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

604
014680/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190200,15144445100,118200,118200,118200,118200,4255
20250221,190100,15144445100,118200,118200,118200,118200,0
20250221,190000,15144445100,118200,118200,118200,118200,0
20250221,185900,15144445100,118200,118200,118200,118200,0
20250221,185800,15144445100,118200,118200,118200,118200,0
20250221,185700,15144445100,118200,118200,118200,118200,0
20250221,185600,15144445100,118200,118200,118200,118200,0
20250221,185500,15144445100,118200,118200,118200,118200,0
20250221,185400,15144445100,118200,118200,118200,118200,0
20250221,185300,15144445100,118200,118200,118200,118200,0
20250221,185200,15144445100,118200,118200,118200,118200,0
20250221,185100,15144445100,118200,118200,118200,118200,0
20250221,185000,15144445100,118200,118200,118200,118200,0
20250221,184900,15144445100,118200,118200,118200,118200,0
20250221,184800,15144445100,118200,118200,118200,118200,0
20250221,184700,15144445100,118200,118200,118200,118200,0
20250221,184600,15144445100,118200,118200,118200,118200,0
20250221,184500,15144445100,118200,118200,118200,118200,0
20250221,184400,15144445100,118200,118200,118200,118200,0
20250221,184300,15144445100,118200,118200,118200,118200,0
20250221,184200,15144445100,118200,118200,118200,118200,0
20250221,184100,15144445100,118200,118200,118200,118200,0
20250221,184000,15144445100,118200,118200,118200,118200,0
20250221,183900,15144445100,118200,118200,118200,118200,0
20250221,183800,15144445100,118200,118200,118200,118200,0
20250221,183700,15144445100,118200,118200,118200,118200,0
20250221,183600,15144445100,118200,118200,118200,118200,0
20250221,183500,15144445100,118200,118200,118200,118200,0
20250221,183400,15144445100,118200,118200,118200,118200,0
20250221,183300,15144445100,118200,118200,118200,118200,0
20250221,183200,15144445100,118200,118200,118200,118200,4255
20250221,183100,15144445100,118200,118200,118200,118200,0
20250221,183000,15144445100,118200,118200,118200,118200,0
20250221,182900,15144445100,118200,118200,118200,118200,0
20250221,182800,15144445100,118200,118200,118200,118200,0
20250221,182700,15144445100,118200,118200,118200,118200,0
20250221,182600,15144445100,118200,118200,118200,118200,0
20250221,182500,15144445100,118200,118200,118200,118200,0
20250221,182400,15144445100,118200,118200,118200,118200,0
20250221,182300,15144445100,118200,118200,118200,118200,0
20250221,182200,15144445100,118200,118200,118200,118200,0
20250221,182100,15144445100,118200,118200,118200,118200,0
20250221,182000,15144445100,118200,118200,118200,118200,0
20250221,181900,15144445100,118200,118200,118200,118200,0
20250221,181800,15144445100,118200,118200,118200,118200,0
20250221,181700,15144445100,118200,118200,118200,118200,0
20250221,181600,15144445100,118200,118200,118200,118200,0
20250221,181500,15144445100,118200,118200,118200,118200,0
20250221,181400,15144445100,118200,118200,118200,118200,0
20250221,181300,15144445100,118200,118200,118200,118200,0
20250221,181200,15144445100,118200,118200,118200,118200,0
20250221,181100,15144445100,118200,118200,118200,118200,0
20250221,181000,15144445100,118200,118200,118200,118200,0
20250221,180900,15144445100,118200,118200,118200,118200,0
20250221,180800,15144445100,118200,118200,118200,118200,0
20250221,180700,15144445100,118200,118200,118200,118200,0
20250221,180600,15144445100,118200,118200,118200,118200,0
20250221,180500,15144445100,118200,118200,118200,118200,0
20250221,180400,15144445100,118200,118200,118200,118200,0
20250221,180300,15144445100,118200,118200,118200,118200,0
20250221,180200,15144445100,118200,118200,118200,118200,4255
20250221,180100,15144445100,118200,118200,118200,118200,0
20250221,180000,15144445100,118200,118200,118200,118200,0
20250221,175900,15144445100,118200,118200,118200,118200,0
20250221,175800,15144445100,118200,118200,118200,118200,0
20250221,175700,15144445100,118200,118200,118200,118200,0
20250221,175600,15144445100,118200,118200,118200,118200,0
20250221,175500,15144445100,118200,118200,118200,118200,0
20250221,175400,15144445100,118200,118200,118200,118200,0
20250221,175300,15144445100,118200,118200,118200,118200,0
20250221,175200,15144445100,118200,118200,118200,118200,0
20250221,175100,15144445100,118200,118200,118200,118200,0
20250221,175000,15144445100,118200,118200,118200,118200,0
20250221,174900,15144445100,118200,118200,118200,118200,0
20250221,174800,15144445100,118200,118200,118200,118200,0
20250221,174700,15144445100,118200,118200,118200,118200,0
20250221,174600,15144445100,118200,118200,118200,118200,0
20250221,174500,15144445100,118200,118200,118200,118200,0
20250221,174400,15144445100,118200,118200,118200,118200,0
20250221,174300,15144445100,118200,118200,118200,118200,0
20250221,174200,15144445100,118200,118200,118200,118200,0
20250221,174100,15144445100,118200,118200,118200,118200,0
20250221,174000,15144445100,118200,118200,118200,118200,0
20250221,173900,15144445100,118200,118200,118200,118200,0
20250221,173800,15144445100,118200,118200,118200,118200,0
20250221,173700,15144445100,118200,118200,118200,118200,0
20250221,173600,15144445100,118200,118200,118200,118200,0
20250221,173500,15144445100,118200,118200,118200,118200,0
20250221,173400,15144445100,118200,118200,118200,118200,0
20250221,173300,15144445100,118200,118200,118200,118200,0
20250221,173200,15144445100,118200,118200,118200,118200,4255
20250221,173100,15144445100,118200,118200,118200,118200,0
20250221,173000,15144445100,118200,118200,118200,118200,0
20250221,172900,15144445100,118200,118200,118200,118200,0
20250221,172800,15144445100,118200,118200,118200,118200,0
20250221,172700,15144445100,118200,118200,118200,118200,0
20250221,172600,15144445100,118200,118200,118200,118200,0
20250221,172500,15144445100,118200,118200,118200,118200,0
20250221,172400,15144445100,118200,118200,118200,118200,0
20250221,172300,15144445100,118200,118200,118200,118200,0
20250221,172200,15144445100,118200,118200,118200,118200,0
20250221,172100,15144445100,118200,118200,118200,118200,0
20250221,172000,15144445100,118200,118200,118200,118200,0
20250221,171900,15144445100,118200,118200,118200,118200,0
20250221,171800,15144445100,118200,118200,118200,118200,0
20250221,171700,15144445100,118200,118200,118200,118200,0
20250221,171600,15144445100,118200,118200,118200,118200,0
20250221,171500,15144445100,118200,118200,118200,118200,0
20250221,171400,15144445100,118200,118200,118200,118200,0
20250221,171300,15144445100,118200,118200,118200,118200,0
20250221,171200,15144445100,118200,118200,118200,118200,0
20250221,171100,15144445100,118200,118200,118200,118200,0
20250221,171000,15144445100,118200,118200,118200,118200,0
20250221,170900,15144445100,118200,118200,118200,118200,0
20250221,170800,15144445100,118200,118200,118200,118200,0
20250221,170700,15144445100,118200,118200,118200,118200,0
20250221,170600,15144445100,118200,118200,118200,118200,0
20250221,170500,15144445100,118200,118200,118200,118200,0
20250221,170400,15144445100,118200,118200,118200,118200,0
20250221,170300,15144445100,118200,118200,118200,118200,0
20250221,170200,15144445100,118200,118200,118200,118200,4255
20250221,170100,15144445100,118200,118200,118200,118200,0
20250221,170000,15144445100,118200,118200,118200,118200,0
20250221,165900,15144445100,118200,118200,118200,118200,0
20250221,165800,15144445100,118200,118200,118200,118200,0
20250221,165700,15144445100,118200,118200,118200,118200,0
20250221,165600,15144445100,118200,118200,118200,118200,0
20250221,165500,15144445100,118200,118200,118200,118200,0
20250221,165400,15144445100,118200,118200,118200,118200,0
20250221,165300,15144445100,118200,118200,118200,118200,0
20250221,165200,15144445100,118200,118200,118200,118200,0
20250221,165100,15144445100,118200,118200,118200,118200,0
20250221,165000,15144445100,118200,118200,118200,118200,0
20250221,164900,15144445100,118200,118200,118200,118200,0
20250221,164800,15144445100,118200,118200,118200,118200,0
20250221,164700,15144445100,118200,118200,118200,118200,0
20250221,164600,15144445100,118200,118200,118200,118200,0
20250221,164500,15144445100,118200,118200,118200,118200,0
20250221,164400,15144445100,118200,118200,118200,118200,0
20250221,164300,15144445100,118200,118200,118200,118200,0
20250221,164200,15144445100,118200,118200,118200,118200,0
20250221,164100,15144445100,118200,118200,118200,118200,0
20250221,164000,15144445100,118200,118200,118200,118200,0
