 90800 90900 90900 90800 32
267 20250221 142000 2535325400 90900 90800 90900 90800 15
268 20250221 141900 2533963300 90800 90800 90800 90800 34
269 20250221 141800 2530876100 90800 90800 90800 90700 45
270 20250221 141700 2526790200 90700 90700 90700 90700 15
271 20250221 141600 2525429700 90800 90800 90800 90800 11
272 20250221 141500 2524430900 90800 90900 90900 90800 140
273 20250221 141400 2511718700 90800 90800 90800 90800 3
274 20250221 141300 2511446300 90700 90700 90700 90700 14
275 20250221 141200 2510176500 90800 90800 90900 90800 674
276 20250221 141100 2448918900 90800 90800 90800 90800 42
277 20250221 141000 2445105300 90800 90800 90800 90800 3
278 20250221 140900 2444832900 90900 90800 90900 90800 34
279 20250221 140800 2441742700 90800 90800 90800 90800 51
280 20250221 140700 2437111900 90800 90700 90800 90700 87
281 20250221 140600 2429212500 90800 90700 90800 90700 36
282 20250221 140500 2425944200 90700 90700 90700 90700 11
283 20250221 140400 2424946500 90700 90700 90700 90700 6
284 20250221 140300 2424402300 90700 90600 90700 90600 114
285 20250221 140200 2414063100 90600 90600 90600 90600 3
286 20250221 140100 2413791300 90600 90600 90600 90600 15
287 20250221 140000 2412432300 90600 90700 90700 90600 33
288 20250221 135900 2409439300 90700 90700 90700 90700 33
289 20250221 135800 2406446200 90700 90800 90800 90700 78
290 20250221 135700 2399364100 90800 91000 91000 90800 41
291 20250221 135600 2395635400 90800 90900 90900 90800 135
292 20250221 135500 2383365800 90800 90800 90800 90800 2
293 20250221 135400 2383184200 90900 90900 90900 90800 51
294 20250221 135300 2378549800 90800 90800 90800 90800 58
295 20250221 135200 2373283400 90800 90800 90800 90800 0
296 20250221 135100 2373283400 90800 90700 90800 90700 33
297 20250221 135000 2370287100 90700 90700 90700 90700 2
298 20250221 134900 2370105700 90700 90700 90700 90700 38
299 20250221 134800 2366659100 90700 90600 90700 90600 44
300 20250221 134700 2362669400 90700 90600 90700 90600 18
301 20250221 134600 2361038100 90600 90600 90600 90600 1
302 20250221 134500 2360947500 90700 90600 90700 90600 33
303 20250221 134400 2357954500 90600 90700 90700 90600 25
304 20250221 134300 2355688900 90700 90700 90700 90700 30
305 20250221 134200 2352967900 90700 90800 90900 90700 40
306 20250221 134100 2349335200 90800 90700 90800 90700 76
307 20250221 134000 2342436100 90700 90700 90700 90600 75
308 20250221 133900 2335635100 90600 90700 90700 90600 51
309 20250221 133800 2331011300 90500 90500 90500 90500 14
310 20250221 133700 2329744300 90500 90500 90500 90500 13
311 20250221 133600 2328567800 90500 90800 90800 90500 40
312 20250221 133500 2324937000 90800 90500 90800 90500 82
313 20250221 133400 2317496900 90500 90500 90500 90500 13
314 20250221 133300 2316320400 90400 90800 90800 90400 36
315 20250221 133200 2313052000 90800 90500 90800 90500 160
316 20250221 133100 2298548300 90600 90700 90700 90600 109
317 20250221 133000 2288665000 90700 90800 90800 90700 38
318 20250221 132900 2285215200 90800 90700 90800 90700 16
319 20250221 132800 2283763700 90800 90700 90800 90700 21
320 20250221 132700 2281858900 90700 90700 90700 90600 71
321 20250221 132600 2275419400 90600 90600 90600 90600 13
322 20250221 132500 2274241600 90600 90600 90600 90600 13
323 20250221 132400 2273063800 90600 90700 90700 90600 41
324 20250221 132300 2269345700 90700 90700 90700 90700 0
325 20250221 132200 2269345700 90700 90700 90700 90700 27
326 20250221 132100 2266896800 90800 90800 90800 90800 3
327 20250221 132000 2266624400 90800 90700 90800 90600 266
328 20250221 131900 2242495100 90600 90300 90600 90300 234
329 20250221 131800 2221335600 90200 90200 90200 90200 1
330 20250221 131700 2221245400 90200 90200 90200 90200 247