20250221,163900,15144445100,118200,118200,118200,118200,0
20250221,163800,15144445100,118200,118200,118200,118200,0
20250221,163700,15144445100,118200,118200,118200,118200,0
20250221,163600,15144445100,118200,118200,118200,118200,0
20250221,163500,15144445100,118200,118200,118200,118200,0
20250221,163400,15144445100,118200,118200,118200,118200,0
20250221,163300,15144445100,118200,118200,118200,118200,0
20250221,163200,15144445100,118200,118200,118200,118200,4255
20250221,163100,15144445100,118200,118200,118200,118200,0
20250221,163000,15144445100,118200,118200,118200,118200,0
20250221,162900,15144445100,118200,118200,118200,118200,0
20250221,162800,15144445100,118200,118200,118200,118200,0
20250221,162700,15144445100,118200,118200,118200,118200,0
20250221,162600,15144445100,118200,118200,118200,118200,0
20250221,162500,15144445100,118200,118200,118200,118200,0
20250221,162400,15144445100,118200,118200,118200,118200,0
20250221,162300,15144445100,118200,118200,118200,118200,0
20250221,162200,15144445100,118200,118200,118200,118200,0
20250221,162100,15144445100,118200,118200,118200,118200,0
20250221,162000,15144445100,118200,118200,118200,118200,0
20250221,161900,15144445100,118200,118200,118200,118200,0
20250221,161800,15144445100,118200,118200,118200,118200,0
20250221,161700,15144445100,118200,118200,118200,118200,0
20250221,161600,15144445100,118200,118200,118200,118200,0
20250221,161500,15144445100,118200,118200,118200,118200,0
20250221,161400,15144445100,118200,118200,118200,118200,0
20250221,161300,15144445100,118200,118200,118200,118200,0
20250221,161200,15144445100,118200,118200,118200,118200,0
20250221,161100,15144445100,118200,118200,118200,118200,0
20250221,161000,15144445100,118200,118200,118200,118200,0
20250221,160900,15144445100,118200,118200,118200,118200,0
20250221,160800,15144445100,118200,118200,118200,118200,0
20250221,160700,15144445100,118200,118200,118200,118200,0
20250221,160600,15144445100,118200,118200,118200,118200,0
20250221,160500,15144445100,118200,118200,118200,118200,0
20250221,160400,15144445100,118200,118200,118200,118200,0
20250221,160300,15144445100,118200,118200,118200,118200,0
20250221,160200,15144445100,118200,118200,118200,118200,4255
20250221,160100,15144445100,118200,118200,118200,118200,0
20250221,160000,15144445100,118200,118200,118200,118200,0
20250221,155900,15144445100,118200,118200,118200,118200,0
20250221,155800,15144445100,118200,118200,118200,118200,0
20250221,155700,15144445100,118200,118200,118200,118200,0
20250221,155600,15144445100,118200,118200,118200,118200,0
20250221,155500,15144445100,118200,118200,118200,118200,0
20250221,155400,15144445100,118200,118200,118200,118200,0
20250221,155300,15144445100,118200,118200,118200,118200,0
20250221,155200,15144445100,118200,118200,118200,118200,0
20250221,155100,15144445100,118200,118200,118200,118200,0
20250221,155000,15144445100,118200,118200,118200,118200,0
20250221,154900,15144445100,118200,118200,118200,118200,0
20250221,154800,15144445100,118200,118200,118200,118200,0
20250221,154700,15144445100,118200,118200,118200,118200,0
20250221,154600,15144445100,118200,118200,118200,118200,0
20250221,154500,15144445100,118200,118200,118200,118200,0
20250221,154400,15144445100,118200,118200,118200,118200,0
20250221,154300,15144445100,118200,118200,118200,118200,0
20250221,154200,15144445100,118200,118200,118200,118200,0
20250221,154100,15144445100,118200,118200,118200,118200,0
20250221,154000,15144445100,118200,118200,118200,118200,0
20250221,153900,15144445100,118200,118200,118200,118200,0
20250221,153800,15144445100,118200,118200,118200,118200,0
20250221,153700,15144445100,118200,118200,118200,118200,0
20250221,153600,15144445100,118200,118200,118200,118200,0
20250221,153500,15144445100,118200,118200,118200,118200,0
20250221,153400,15144445100,118200,118200,118200,118200,0
20250221,153300,15144445100,118200,118200,118200,118200,0
20250221,153200,15144445100,118200,118200,118200,118200,4255
20250221,153100,15144445100,118200,118200,118200,118200,0
20250221,153000,15144445100,118200,118200,118200,118200,4255
20250221,152900,14641504100,118200,118200,118200,118200,0
20250221,152800,14641504100,118200,118200,118200,118200,0
20250221,152700,14641504100,118200,118200,118200,118200,0
20250221,152600,14641504100,118200,118200,118200,118200,0
20250221,152500,14641504100,118200,118200,118200,118200,0
20250221,152400,14641504100,118200,118200,118200,118200,0
20250221,152300,14641504100,118200,118200,118200,118200,0
20250221,152200,14641504100,118200,118200,118200,118200,0
20250221,152100,14641504100,118200,118200,118200,118200,0
20250221,152000,14641504100,118200,118200,118200,118200,0
20250221,151900,14641504100,118200,118100,118300,118100,338
20250221,151800,14601562500,118100,118400,118400,118100,111
20250221,151700,14588434300,118300,118500,118500,118200,110
20250221,151600,14575412400,118300,118500,118500,118200,274
20250221,151500,14542965100,118500,118600,118600,118400,370
20250221,151400,14499117700,118600,118600,118600,118500,386
20250221,151300,14453339200,118600,118600,118600,118500,103
20250221,151200,14441124300,118600,118500,118600,118500,335
20250221,151100,14401411100,118400,118500,118600,118300,950
20250221,151000,14288933000,118600,118700,118700,118500,273
20250221,150900,14256564300,118700,118700,118700,118600,336
20250221,150800,14216696200,118700,118700,118700,118600,251
20250221,150700,14186907800,118600,118700,118700,118600,99
20250221,150600,14175157600,118700,118700,118700,118600,237
20250221,150500,14147032400,118700,118700,118700,118600,334
20250221,150400,14107392700,118700,118700,118700,118600,81
20250221,150300,14097779600,118600,118700,118700,118500,444
20250221,150200,14045108600,118700,118700,118700,118600,144
20250221,150100,14028015900,118700,118700,118700,118700,124
20250221,150000,14013297100,118700,118700,118700,118600,587
20250221,145900,13943621200,118700,118700,118700,118600,568
20250221,145800,13876238400,118700,118600,118700,118600,154
20250221,145700,13857962100,118700,118800,118800,118600,589
20250221,145600,13788037500,118800,118800,118800,118700,242
20250221,145500,13759296900,118800,118800,118800,118700,145
20250221,145400,13742071300,118800,119000,119100,118700,750
20250221,145300,13652867500,119100,118800,119100,118800,419
20250221,145200,13603024700,118800,118700,118800,118700,236
20250221,145100,13574998400,118700,118700,118700,118600,188
20250221,145000,13552685300,118700,118700,118800,118700,186
20250221,144900,13530600200,118700,118700,118700,118600,230
20250221,144800,13503299500,118700,118800,118900,118600,352
20250221,144700,13461494900,118900,118900,118900,118800,188
20250221,144600,13439142000,118900,119000,119100,118900,555
20250221,144500,13373105500,119000,118700,119000,118700,291
20250221,144400,13338527600,118800,118800,118900,118700,188
20250221,144300,13316191300,118900,119000,119000,118800,217
20250221,144200,13290386800,119000,118900,119000,118800,410
20250221,144100,13241629400,118900,118900,118900,118700,456
20250221,144000,13187440800,118900,118900,118900,118800,253
20250221,143900,13157360300,118900,118900,118900,118800,325
20250221,143800,13118719200,118900,118800,118900,118700,240
20250221,143700,13090203000,118800,119200,119200,118700,340
20250221,143600,13049740400,119200,119100,119200,119000,244
20250221,143500,13020680500,119100,118900,119100,118800,356
20250221,143400,12978328600,118900,118800,118900,118800,402
20250221,143300,12930536100,118800,118700,118800,118700,412
20250221,143200,12881605700,118700,118700,118700,118600,191
20250221,143100,12858935200,118700,118800,118800,118600,171
20250221,143000,12838628800,118700,118600,118800,118600,374
20250221,142900,12794221600,118700,118700,118700,118600,185
20250221,142800,12772262500,118700,118700,118700,118600,143
20250221,142700,12755290100,118700,118400,118700,118400,701
20250221,142600,12672191300,118400,118500,118500,118300,293
20250221,142500,12637496700,118500,118500,118600,118400,374
20250221,142400,12593170700,118600,118500,118600,118500,247
20250221,142300,12563877800,118600,118700,118800,118500,613
20250221,142200,12491142200,118700,118700,118700,118600,137
20250221,142100,12474881300,118700,118700,118700,118600,322
20250221,142000,12436661000,118700,118700,118700,118600,180
20250221,141900,12415296400,118600,118500,118700,118500,349
20250221,141800,12373891500,118500,118400,118500,118300,161
20250221,141700,12354827700,118400,118300,118400,118200,342
20250221,141600,12314366200,118200,118300,118300,118200,225
20250221,141500,12287753500,118200,118400,118400,118100,249
20250221,141400,12258297700,118400,118400,118400,118200,357
20250221,141300,12216041300,118400,118300,118400,118200,386
20250221,141200,12170389000,118300,118400,118400,118200,273
20250221,141100,12138096200,118400,118300,118400,118200,287
20250221,141000,12104139700,118300,118100,118300,118000,455
20250221,140900,12050383000,118100,118100,118200,118000,225
20250221,140800,12023807700,118200,118200,118300,118100,440
20250221,140700,11971780700,118200,118200,118200,118100,211
20250221,140600,11946840900,118200,118200,118200,118100,96
20250221,140500,11935496400,118200,118000,118200,117900,477
20250221,140400,11879172200,117900,118000,118000,117900,286
20250221,140300,11845424900,118000,118100,118200,118000,423
20250221,140200,11795462800,118200,118200,118200,118100,183
20250221,140100,11773832900,118200,118200,118200,118100,210
20250221,140000,11749011300,118200,118100,118200,118100,198
20250221,135900,11725608400,118200,118200,118200,118100,195
20250221,135800,11702559800,118200,118100,118200,118000,361
20250221,135700,11659930200,118000,118200,118200,118000,178
20250221,135600,11638913900,118200,118300,118400,117900,425
20250221,135500,11588683500,118400,118200,118400,118200,308
20250221,135400,11552246700,118300,118000,118300,118000,260
20250221,135300,11521524000,117900,117900,118000,117800,323
20250221,135200,11483441200,117900,117900,117900,117800,162
20250221,135100,11464341900,117900,117900,118000,117800,367
20250221,135000,11421065400,118000,118000,118000,117900,124
20250221,134900,11406434700,118000,117900,118000,117800,412
20250221,134800,11357860300,117900,117900,117900,117800,84
20250221,134700,11347957100,117900,117500,117900,117400,1189
20250221,134600,11208037900,117500,117500,117500,117400,151
20250221,134500,11190295700,117400,117500,117500,117400,213
20250221,134400,11165269900,117500,117500,117500,117400,100
20250221,134300,11153521800,117500,117500,117500,117400,118
20250221,134200,11139657600,117500,117500,117500,117400,121
20250221,134100,11125440800,117500,117500,117500,117400,187
20250221,134000,11103469000,117500,117500,117500,117400,94
20250221,133900,11092424300,117400,117500,117500,117400,138
20250221,133800,11076211800,117500,117400,117500,117400,82
20250221,133700,11066577100,117500,117400,117500,117400,179
20250221,133600,11045544800,117500,117300,117500,117300,254
20250221,133500,11015716000,117400,117400,117400,117300,138
20250221,133400,10999521000,117300,117400,117400,117300,185
20250221,133300,10977802500,117400,117500,117500,117300,279
20250221,133200,10945039800,117500,117500,117500,117400,79
20250221,133100,10935757600,117500,117300,117500,117200,540
20250221,133000,10872392700,117300,117300,117300,117200,219
20250221,132900,10846706900,117300,117600,117700,117200,1266
20250221,132800,10697967300,117700,117700,117700,117600,94
20250221,132700,10686904500,117600,117700,117700,117600,89
20250221,132600,10676429500,117700,117700,117700,117600,177
20250221,132500,10655596800,117700,117700,117700,117600,71
20250221,132400,10647240600,117700,117700,117700,117600,132
20250221,132300,10631706200,117600,117700,117700,117600,105
20250221,132200,10619348400,117700,117600,117700,117600,350
20250221,132100,10578154800,117700,117700,117700,117600,110
20250221,132000,10565209600,117700,117700,117700,117600,101
20250221,131900,10553323400,117700,117700,117700,117600,168
20250221,131800,10533550000,117700,117700,117700,117600,99
20250221,131700,10521898500,117700,117600,117700,117500,371
20250221,131600,10478267900,117600,117600,117600,117500,62
20250221,131500,10470978400,117600,117700,117700,117500,496
20250221,131400,10412660000,117600,117600,117700,117600,193
20250221,131300,10389955700,117700,117700,117700,117600,167
20250221,131200,10370310100,117700,117700,117700,117600,101
20250221,131100,10358422900,117600,117700,117700,117600,258
20250221,131000,10328065200,117700,117900,117900,117600,253
20250221,130900,10298272600,117900,117800,117900,117700,169
20250221,130800,10278363500,117800,117700,117800,117700,61
20250221,130700,10271181800,117700,117700,117700,117600,152
20250221,130600,10253291800,117700,117700,117700,117600,145
20250221,130500,10236225700,117700,117700,117700,117600,75
20250221,130400,10227398900,117700,117600,117700,117600,301
20250221,130300,10191993500,117700,117700,117700,117600,162
20250221,130200,10172926300,117700,117500,117700,117300,696
20250221,130100,10091183900,117300,117700,117700,117300,1100
20250221,130000,9961911400,117700,117900,117900,117700,400
20250221,125900,9914799700,117900,117900,117900,117800,136
20250221,125800,9898770200,117900,117900,117900,117800,73
20250221,125700,9890164200,117900,118000,118000,117800,455
20250221,125600,9836519300,118000,117900,118000,117900,205
20250221,125500,9812333000,118000,117900,118000,117900,52
20250221,125400,9806197800,118000,117900,118000,117900,181
20250221,125300,9784842100,117900,118000,118000,117900,209
20250221,125200,9760190400,118000,118100,118100,117900,171
20250221,125100,9740012400,118100,118200,118200,118000,212
20250221,125000,9714970800,118100,118400,118400,118100,480
20250221,124900,9658223500,118400,118400,118400,118300,125
20250221,124800,9643427500,118400,118400,118400,118300,369
20250221,124700,9599759600,118400,118400,118400,118300,238
20250221,124600,9571581100,118400,118400,118400,118300,80
20250221,124500,9562109600,118400,118400,118400,118300,184
20250221,124400,9540324300,118300,118300,118400,118300,89
20250221,124300,9529787200,118400,118400,118400,118300,114
20250221,124200,9516291400,118400,118500,118500,118300,861
20250221,124100,9414377000,118500,118700,118700,118500,819
20250221,124000,9317253700,118700,118600,118700,118600,102
20250221,123900,9305146800,118700,118700,118700,118600,102
20250221,123800,9293040200,118700,118700,118700,118600,128
20250221,123700,9277847400,118700,118700,118700,118600,186
20250221,123600,9255769800,118700,118600,118700,118500,113
20250221,123500,9242364800,118600,118500,118600,118500,90
20250221,123400,9231691400,118600,118700,118700,118600,257
20250221,123300,9201207400,118700,118600,118700,118600,139
20250221,123200,9184708500,118700,118600,118700,118600,181
20250221,123100,9163234700,118600,118600,118700,118500,126
20250221,123000,9148286100,118600,118600,118600,118500,446
20250221,122900,9095403700,118600,118600,118600,118500,113
20250221,122800,9082002700,118600,118400,118600,118400,92
20250221,122700,9071098300,118400,118400,118400,118300,70
20250221,122600,9062811900,118400,118500,118500,118300,265
20250221,122500,9031436000,118500,118500,118600,118400,94
20250221,122400,9020293000,118500,118500,118600,118400,151
20250221,122300,9002399800,118500,118500,118500,118400,89
20250221,122200,8991855100,118500,118400,118500,118300,163
20250221,122100,8972553400,118400,118400,118400,118300,113
20250221,122000,8959176300,118400,118600,118600,118200,178
20250221,121900,8938115900,118600,118500,118600,118400,182
20250221,121800,8916554800,118400,118400,118400,118300,243
20250221,121700,8887783800,118400,118500,118500,118300,238
20250221,121600,8859604600,118500,118500,118500,118400,97
20250221,121500,8848110600,118400,118500,118500,118400,119
20250221,121400,8834010200,118400,118300,118400,118300,128
20250221,121300,8818855200,118400,118400,118400,118300,115
20250221,121200,8805239500,118400,118400,118500,118300,303
20250221,121100,8769357600,118400,118400,118400,118300,156
20250221,121000,8750887400,118300,118300,118400,118300,77
20250221,120900,8741772100,118300,118300,118300,118200,112
20250221,120800,8728522800,118300,118300,118300,118200,77
20250221,120700,8719413900,118300,118200,118300,118200,112
20250221,120600,8706170900,118200,118200,118200,118100,126
20250221,120500,8691278400,118200,118400,118400,118100,245
20250221,120400,8662311900,118400,118100,118400,118100,119
20250221,120300,8648245600,118100,118000,118100,117900,140
20250221,120200,8631725400,117900,118000,118000,117900,67
20250221,120100,8623820200,117900,117800,117900,117800,74
20250221,120000,8615096000,117900,117900,117900,117800,132
20250221,115900,8599534500,117900,117900,118000,117800,405
20250221,115800,8551790200,118000,118000,118000,117800,196
20250221,115700,8528675100,118000,117900,118000,117900,129
20250221,115600,8513458900,117900,117900,117900,117800,164