331 20250221 131600 2198966000 90300 90300 90300 90300 61
332 20250221 131500 2193457700 90300 90300 90300 90300 38
333 20250221 131400 2190026300 90300 90300 90300 90300 0
334 20250221 131300 2190026300 90300 90300 90300 90300 98
335 20250221 131200 2181176900 90300 90400 90400 90300 18
336 20250221 131100 2179551200 90200 90400 90400 90200 38
337 20250221 131000 2176122000 90400 90400 90400 90400 11
338 20250221 130900 2175127600 90400 90300 90400 90300 50
339 20250221 130800 2170609500 90300 90200 90300 90200 35
340 20250221 130700 2167450400 90200 90300 90300 90200 41
341 20250221 130600 2163748200 90200 90200 90300 90200 32
342 20250221 130500 2160860100 90300 90300 90300 90300 0
343 20250221 130400 2160860100 90300 90300 90300 90300 51
344 20250221 130300 2156254800 90300 90400 90400 90300 50
345 20250221 130200 2151739700 90300 90300 90300 90300 0
346 20250221 130100 2151739700 90300 90300 90300 90300 14
347 20250221 130000 2150475500 90300 90300 90300 90200 120
348 20250221 125900 2139639600 90200 90200 90300 90200 148
349 20250221 125800 2126289900 90200 90200 90200 90200 17
350 20250221 125700 2124756500 90200 90200 90200 90200 21
351 20250221 125600 2122862300 90200 90200 90200 90200 12
352 20250221 125500 2121779900 90300 90300 90300 90300 62
353 20250221 125400 2116181300 90300 90300 90300 90300 22
354 20250221 125300 2114194700 90300 90300 90300 90300 28
355 20250221 125200 2111666300 90300 90300 90300 90300 1
356 20250221 125100 2111576000 90400 90300 90400 90300 97
357 20250221 125000 2102815800 90200 90200 90200 90200 0
358 20250221 124900 2102815800 90200 90200 90200 90200 172
359 20250221 124800 2087301400 90100 90200 90200 90100 22
360 20250221 124700 2085318000 90200 90200 90200 90200 30
361 20250221 124600 2082612000 90200 90200 90200 90200 38
362 20250221 124500 2079184400 90200 90200 90200 90200 24
363 20250221 124400 2077019600 90200 90200 90200 90200 59
364 20250221 124300 2071697800 90200 90200 90200 90200 0
365 20250221 124200 2071697800 90200 90200 90200 90200 22
366 20250221 124100 2069713400 90200 90200 90200 90200 30
367 20250221 124000 2067007400 90200 90200 90200 90200 35
368 20250221 123900 2063850400 90200 90200 90200 90200 3
369 20250221 123800 2063579800 90200 90200 90200 90200 51
370 20250221 123700 2058979600 90200 90200 90200 90200 99
371 20250221 123600 2050049800 90200 90300 90300 90200 11
372 20250221 123500 2049057300 90300 90200 90300 90200 17
373 20250221 123400 2047523100 90300 90300 90300 90300 1
374 20250221 123300 2047432800 90200 90200 90200 90200 23
375 20250221 123200 2045358200 90200 90200 90200 90200 23
376 20250221 123100 2043283600 90200 90200 90200 90200 10
377 20250221 123000 2042381600 90300 90200 90300 90200 12
378 20250221 122900 2041298900 90200 90200 90200 90200 13
379 20250221 122800 2040126300 90200 90300 90300 90200 20
380 20250221 122700 2038321200 90200 90200 90200 90200 9
381 20250221 122600 2037509400 90200 90200 90200 90200 17
382 20250221 122500 2035976000 90200 90200 90200 90200 10
383 20250221 122400 2035074000 90200 90200 90200 90200 24
384 20250221 122300 2032909200 90200 90200 90200 90200 26
385 20250221 122200 2030564000 90200 90200 90200 90200 35
386 20250221 122100 2027407000 90200 90200 90200 90200 26
387 20250221 122000 2025061800 90200 90200 90200 90200 14
388 20250221 121900 2023799000 90300 90300 90300 90300 3
389 20250221 121800 2023528100 90300 90300 90300 90300 0
390 20250221 121700 2023528100 90300 90300 90300 90300 0
391 20250221 121600 2023528100 90300 90300 90300 90300 0
392 20250221 121500 2023528100 90300 90200 90300 90200 20
393 20250221 121400 2021723500 90200 90200 90200 90200 0
394 20250221 121300 2021723500 90200 90200 90200 90200 13