20250221,115500,8494124600,117800,117800,117900,117800,81
20250221,115400,8484575500,117900,117900,117900,117800,80
20250221,115300,8475144400,117900,117800,117900,117800,113
20250221,115200,8461822100,117800,117800,117900,117700,158
20250221,115100,8443207800,117700,117800,117800,117700,97
20250221,115000,8431781900,117800,117800,117900,117800,196
20250221,114900,8408684400,117800,117700,117900,117700,179
20250221,114800,8387600400,117700,117700,117700,117600,138
20250221,114700,8371358400,117700,117700,117700,117600,163
20250221,114600,8352176400,117700,117700,117700,117600,97
20250221,114500,8340762800,117700,117700,117700,117600,94
20250221,114400,8329699800,117700,117700,117700,117600,246
20250221,114300,8300751700,117700,117400,117700,117400,339
20250221,114200,8260917500,117400,117400,117400,117300,92
20250221,114100,8250117400,117400,117400,117400,117300,163
20250221,114000,8230981700,117400,117400,117400,117300,83
20250221,113900,8221238000,117400,117400,117400,117300,90
20250221,113800,8210673800,117500,117500,117600,117300,659
20250221,113700,8133280500,117600,117600,117600,117500,146
20250221,113600,8116111200,117600,117800,117800,117500,224
20250221,113500,8089752300,117800,117800,117800,117700,76
20250221,113400,8080799900,117800,117700,117800,117700,92
20250221,113300,8069962900,117800,117600,117800,117600,231
20250221,113200,8042780100,117700,117700,117700,117600,118
20250221,113100,8028891700,117600,117700,117700,117600,137
20250221,113000,8012772500,117700,117700,117700,117600,79
20250221,112900,8003475000,117700,117700,117700,117600,174
20250221,112800,7982997400,117600,117400,117800,117400,345
20250221,112700,7942436600,117500,117500,117500,117400,72
20250221,112600,7933977800,117500,118000,118100,117500,338
20250221,112500,7894167100,118100,117900,118100,117900,193
20250221,112400,7871399900,117900,117800,117900,117800,96
20250221,112300,7860087400,117800,117800,117800,117600,155
20250221,112200,7841840300,117800,117600,117800,117500,209
20250221,112100,7817252100,117600,117600,117600,117500,79
20250221,112000,7807962700,117600,117700,117700,117400,155
20250221,111900,7789738200,117600,117700,117700,117600,112
20250221,111800,7776556700,117600,117900,117900,117500,244
20250221,111700,7747849300,117900,117900,117900,117700,141
20250221,111600,7731238300,117900,117800,118100,117700,189
20250221,111500,7708970200,117800,117400,117800,117300,320
20250221,111400,7671402000,117400,118000,118300,117300,829
20250221,111300,7573905500,118400,118600,118700,118000,663
20250221,111200,7495467500,118700,118500,118700,118500,160
20250221,111100,7476483100,118500,118400,118500,118300,347
20250221,111000,7435393400,118300,118100,118300,118100,758
20250221,110900,7345824200,118100,118200,118200,118000,148
20250221,110800,7328346100,118100,118100,118200,118000,468
20250221,110700,7273078000,118200,118100,118200,118100,289
20250221,110600,7238928400,118000,118200,118200,118000,192
20250221,110500,7216248700,118200,118200,118200,118000,486
20250221,110400,7158834700,118300,118200,118300,118200,254
20250221,110300,7128792700,118200,118200,118300,118100,282
20250221,110200,7095459100,118200,118300,118300,118100,318
20250221,110100,7057868800,118300,118200,118300,118100,144
20250221,110000,7040847900,118100,118100,118200,118000,236
20250221,105900,7012968200,118100,118000,118100,117800,212
20250221,105800,6987950000,118000,118300,118300,117900,454
20250221,105700,6934343800,118200,118200,118300,118100,255
20250221,105600,6904202700,118200,118100,118200,118100,323
20250221,105500,6866038800,118200,118100,118200,118000,247
20250221,105400,6836867300,118100,118000,118200,118000,191
20250221,105300,6814313800,118000,117900,118000,117700,314
20250221,105200,6777311600,117900,117800,117900,117700,368
20250221,105100,6733949600,117800,117900,117900,117700,193
20250221,105000,6711213500,117900,118200,118200,117800,351
20250221,104900,6669814600,118200,118200,118200,118100,330
20250221,104800,6630816500,118100,118000,118100,118000,262
20250221,104700,6599892700,118000,118100,118100,117800,335
20250221,104600,6560374400,118000,118100,118100,117900,293
20250221,104500,6525785500,118000,118000,118200,117900,359
20250221,104400,6483416800,118100,118000,118100,117900,269
20250221,104300,6451665600,118000,118000,118100,117700,460
20250221,104200,6397415200,118100,118200,118200,118000,321
20250221,104100,6359503700,118200,118000,118200,117900,352
20250221,104000,6317953500,118000,117900,118100,117800,313
20250221,103900,6281031700,117900,117800,117900,117700,198
20250221,103800,6257706100,117900,117800,117900,117600,496
20250221,103700,6199286200,117800,117800,117900,117700,203
20250221,103600,6175372400,117700,117700,117800,117500,629
20250221,103500,6101350200,117700,117600,117700,117400,613
20250221,103400,6029302200,117600,117600,117600,117500,165
20250221,103300,6009902900,117600,117500,117600,117500,195
20250221,103200,5986974800,117600,117500,117700,117200,629
20250221,103100,5913108600,117700,118100,118200,117600,490
20250221,103000,5855340400,118100,118000,118200,117900,387
20250221,102900,5809649900,118000,117600,118000,117500,267
20250221,102800,5778236200,117600,118200,118200,117500,574
20250221,102700,5710608900,118200,118000,118200,117900,206
20250221,102600,5686284600,118000,117800,118100,117500,767
20250221,102500,5595972500,117800,117900,118000,117600,410
20250221,102400,5547648200,117900,118100,118200,117800,631
20250221,102300,5473233000,118200,118300,118400,118000,746
20250221,102200,5384978900,118300,118200,118300,118100,607
20250221,102100,5313187100,118200,118000,118200,118000,463
20250221,102000,5258479200,118000,117900,118100,117300,1019
20250221,101900,5138425800,117900,117200,118000,117100,1127
20250221,101800,5005919400,117100,117200,117400,117100,1080
20250221,101700,4879283500,117200,116400,117300,116400,622
20250221,101600,4806614200,116500,116200,116500,116200,251
20250221,101500,4777413800,116200,116300,116300,116100,174
20250221,101400,4757193800,116300,116000,116300,115900,198
20250221,101300,4734210900,116000,115900,116000,115900,94
20250221,101200,4723310600,115900,115700,116100,115600,257
20250221,101100,4693533400,115800,115900,116000,115700,378
20250221,101000,4649726200,115900,115500,115900,115200,591
20250221,100900,4581396500,115400,114900,115500,114900,743
20250221,100800,4495853600,115000,115100,115200,114700,2183
20250221,100700,4245096600,115100,115100,115200,115100,316
20250221,100600,4208705200,115100,115100,115200,115000,1508
20250221,100500,4035172500,115200,115400,115600,115100,682
20250221,100400,3956551900,115400,115300,115600,115300,1377
20250221,100300,3797648400,115300,115400,115500,115300,417
20250221,100200,3749544400,115400,115900,116000,115400,1679
20250221,100100,3555307500,116000,115900,116000,115900,93
20250221,100000,3544523100,115900,115800,116000,115800,367
20250221,095900,3501988800,115900,116000,116000,115800,110
20250221,095800,3489235800,116000,116000,116100,116000,59
20250221,095700,3482387300,116200,115700,116200,115700,318
20250221,095600,3445519000,115700,115700,115800,115700,329
20250221,095500,3407446700,115700,115800,115900,115700,376
20250221,095400,3363898300,115800,115800,115900,115800,125
20250221,095300,3349415400,115900,115800,115900,115800,293
20250221,095200,3315459900,115800,115900,116000,115800,167
20250221,095100,3296104700,115900,115600,116100,115600,514
20250221,095000,3236591200,115600,116200,116500,115600,1359
20250221,094900,3079131000,116300,116200,116800,116200,418
20250221,094800,3030486500,116400,116800,116800,116200,439
20250221,094700,2979357500,116900,117100,117200,116800,222
20250221,094600,2953411800,117200,116800,117200,116800,100
20250221,094500,2941714000,116900,116700,117000,116700,144
20250221,094400,2924890200,116700,117100,117100,116600,299
20250221,094300,2889933400,117200,117100,117200,116900,180
20250221,094200,2868861600,117200,117200,117600,117100,251
20250221,094100,2839415300,117300,117600,117700,117200,203
20250221,094000,2815569400,117700,117600,117800,117500,229
20250221,093900,2788603900,117700,117400,118000,117400,440
20250221,093800,2736795800,117200,117100,117500,117000,115
20250221,093700,2723317000,117300,117100,117400,117000,164
20250221,093600,2704112200,117400,116500,117400,116500,379
20250221,093500,2659779700,116700,116200,116700,116200,256
20250221,093400,2629971500,116400,116000,116400,115800,560
20250221,093300,2564998000,116100,116100,116200,116000,152
20250221,093200,2547352000,116100,116100,116200,116100,168
20250221,093100,2527844900,116200,116200,116400,116100,253
20250221,093000,2498442100,116300,116200,116400,116200,77
20250221,092900,2489487000,116200,116300,116600,116200,179
20250221,092800,2468645600,116400,116400,116500,116300,224
20250221,092700,2442574500,116400,116100,116400,116100,180
20250221,092600,2421643200,116200,115900,116400,115900,1365
20250221,092500,2262961400,115900,115800,116100,115700,777
20250221,092400,2172919100,115900,116200,116300,115900,293
20250221,092300,2138932000,115900,116200,116200,115700,1061
20250221,092200,2015836800,116200,116400,116500,116000,910
20250221,092100,1910050000,116400,117100,117100,116400,2084
20250221,092000,1666890000,117100,118000,118000,117000,1639
20250221,091900,1474280200,118000,118000,118200,117900,178
20250221,091800,1453271100,117900,117900,118000,117800,58
20250221,091700,1446432400,118000,117700,118200,117700,229
20250221,091600,1419408200,117800,118000,118000,117800,281
20250221,091500,1386281300,118100,117800,118100,117800,106
20250221,091400,1373774000,117900,117700,117900,117500,355
20250221,091300,1331982800,117700,117400,117900,117300,889
20250221,091200,1227497900,117300,117600,117600,117300,722
20250221,091100,1142702500,117500,117700,117700,117500,379
20250221,091000,1098130500,117900,117900,118000,117600,479
20250221,090900,1041740000,117700,118300,118300,117700,327
20250221,090800,1003164800,118400,118000,118400,117400,640
20250221,090700,927697900,118000,117500,118000,117300,450
20250221,090600,874796100,117500,118300,118400,117500,1267
20250221,090500,725297900,118400,118300,118700,118200,517
20250221,090400,664136900,118200,118000,118800,118000,377
20250221,090300,619570400,118000,117300,118000,117100,822
20250221,090200,523040500,117400,118300,118300,117100,817
20250221,090100,427075400,118500,119800,119800,117800,2234
20250221,090000,162098900,119100,120200,120200,119100,1352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190200 15144445100 118200 118200 118200 118200 4255
3 20250221 190100 15144445100 118200 118200 118200 118200 0
4 20250221 190000 15144445100 118200 118200 118200 118200 0
5 20250221 185900 15144445100 118200 118200 118200 118200 0
6 20250221 185800 15144445100 118200 118200 118200 118200 0
7 20250221 185700 15144445100 118200 118200 118200 118200 0
8 20250221 185600 15144445100 118200 118200 118200 118200 0
9 20250221 185500 15144445100 118200 118200 118200 118200 0
10 20250221 185400 15144445100 118200 118200 118200 118200 0
11 20250221 185300 15144445100 118200 118200 118200 118200 0
12 20250221 185200 15144445100 118200 118200 118200 118200 0
13 20250221 185100 15144445100 118200 118200 118200 118200 0
14 20250221 185000 15144445100 118200 118200 118200 118200 0
15 20250221 184900 15144445100 118200 118200 118200 118200 0
16 20250221 184800 15144445100 118200 118200 118200 118200 0
17 20250221 184700 15144445100 118200 118200 118200 118200 0
18 20250221 184600 15144445100 118200 118200 118200 118200 0
19 20250221 184500 15144445100 118200 118200 118200 118200 0
20 20250221 184400 15144445100 118200 118200 118200 118200 0
21 20250221 184300 15144445100 118200 118200 118200 118200 0
22 20250221 184200 15144445100 118200 118200 118200 118200 0
23 20250221 184100 15144445100 118200 118200 118200 118200 0
24 20250221 184000 15144445100 118200 118200 118200 118200 0
25 20250221 183900 15144445100 118200 118200 118200 118200 0
26 20250221 183800 15144445100 118200 118200 118200 118200 0
27 20250221 183700 15144445100 118200 118200 118200 118200 0
28 20250221 183600 15144445100 118200 118200 118200 118200 0
29 20250221 183500 15144445100 118200 118200 118200 118200 0
30 20250221 183400 15144445100 118200 118200 118200 118200 0
31 20250221 183300 15144445100 118200 118200 118200 118200 0
32 20250221 183200 15144445100 118200 118200 118200 118200 4255
33 20250221 183100 15144445100 118200 118200 118200 118200 0
34 20250221 183000 15144445100 118200 118200 118200 118200 0
35 20250221 182900 15144445100 118200 118200 118200 118200 0
36 20250221 182800 15144445100 118200 118200 118200 118200 0
37 20250221 182700 15144445100 118200 118200 118200 118200 0
38 20250221 182600 15144445100 118200 118200 118200 118200 0
39 20250221 182500 15144445100 118200 118200 118200 118200 0
40 20250221 182400 15144445100 118200 118200 118200 118200 0
41 20250221 182300 15144445100 118200 118200 118200 118200 0
42 20250221 182200 15144445100 118200 118200 118200 118200 0
43 20250221 182100 15144445100 118200 118200 118200 118200 0
44 20250221 182000 15144445100 118200 118200 118200 118200 0
45 20250221 181900 15144445100 118200 118200 118200 118200 0
46 20250221 181800 15144445100 118200 118200 118200 118200 0
47 20250221 181700 15144445100 118200 118200 118200 118200 0
48 20250221 181600 15144445100 118200 118200 118200 118200 0
49 20250221 181500 15144445100 118200 118200 118200 118200 0
50 20250221 181400 15144445100 118200 118200 118200 118200 0
51 20250221 181300 15144445100 118200 118200 118200 118200 0
52 20250221 181200 15144445100 118200 118200 118200 118200 0
53 20250221 181100 15144445100 118200 118200 118200 118200 0
54 20250221 181000 15144445100 118200 118200 118200 118200 0
55 20250221 180900 15144445100 118200 118200 118200 118200 0
56 20250221 180800 15144445100 118200 118200 118200 118200 0
57 20250221 180700 15144445100 118200 118200 118200 118200 0
58 20250221 180600 15144445100 118200 118200 118200 118200 0
59 20250221 180500 15144445100 118200 118200 118200 118200 0
60 20250221 180400 15144445100 118200 118200 118200 118200 0
61 20250221 180300 15144445100 118200 118200 118200 118200 0
62 20250221 180200 15144445100 118200 118200 118200 118200 4255
63 20250221 180100 15144445100 118200 118200 118200 118200 0
64 20250221 180000 15144445100 118200 118200 118200 118200 0
65 20250221 175900 15144445100 118200 118200 118200 118200 0
66 20250221 175800 15144445100 118200 118200 118200 118200 0
67 20250221 175700 15144445100 118200 118200 118200 118200 0
68 20250221 175600 15144445100 118200 118200 118200 118200 0
69 20250221 175500 15144445100 118200 118200 118200 118200 0
70 20250221 175400 15144445100 118200 118200 118200 118200 0
71 20250221 175300 15144445100 118200 118200 118200 118200 0
72 20250221 175200 15144445100 118200 118200 118200 118200 0
73 20250221 175100 15144445100 118200 118200 118200 118200 0
74 20250221 175000 15144445100 118200 118200 118200 118200 0
75 20250221 174900 15144445100 118200 118200 118200 118200 0
76 20250221 174800 15144445100 118200 118200 118200 118200 0
77 20250221 174700 15144445100 118200 118200 118200 118200 0
78 20250221 174600 15144445100 118200 118200 118200 118200 0
79 20250221 174500 15144445100 118200 118200 118200 118200 0
80 20250221 174400 15144445100 118200 118200 118200 118200 0
81 20250221 174300 15144445100 118200 118200 118200 118200 0
82 20250221 174200 15144445100 118200 118200 118200 118200 0
83 20250221 174100 15144445100 118200 118200 118200 118200 0
84 20250221 174000 15144445100 118200 118200 118200 118200 0
85 20250221 173900 15144445100 118200 118200 118200 118200 0
86 20250221 173800 15144445100 118200 118200 118200 118200 0
87 20250221 173700 15144445100 118200 118200 118200 118200 0
88 20250221 173600 15144445100 118200 118200 118200 118200 0
89 20250221 173500 15144445100 118200 118200 118200 118200 0
90 20250221 173400 15144445100 118200 118200 118200 118200 0
91 20250221 173300 15144445100 118200 118200 118200 118200 0
92 20250221 173200 15144445100 118200 118200 118200 118200 4255
93 20250221 173100 15144445100 118200 118200 118200 118200 0
94 20250221 173000 15144445100 118200 118200 118200 118200 0
95 20250221 172900 15144445100 118200 118200 118200 118200 0
96 20250221 172800 15144445100 118200 118200 118200 118200 0
97 20250221 172700 15144445100 118200 118200 118200 118200 0
98 20250221 172600 15144445100 118200 118200 118200 118200 0
99 20250221 172500 15144445100 118200 118200 118200 118200 0
100 20250221 172400 15144445100 118200 118200 118200 118200 0
101 20250221 172300 15144445100 118200 118200 118200 118200 0
102 20250221 172200 15144445100 118200 118200 118200 118200 0
103 20250221 172100 15144445100 118200 118200 118200 118200 0
104 20250221 172000 15144445100 118200 118200 118200 118200 0
105 20250221 171900 15144445100 118200 118200 118200 118200 0