395 20250221 121200 2020550900 90200 90100 90300 90100 192
396 20250221 121100 2003238300 90100 90100 90100 90100 0
397 20250221 121000 2003238300 90100 90100 90100 90100 94
398 20250221 120900 1994768900 90100 90100 90100 90100 1
399 20250221 120800 1994678800 90300 90300 90300 90300 0
400 20250221 120700 1994678800 90300 90300 90300 90300 0
401 20250221 120600 1994678800 90300 90300 90300 90300 25
402 20250221 120500 1992421300 90100 90100 90100 90000 64
403 20250221 120400 1986655400 90000 90000 90000 90000 19
404 20250221 120300 1984945400 90000 90000 90000 90000 23
405 20250221 120200 1982875400 90000 89800 90000 89800 94
406 20250221 120100 1974421200 89800 89600 89800 89600 93
407 20250221 120000 1966080100 89800 89900 89900 89800 198
408 20250221 115900 1948283200 89900 89900 90000 89900 36
409 20250221 115800 1945045900 90000 90000 90000 90000 27
410 20250221 115700 1942615900 89900 90200 90300 89900 519
411 20250221 115600 1895851600 90200 90200 90300 90200 25
412 20250221 115500 1893596300 90200 90200 90300 90200 25
413 20250221 115400 1891339800 90200 90200 90200 90200 38
414 20250221 115300 1887912200 90200 90200 90200 90200 3
415 20250221 115200 1887641600 90200 90300 90300 90200 29
416 20250221 115100 1885025500 90200 90200 90300 90200 41
417 20250221 115000 1881326300 90200 90300 90300 90200 5
418 20250221 114900 1880875200 90300 90300 90300 90300 348
419 20250221 114800 1849450800 90300 90300 90300 90300 0
420 20250221 114700 1849450800 90300 90300 90300 90300 0
421 20250221 114600 1849450800 90300 90300 90300 90300 0
422 20250221 114500 1849450800 90300 90300 90300 90200 51
423 20250221 114400 1844850200 90200 90200 90200 90200 108
424 20250221 114300 1835108600 90200 90200 90300 90200 123
425 20250221 114200 1824003900 90200 90100 90300 90100 71
426 20250221 114100 1817599900 90100 90100 90100 90100 23
427 20250221 114000 1815527600 90100 90200 90200 90100 24
428 20250221 113900 1813364700 90200 90200 90200 90200 5
429 20250221 113800 1812913700 90200 90200 90200 90200 2
430 20250221 113700 1812733300 90200 90200 90200 90200 4
431 20250221 113600 1812372500 90300 90200 90300 90200 136
432 20250221 113500 1800105100 90200 90200 90200 90200 6
433 20250221 113400 1799563900 90200 90300 90300 90200 6
434 20250221 113300 1799022600 90200 90300 90300 90200 108
435 20250221 113200 1789274600 90300 90300 90300 90300 8
436 20250221 113100 1788552200 90300 90300 90300 90300 34
437 20250221 113000 1785482000 90300 90300 90400 90300 12
438 20250221 112900 1784398000 90300 90300 90300 90300 6
439 20250221 112800 1783856200 90400 90400 90400 90400 4
440 20250221 112700 1783494600 90400 90200 90400 90200 107
441 20250221 112600 1773832200 90300 90300 90300 90200 21
442 20250221 112500 1771936700 90200 90200 90200 90200 6
443 20250221 112400 1771395500 90200 90200 90200 90200 31
444 20250221 112300 1768599300 90300 90200 90300 90200 49
445 20250221 112200 1764179100 90200 90200 90200 90200 10
446 20250221 112100 1763277100 90200 90200 90200 90200 1
447 20250221 112000 1763186900 90200 90200 90200 90200 24
448 20250221 111900 1761022100 90200 90100 90200 90100 83
449 20250221 111800 1753536100 90100 90100 90100 90100 12
450 20250221 111700 1752454900 90100 90100 90200 90100 31
451 20250221 111600 1749661300 90200 90200 90200 90100 35
452 20250221 111500 1746505200 90200 90200 90200 90100 196
453 20250221 111400 1728831400 90200 90200 90300 90200 37
454 20250221 111300 1725493700 90200 90300 90300 90200 91
455 20250221 111200 1717281500 90300 90300 90300 90300 21
456 20250221 111100 1715385200 90300 90300 90300 90200 8
457 20250221 111000 1714662900 90200 90400 90400 90200 124
458 20250221 110900 1703471500 90400 90400 90400 90400 29