106 20250221 171800 15144445100 118200 118200 118200 118200 0
107 20250221 171700 15144445100 118200 118200 118200 118200 0
108 20250221 171600 15144445100 118200 118200 118200 118200 0
109 20250221 171500 15144445100 118200 118200 118200 118200 0
110 20250221 171400 15144445100 118200 118200 118200 118200 0
111 20250221 171300 15144445100 118200 118200 118200 118200 0
112 20250221 171200 15144445100 118200 118200 118200 118200 0
113 20250221 171100 15144445100 118200 118200 118200 118200 0
114 20250221 171000 15144445100 118200 118200 118200 118200 0
115 20250221 170900 15144445100 118200 118200 118200 118200 0
116 20250221 170800 15144445100 118200 118200 118200 118200 0
117 20250221 170700 15144445100 118200 118200 118200 118200 0
118 20250221 170600 15144445100 118200 118200 118200 118200 0
119 20250221 170500 15144445100 118200 118200 118200 118200 0
120 20250221 170400 15144445100 118200 118200 118200 118200 0
121 20250221 170300 15144445100 118200 118200 118200 118200 0
122 20250221 170200 15144445100 118200 118200 118200 118200 4255
123 20250221 170100 15144445100 118200 118200 118200 118200 0
124 20250221 170000 15144445100 118200 118200 118200 118200 0
125 20250221 165900 15144445100 118200 118200 118200 118200 0
126 20250221 165800 15144445100 118200 118200 118200 118200 0
127 20250221 165700 15144445100 118200 118200 118200 118200 0
128 20250221 165600 15144445100 118200 118200 118200 118200 0
129 20250221 165500 15144445100 118200 118200 118200 118200 0
130 20250221 165400 15144445100 118200 118200 118200 118200 0
131 20250221 165300 15144445100 118200 118200 118200 118200 0
132 20250221 165200 15144445100 118200 118200 118200 118200 0
133 20250221 165100 15144445100 118200 118200 118200 118200 0
134 20250221 165000 15144445100 118200 118200 118200 118200 0
135 20250221 164900 15144445100 118200 118200 118200 118200 0
136 20250221 164800 15144445100 118200 118200 118200 118200 0
137 20250221 164700 15144445100 118200 118200 118200 118200 0
138 20250221 164600 15144445100 118200 118200 118200 118200 0
139 20250221 164500 15144445100 118200 118200 118200 118200 0
140 20250221 164400 15144445100 118200 118200 118200 118200 0
141 20250221 164300 15144445100 118200 118200 118200 118200 0
142 20250221 164200 15144445100 118200 118200 118200 118200 0
143 20250221 164100 15144445100 118200 118200 118200 118200 0
144 20250221 164000 15144445100 118200 118200 118200 118200 0
145 20250221 163900 15144445100 118200 118200 118200 118200 0
146 20250221 163800 15144445100 118200 118200 118200 118200 0
147 20250221 163700 15144445100 118200 118200 118200 118200 0
148 20250221 163600 15144445100 118200 118200 118200 118200 0
149 20250221 163500 15144445100 118200 118200 118200 118200 0
150 20250221 163400 15144445100 118200 118200 118200 118200 0
151 20250221 163300 15144445100 118200 118200 118200 118200 0
152 20250221 163200 15144445100 118200 118200 118200 118200 4255
153 20250221 163100 15144445100 118200 118200 118200 118200 0
154 20250221 163000 15144445100 118200 118200 118200 118200 0
155 20250221 162900 15144445100 118200 118200 118200 118200 0
156 20250221 162800 15144445100 118200 118200 118200 118200 0
157 20250221 162700 15144445100 118200 118200 118200 118200 0
158 20250221 162600 15144445100 118200 118200 118200 118200 0
159 20250221 162500 15144445100 118200 118200 118200 118200 0
160 20250221 162400 15144445100 118200 118200 118200 118200 0
161 20250221 162300 15144445100 118200 118200 118200 118200 0
162 20250221 162200 15144445100 118200 118200 118200 118200 0
163 20250221 162100 15144445100 118200 118200 118200 118200 0
164 20250221 162000 15144445100 118200 118200 118200 118200 0
165 20250221 161900 15144445100 118200 118200 118200 118200 0
166 20250221 161800 15144445100 118200 118200 118200 118200 0
167 20250221 161700 15144445100 118200 118200 118200 118200 0
168 20250221 161600 15144445100 118200 118200 118200 118200 0
169 20250221 161500 15144445100 118200 118200 118200 118200 0
170 20250221 161400 15144445100 118200 118200 118200 118200 0
171 20250221 161300 15144445100 118200 118200 118200 118200 0
172 20250221 161200 15144445100 118200 118200 118200 118200 0
173 20250221 161100 15144445100 118200 118200 118200 118200 0
174 20250221 161000 15144445100 118200 118200 118200 118200 0
175 20250221 160900 15144445100 118200 118200 118200 118200 0
176 20250221 160800 15144445100 118200 118200 118200 118200 0
177 20250221 160700 15144445100 118200 118200 118200 118200 0
178 20250221 160600 15144445100 118200 118200 118200 118200 0
179 20250221 160500 15144445100 118200 118200 118200 118200 0
180 20250221 160400 15144445100 118200 118200 118200 118200 0
181 20250221 160300 15144445100 118200 118200 118200 118200 0
182 20250221 160200 15144445100 118200 118200 118200 118200 4255
183 20250221 160100 15144445100 118200 118200 118200 118200 0
184 20250221 160000 15144445100 118200 118200 118200 118200 0
185 20250221 155900 15144445100 118200 118200 118200 118200 0
186 20250221 155800 15144445100 118200 118200 118200 118200 0
187 20250221 155700 15144445100 118200 118200 118200 118200 0
188 20250221 155600 15144445100 118200 118200 118200 118200 0
189 20250221 155500 15144445100 118200 118200 118200 118200 0
190 20250221 155400 15144445100 118200 118200 118200 118200 0
191 20250221 155300 15144445100 118200 118200 118200 118200 0
192 20250221 155200 15144445100 118200 118200 118200 118200 0
193 20250221 155100 15144445100 118200 118200 118200 118200 0
194 20250221 155000 15144445100 118200 118200 118200 118200 0
195 20250221 154900 15144445100 118200 118200 118200 118200 0
196 20250221 154800 15144445100 118200 118200 118200 118200 0
197 20250221 154700 15144445100 118200 118200 118200 118200 0
198 20250221 154600 15144445100 118200 118200 118200 118200 0
199 20250221 154500 15144445100 118200 118200 118200 118200 0
200 20250221 154400 15144445100 118200 118200 118200 118200 0
201 20250221 154300 15144445100 118200 118200 118200 118200 0
202 20250221 154200 15144445100 118200 118200 118200 118200 0
203 20250221 154100 15144445100 118200 118200 118200 118200 0
204 20250221 154000 15144445100 118200 118200 118200 118200 0
205 20250221 153900 15144445100 118200 118200 118200 118200 0
206 20250221 153800 15144445100 118200 118200 118200 118200 0
207 20250221 153700 15144445100 118200 118200 118200 118200 0
208 20250221 153600 15144445100 118200 118200 118200 118200 0
209 20250221 153500 15144445100 118200 118200 118200 118200 0
210 20250221 153400 15144445100 118200 118200 118200 118200 0
211 20250221 153300 15144445100 118200 118200 118200 118200 0
212 20250221 153200 15144445100 118200 118200 118200 118200 4255
213 20250221 153100 15144445100 118200 118200 118200 118200 0
214 20250221 153000 15144445100 118200 118200 118200 118200 4255
215 20250221 152900 14641504100 118200 118200 118200 118200 0
216 20250221 152800 14641504100 118200 118200 118200 118200 0
217 20250221 152700 14641504100 118200 118200 118200 118200 0
218 20250221 152600 14641504100 118200 118200 118200 118200 0
219 20250221 152500 14641504100 118200 118200 118200 118200 0
220 20250221 152400 14641504100 118200 118200 118200 118200 0
221 20250221 152300 14641504100 118200 118200 118200 118200 0
222 20250221 152200 14641504100 118200 118200 118200 118200 0
223 20250221 152100 14641504100 118200 118200 118200 118200 0
224 20250221 152000 14641504100 118200 118200 118200 118200 0
225 20250221 151900 14641504100 118200 118100 118300 118100 338
226 20250221 151800 14601562500 118100 118400 118400 118100 111
227 20250221 151700 14588434300 118300 118500 118500 118200 110
228 20250221 151600 14575412400 118300 118500 118500 118200 274
229 20250221 151500 14542965100 118500 118600 118600 118400 370
230 20250221 151400 14499117700 118600 118600 118600 118500 386
231 20250221 151300 14453339200 118600 118600 118600 118500 103
232 20250221 151200 14441124300 118600 118500 118600 118500 335
233 20250221 151100 14401411100 118400 118500 118600 118300 950
234 20250221 151000 14288933000 118600 118700 118700 118500 273
235 20250221 150900 14256564300 118700 118700 118700 118600 336
236 20250221 150800 14216696200 118700 118700 118700 118600 251
237 20250221 150700 14186907800 118600 118700 118700 118600 99
238 20250221 150600 14175157600 118700 118700 118700 118600 237
239 20250221 150500 14147032400 118700 118700 118700 118600 334
240 20250221 150400 14107392700 118700 118700 118700 118600 81
241 20250221 150300 14097779600 118600 118700 118700 118500 444
242 20250221 150200 14045108600 118700 118700 118700 118600 144
243 20250221 150100 14028015900 118700 118700 118700 118700 124
244 20250221 150000 14013297100 118700 118700 118700 118600 587
245 20250221 145900 13943621200 118700 118700 118700 118600 568
246 20250221 145800 13876238400 118700 118600 118700 118600 154
247 20250221 145700 13857962100 118700 118800 118800 118600 589
248 20250221 145600 13788037500 118800 118800 118800 118700 242
249 20250221 145500 13759296900 118800 118800 118800 118700 145
250 20250221 145400 13742071300 118800 119000 119100 118700 750
251 20250221 145300 13652867500 119100 118800 119100 118800 419
252 20250221 145200 13603024700 118800 118700 118800 118700 236
253 20250221 145100 13574998400 118700 118700 118700 118600 188
254 20250221 145000 13552685300 118700 118700 118800 118700 186
255 20250221 144900 13530600200 118700 118700 118700 118600 230
256 20250221 144800 13503299500 118700 118800 118900 118600 352
257 20250221 144700 13461494900 118900 118900 118900 118800 188
258 20250221 144600 13439142000 118900 119000 119100 118900 555
259 20250221 144500 13373105500 119000 118700 119000 118700 291
260 20250221 144400 13338527600 118800 118800 118900 118700 188
261 20250221 144300 13316191300 118900 119000 119000 118800 217
262 20250221 144200 13290386800 119000 118900 119000 118800 410
263 20250221 144100 13241629400 118900 118900 118900 118700 456
264 20250221 144000 13187440800 118900 118900 118900 118800 253
265 20250221 143900 13157360300 118900 118900 118900 118800 325
266 20250221 143800 13118719200 118900 118800 118900 118700 240
267 20250221 143700 13090203000 118800 119200 119200 118700 340
268 20250221 143600 13049740400 119200 119100 119200 119000 244
269 20250221 143500 13020680500 119100 118900 119100 118800 356
270 20250221 143400 12978328600 118900 118800 118900 118800 402
271 20250221 143300 12930536100 118800 118700 118800 118700 412
272 20250221 143200 12881605700 118700 118700 118700 118600 191
273 20250221 143100 12858935200 118700 118800 118800 118600 171
274 20250221 143000 12838628800 118700 118600 118800 118600 374
275 20250221 142900 12794221600 118700 118700 118700 118600 185
276 20250221 142800 12772262500 118700 118700 118700 118600 143
277 20250221 142700 12755290100 118700 118400 118700 118400 701
278 20250221 142600 12672191300 118400 118500 118500 118300 293
279 20250221 142500 12637496700 118500 118500 118600 118400 374
280 20250221 142400 12593170700 118600 118500 118600 118500 247
281 20250221 142300 12563877800 118600 118700 118800 118500 613
282 20250221 142200 12491142200 118700 118700 118700 118600 137
283 20250221 142100 12474881300 118700 118700 118700 118600 322
284 20250221 142000 12436661000 118700 118700 118700 118600 180
285 20250221 141900 12415296400 118600 118500 118700 118500 349
286 20250221 141800 12373891500 118500 118400 118500 118300 161
287 20250221 141700 12354827700 118400 118300 118400 118200 342
288 20250221 141600 12314366200 118200 118300 118300 118200 225
289 20250221 141500 12287753500 118200 118400 118400 118100 249
290 20250221 141400 12258297700 118400 118400 118400 118200 357
291 20250221 141300 12216041300 118400 118300 118400 118200 386
292 20250221 141200 12170389000 118300 118400 118400 118200 273
293 20250221 141100 12138096200 118400 118300 118400 118200 287
294 20250221 141000 12104139700 118300 118100 118300 118000 455
295 20250221 140900 12050383000 118100 118100 118200 118000 225
296 20250221 140800 12023807700 118200 118200 118300 118100 440
297 20250221 140700 11971780700 118200 118200 118200 118100 211
298 20250221 140600 11946840900 118200 118200 118200 118100 96
299 20250221 140500 11935496400 118200 118000 118200 117900 477
300 20250221 140400 11879172200 117900 118000 118000 117900 286
301 20250221 140300 11845424900 118000 118100 118200 118000 423
302 20250221 140200 11795462800 118200 118200 118200 118100 183
303 20250221 140100 11773832900 118200 118200 118200 118100 210
304 20250221 140000 11749011300 118200 118100 118200 118100 198
305 20250221 135900 11725608400 118200 118200 118200 118100 195
306 20250221 135800 11702559800 118200 118100 118200 118000 361
307 20250221 135700 11659930200 118000 118200 118200 118000 178
308 20250221 135600 11638913900 118200 118300 118400 117900 425
309 20250221 135500 11588683500 118400 118200 118400 118200 308
310 20250221 135400 11552246700 118300 118000 118300 118000 260
311 20250221 135300 11521524000 117900 117900 118000 117800 323
312 20250221 135200 11483441200 117900 117900 117900 117800 162
313 20250221 135100 11464341900 117900 117900 118000 117800 367
314 20250221 135000 11421065400 118000 118000 118000 117900 124
315 20250221 134900 11406434700 118000 117900 118000 117800 412
316 20250221 134800 11357860300 117900 117900 117900 117800 84
317 20250221 134700 11347957100 117900 117500 117900 117400 1189
318 20250221 134600 11208037900 117500 117500 117500 117400 151
319 20250221 134500 11190295700 117400 117500 117500 117400 213
320 20250221 134400 11165269900 117500 117500 117500 117400 100
321 20250221 134300 11153521800 117500 117500 117500 117400 118
322 20250221 134200 11139657600 117500 117500 117500 117400 121
323 20250221 134100 11125440800 117500 117500 117500 117400 187
324 20250221 134000 11103469000 117500 117500 117500 117400 94
325 20250221 133900 11092424300 117400 117500 117500 117400 138
326 20250221 133800 11076211800 117500 117400 117500 117400 82
327 20250221 133700 11066577100 117500 117400 117500 117400 179
328 20250221 133600 11045544800 117500 117300 117500 117300 254
329 20250221 133500 11015716000 117400 117400 117400 117300 138
330 20250221 133400 10999521000 117300 117400 117400 117300 185
331 20250221 133300 10977802500 117400 117500 117500 117300 279
332 20250221 133200 10945039800 117500 117500 117500 117400 79
333 20250221 133100 10935757600 117500 117300 117500 117200 540
334 20250221 133000 10872392700 117300 117300 117300 117200 219
335 20250221 132900 10846706900 117300 117600 117700 117200 1266
336 20250221 132800 10697967300 117700 117700 117700 117600 94
337 20250221 132700 10686904500 117600 117700 117700 117600 89
338 20250221 132600 10676429500 117700 117700 117700 117600 177
339 20250221 132500 10655596800 117700 117700 117700 117600 71
340 20250221 132400 10647240600 117700 117700 117700 117600 132
341 20250221 132300 10631706200 117600 117700 117700 117600 105
342 20250221 132200 10619348400 117700 117600 117700 117600 350
343 20250221 132100 10578154800 117700 117700 117700 117600 110
344 20250221 132000 10565209600 117700 117700 117700 117600 101
345 20250221 131900 10553323400 117700 117700 117700 117600 168
346 20250221 131800 10533550000 117700 117700 117700 117600 99
347 20250221 131700 10521898500 117700 117600 117700 117500 371
348 20250221 131600 10478267900 117600 117600 117600 117500 62
349 20250221 131500 10470978400 117600 117700 117700 117500 496
350 20250221 131400 10412660000 117600 117600 117700 117600 193
351 20250221 131300 10389955700 117700 117700 117700 117600 167
352 20250221 131200 10370310100 117700 117700 117700 117600 101
353 20250221 131100 10358422900 117600 117700 117700 117600 258
354 20250221 131000 10328065200 117700 117900 117900 117600 253
355 20250221 130900 10298272600 117900 117800 117900 117700 169
356 20250221 130800 10278363500 117800 117700 117800 117700 61
357 20250221 130700 10271181800 117700 117700 117700 117600 152
358 20250221 130600 10253291800 117700 117700 117700 117600 145
359 20250221 130500 10236225700 117700 117700 117700 117600 75
360 20250221 130400 10227398900 117700 117600 117700 117600 301
361 20250221 130300 10191993500 117700 117700 117700 117600 162
362 20250221 130200 10172926300 117700 117500 117700 117300 696
363 20250221 130100 10091183900 117300 117700 117700 117300 1100
364 20250221 130000 9961911400 117700 117900 117900 117700 400
365 20250221 125900 9914799700 117900 117900 117900 117800 136
366 20250221 125800 9898770200 117900 117900 117900 117800 73
367 20250221 125700 9890164200 117900 118000 118000 117800 455
368 20250221 125600 9836519300 118000 117900 118000 117900 205
369 20250221 125500 9812333000 118000 117900 118000 117900 52
370 20250221 125400 9806197800 118000 117900 118000 117900 181
371 20250221 125300 9784842100 117900 118000 118000 117900 209
372 20250221 125200 9760190400 118000 118100 118100 117900 171