459 20250221 110800 1700849900 90500 90500 90500 90500 3
460 20250221 110700 1700578400 90500 90500 90600 90500 87
461 20250221 110600 1692703600 90500 90500 90500 90500 35
462 20250221 110500 1689536100 90500 90300 90500 90300 182
463 20250221 110400 1673082300 90400 90400 90400 90400 10
464 20250221 110300 1672178300 90400 90400 90400 90400 0
465 20250221 110200 1672178300 90400 90400 90400 90400 0
466 20250221 110100 1672178300 90400 90300 90400 90200 73
467 20250221 110000 1665586100 90300 90300 90300 90300 0
468 20250221 105900 1665586100 90300 90300 90300 90300 4
469 20250221 105800 1665224900 90300 90200 90300 90200 7
470 20250221 105700 1664592900 90300 90400 90400 90300 151
471 20250221 105600 1650944700 90500 90500 90500 90500 2
472 20250221 105500 1650763700 90500 90500 90500 90500 8
473 20250221 105400 1650039700 90500 90500 90500 90500 0
474 20250221 105300 1650039700 90500 90500 90500 90500 3
475 20250221 105200 1649768200 90500 90500 90500 90500 6
476 20250221 105100 1649225200 90500 90400 90500 90400 7
477 20250221 105000 1648592100 90400 90500 90500 90400 12
478 20250221 104900 1647506300 90500 90500 90600 90500 45
479 20250221 104800 1643431200 90500 90500 90500 90500 5
480 20250221 104700 1642978700 90500 90500 90600 90500 158
481 20250221 104600 1628678900 90400 90500 90500 90400 13
482 20250221 104500 1627503400 90400 90400 90400 90400 15
483 20250221 104400 1626147400 90400 90400 90400 90400 13
484 20250221 104300 1624972200 90400 90400 90400 90400 1
485 20250221 104200 1624881800 90500 90500 90500 90500 4
486 20250221 104100 1624519800 90400 90400 90400 90400 39
487 20250221 104000 1620994200 90400 90400 90600 90400 222
488 20250221 103900 1600920900 90400 90300 90400 90300 5
489 20250221 103800 1600469100 90300 90300 90300 90300 28
490 20250221 103700 1597940700 90400 90400 90400 90400 6
491 20250221 103600 1597398300 90400 90400 90400 90400 4
492 20250221 103500 1597036700 90400 90400 90400 90400 2
493 20250221 103400 1596855900 90300 90600 90600 90300 256
494 20250221 103300 1573676200 90600 90600 90600 90600 9
495 20250221 103200 1572860800 90500 90500 90600 90500 45
496 20250221 103100 1568787300 90500 90500 90500 90500 1
497 20250221 103000 1568696800 90500 90500 90500 90500 5
498 20250221 102900 1568244300 90500 90500 90500 90500 7
499 20250221 102800 1567610800 90600 90600 90600 90600 29
500 20250221 102700 1564983400 90700 90700 90700 90600 8
501 20250221 102600 1564257900 90600 90600 90600 90600 28
502 20250221 102500 1561721100 90600 90600 90700 90500 75
503 20250221 102400 1554928500 90700 90700 90700 90700 0
504 20250221 102300 1554928500 90700 90500 90700 90500 80
505 20250221 102200 1547677900 90300 90300 90400 90200 69
506 20250221 102100 1541447700 90300 90200 90300 90200 66
507 20250221 102000 1535494200 90200 90100 90200 90100 17
508 20250221 101900 1533962200 90100 90100 90100 90100 15
509 20250221 101800 1532610700 90000 90000 90000 90000 15
510 20250221 101700 1531260700 90000 90000 90100 90000 3
511 20250221 101600 1530990600 90000 89900 90000 89900 35
512 20250221 101500 1527843600 89900 89800 89900 89800 16
513 20250221 101400 1526406600 89800 90000 90000 89800 37
514 20250221 101300 1523078900 90100 90100 90100 90100 24
515 20250221 101200 1520916500 90200 90200 90200 90200 12
516 20250221 101100 1519834100 90200 90200 90300 90200 27
517 20250221 101000 1517397900 90300 90300 90300 90300 43
518 20250221 100900 1513515000 90300 90100 90300 90100 176
519 20250221 100800 1497649400 90100 90100 90100 89800 639
520 20250221 100700 1440150200 90100 90000 90100 90000 20
521 20250221 100600 1438349600 90000 90000 90200 90000 72
522 20250221 100500 1431868800 90000 90200 90200 90000 329
523 20250221 100400 1402255900 90200 90200 90200 90100 223
524 20250221 100300 1382145800 90300 90300 90300 90300 6
525 20250221 100200 1381604000 90300 90200 90300 90200 45
526 20250221 100100 1377544400 90200 90800 90800 90200 225
527 20250221 100000 1357181400 90800 91300 91300 90800 400
528 20250221 095900 1320684600 91200 91300 91300 91200 131
529 20250221 095800 1308727900 91200 91200 91300 91200 137
530 20250221 095700 1296222400 91200 91200 91300 91200 221
531 20250221 095600 1276060600 91100 91100 91100 91100 15
532 20250221 095500 1274694100 90700 90900 91000 90700 205
533 20250221 095400 1256059100 90800 91000 91000 90700 247
534 20250221 095300 1233611600 91000 91300 91400 90900 253
535 20250221 095200 1210560500 91300 91300 91300 91200 641
536 20250221 095100 1152085200 91300 91200 91300 91200 85
537 20250221 095000 1144333100 91100 91400 91400 91100 174
538 20250221 094900 1128444200 91300 91100 91300 91100 73
539 20250221 094800 1121789700 91100 91300 91300 90900 345
540 20250221 094700 1090376200 91200 91500 91600 91200 287
541 20250221 094600 1064123400 91500 91100 91500 91000 377
542 20250221 094500 1029731300 91200 91200 91300 91100 113
543 20250221 094400 1019425700 91200 91200 91200 91100 142
544 20250221 094300 1006475800 91100 91100 91100 91000 98
545 20250221 094200 997550000 91100 91000 91100 91000 78
546 20250221 094100 990451700 90900 91100 91100 90900 190
547 20250221 094000 973162400 91100 90900 91100 90900 148
548 20250221 093900 959694300 91000 90900 91000 90900 143
549 20250221 093800 946684100 90900 91000 91000 90900 125
550 20250221 093700 935318000 90900 91000 91000 90900 122
551 20250221 093600 924218900 91000 91200 91200 90900 171
552 20250221 093500 908662900 91000 91000 91000 90900 130
553 20250221 093400 896836400 91000 91200 91200 91000 193
554 20250221 093300 879255200 91100 91100 91100 91000 203
555 20250221 093200 860768700 91100 91200 91200 91100 159
556 20250221 093100 846272500 91200 91200 91200 91100 94
557 20250221 093000 837699800 91100 91500 91500 90900 329
558 20250221 092900 807683800 91500 91400 91500 91300 112
559 20250221 092800 797439300 91400 91300 91400 91300 210
560 20250221 092700 778250700 91300 91300 91300 91100 98
561 20250221 092600 769309000 91200 91100 91300 91100 101
562 20250221 092500 760094300 91100 91000 91100 91000 36
563 20250221 092400 756817200 91000 91300 91500 90700 721
564 20250221 092300 691171900 91300 91100 91300 91100 430
565 20250221 092200 651940100 91100 90800 91100 90800 566
566 20250221 092100 600426100 90800 90800 90900 90800 186
567 20250221 092000 583519100 90800 90700 90900 90700 290
568 20250221 091900 557174000 90800 90600 90800 90600 233
569 20250221 091800 536034600 90600 90300 90700 90300 274
570 20250221 091700 511217500 90200 90500 90500 90200 174
571 20250221 091600 495497800 90500 90300 90500 90200 202
572 20250221 091500 477241100 90400 89900 90400 89600 972
573 20250221 091400 389624500 89700 89500 90500 89500 306
574 20250221 091300 362124700 89100 89100 89100 89100 0
575 20250221 091200 362124700 89100 88600 89100 88600 249
576 20250221 091100 340023500 88600 88800 88800 88400 535
577 20250221 091000 292625800 88800 89400 89600 88600 568
578 20250221 090900 242127700 88900 89400 89400 88900 136
579 20250221 090800 230019700 89400 89100 89400 89000 335
580 20250221 090700 200173000 89100 89200 89400 89000 198
581 20250221 090600 182520400 89000 89100 89100 89000 100
582 20250221 090500 173616600 89100 89000 89100 88600 81
583 20250221 090400 166410700 88800 89800 89800 88800 1049
584 20250221 090300 72908100 89800 90000 90000 89700 118
585 20250221 090200 62316000 89900 89900 90000 89900 49
586 20250221 090100 57910800 89900 89900 89900 89700 28
587 20250221 090000 55394800 89900 90700 90700 89100 613