373 20250221 125100 9740012400 118100 118200 118200 118000 212
374 20250221 125000 9714970800 118100 118400 118400 118100 480
375 20250221 124900 9658223500 118400 118400 118400 118300 125
376 20250221 124800 9643427500 118400 118400 118400 118300 369
377 20250221 124700 9599759600 118400 118400 118400 118300 238
378 20250221 124600 9571581100 118400 118400 118400 118300 80
379 20250221 124500 9562109600 118400 118400 118400 118300 184
380 20250221 124400 9540324300 118300 118300 118400 118300 89
381 20250221 124300 9529787200 118400 118400 118400 118300 114
382 20250221 124200 9516291400 118400 118500 118500 118300 861
383 20250221 124100 9414377000 118500 118700 118700 118500 819
384 20250221 124000 9317253700 118700 118600 118700 118600 102
385 20250221 123900 9305146800 118700 118700 118700 118600 102
386 20250221 123800 9293040200 118700 118700 118700 118600 128
387 20250221 123700 9277847400 118700 118700 118700 118600 186
388 20250221 123600 9255769800 118700 118600 118700 118500 113
389 20250221 123500 9242364800 118600 118500 118600 118500 90
390 20250221 123400 9231691400 118600 118700 118700 118600 257
391 20250221 123300 9201207400 118700 118600 118700 118600 139
392 20250221 123200 9184708500 118700 118600 118700 118600 181
393 20250221 123100 9163234700 118600 118600 118700 118500 126
394 20250221 123000 9148286100 118600 118600 118600 118500 446
395 20250221 122900 9095403700 118600 118600 118600 118500 113
396 20250221 122800 9082002700 118600 118400 118600 118400 92
397 20250221 122700 9071098300 118400 118400 118400 118300 70
398 20250221 122600 9062811900 118400 118500 118500 118300 265
399 20250221 122500 9031436000 118500 118500 118600 118400 94
400 20250221 122400 9020293000 118500 118500 118600 118400 151
401 20250221 122300 9002399800 118500 118500 118500 118400 89
402 20250221 122200 8991855100 118500 118400 118500 118300 163
403 20250221 122100 8972553400 118400 118400 118400 118300 113
404 20250221 122000 8959176300 118400 118600 118600 118200 178
405 20250221 121900 8938115900 118600 118500 118600 118400 182
406 20250221 121800 8916554800 118400 118400 118400 118300 243
407 20250221 121700 8887783800 118400 118500 118500 118300 238
408 20250221 121600 8859604600 118500 118500 118500 118400 97
409 20250221 121500 8848110600 118400 118500 118500 118400 119
410 20250221 121400 8834010200 118400 118300 118400 118300 128
411 20250221 121300 8818855200 118400 118400 118400 118300 115
412 20250221 121200 8805239500 118400 118400 118500 118300 303
413 20250221 121100 8769357600 118400 118400 118400 118300 156
414 20250221 121000 8750887400 118300 118300 118400 118300 77
415 20250221 120900 8741772100 118300 118300 118300 118200 112
416 20250221 120800 8728522800 118300 118300 118300 118200 77
417 20250221 120700 8719413900 118300 118200 118300 118200 112
418 20250221 120600 8706170900 118200 118200 118200 118100 126
419 20250221 120500 8691278400 118200 118400 118400 118100 245
420 20250221 120400 8662311900 118400 118100 118400 118100 119
421 20250221 120300 8648245600 118100 118000 118100 117900 140
422 20250221 120200 8631725400 117900 118000 118000 117900 67
423 20250221 120100 8623820200 117900 117800 117900 117800 74
424 20250221 120000 8615096000 117900 117900 117900 117800 132
425 20250221 115900 8599534500 117900 117900 118000 117800 405
426 20250221 115800 8551790200 118000 118000 118000 117800 196
427 20250221 115700 8528675100 118000 117900 118000 117900 129
428 20250221 115600 8513458900 117900 117900 117900 117800 164
429 20250221 115500 8494124600 117800 117800 117900 117800 81
430 20250221 115400 8484575500 117900 117900 117900 117800 80
431 20250221 115300 8475144400 117900 117800 117900 117800 113
432 20250221 115200 8461822100 117800 117800 117900 117700 158
433 20250221 115100 8443207800 117700 117800 117800 117700 97
434 20250221 115000 8431781900 117800 117800 117900 117800 196
435 20250221 114900 8408684400 117800 117700 117900 117700 179
436 20250221 114800 8387600400 117700 117700 117700 117600 138
437 20250221 114700 8371358400 117700 117700 117700 117600 163
438 20250221 114600 8352176400 117700 117700 117700 117600 97
439 20250221 114500 8340762800 117700 117700 117700 117600 94
440 20250221 114400 8329699800 117700 117700 117700 117600 246
441 20250221 114300 8300751700 117700 117400 117700 117400 339
442 20250221 114200 8260917500 117400 117400 117400 117300 92
443 20250221 114100 8250117400 117400 117400 117400 117300 163
444 20250221 114000 8230981700 117400 117400 117400 117300 83
445 20250221 113900 8221238000 117400 117400 117400 117300 90
446 20250221 113800 8210673800 117500 117500 117600 117300 659
447 20250221 113700 8133280500 117600 117600 117600 117500 146
448 20250221 113600 8116111200 117600 117800 117800 117500 224
449 20250221 113500 8089752300 117800 117800 117800 117700 76
450 20250221 113400 8080799900 117800 117700 117800 117700 92
451 20250221 113300 8069962900 117800 117600 117800 117600 231
452 20250221 113200 8042780100 117700 117700 117700 117600 118
453 20250221 113100 8028891700 117600 117700 117700 117600 137
454 20250221 113000 8012772500 117700 117700 117700 117600 79
455 20250221 112900 8003475000 117700 117700 117700 117600 174
456 20250221 112800 7982997400 117600 117400 117800 117400 345
457 20250221 112700 7942436600 117500 117500 117500 117400 72
458 20250221 112600 7933977800 117500 118000 118100 117500 338
459 20250221 112500 7894167100 118100 117900 118100 117900 193
460 20250221 112400 7871399900 117900 117800 117900 117800 96
461 20250221 112300 7860087400 117800 117800 117800 117600 155
462 20250221 112200 7841840300 117800 117600 117800 117500 209
463 20250221 112100 7817252100 117600 117600 117600 117500 79
464 20250221 112000 7807962700 117600 117700 117700 117400 155
465 20250221 111900 7789738200 117600 117700 117700 117600 112
466 20250221 111800 7776556700 117600 117900 117900 117500 244
467 20250221 111700 7747849300 117900 117900 117900 117700 141
468 20250221 111600 7731238300 117900 117800 118100 117700 189
469 20250221 111500 7708970200 117800 117400 117800 117300 320
470 20250221 111400 7671402000 117400 118000 118300 117300 829
471 20250221 111300 7573905500 118400 118600 118700 118000 663
472 20250221 111200 7495467500 118700 118500 118700 118500 160
473 20250221 111100 7476483100 118500 118400 118500 118300 347
474 20250221 111000 7435393400 118300 118100 118300 118100 758
475 20250221 110900 7345824200 118100 118200 118200 118000 148
476 20250221 110800 7328346100 118100 118100 118200 118000 468
477 20250221 110700 7273078000 118200 118100 118200 118100 289
478 20250221 110600 7238928400 118000 118200 118200 118000 192
479 20250221 110500 7216248700 118200 118200 118200 118000 486
480 20250221 110400 7158834700 118300 118200 118300 118200 254
481 20250221 110300 7128792700 118200 118200 118300 118100 282
482 20250221 110200 7095459100 118200 118300 118300 118100 318
483 20250221 110100 7057868800 118300 118200 118300 118100 144
484 20250221 110000 7040847900 118100 118100 118200 118000 236
485 20250221 105900 7012968200 118100 118000 118100 117800 212
486 20250221 105800 6987950000 118000 118300 118300 117900 454
487 20250221 105700 6934343800 118200 118200 118300 118100 255
488 20250221 105600 6904202700 118200 118100 118200 118100 323
489 20250221 105500 6866038800 118200 118100 118200 118000 247
490 20250221 105400 6836867300 118100 118000 118200 118000 191
491 20250221 105300 6814313800 118000 117900 118000 117700 314
492 20250221 105200 6777311600 117900 117800 117900 117700 368
493 20250221 105100 6733949600 117800 117900 117900 117700 193
494 20250221 105000 6711213500 117900 118200 118200 117800 351
495 20250221 104900 6669814600 118200 118200 118200 118100 330
496 20250221 104800 6630816500 118100 118000 118100 118000 262
497 20250221 104700 6599892700 118000 118100 118100 117800 335
498 20250221 104600 6560374400 118000 118100 118100 117900 293
499 20250221 104500 6525785500 118000 118000 118200 117900 359
500 20250221 104400 6483416800 118100 118000 118100 117900 269
501 20250221 104300 6451665600 118000 118000 118100 117700 460
502 20250221 104200 6397415200 118100 118200 118200 118000 321
503 20250221 104100 6359503700 118200 118000 118200 117900 352
504 20250221 104000 6317953500 118000 117900 118100 117800 313
505 20250221 103900 6281031700 117900 117800 117900 117700 198
506 20250221 103800 6257706100 117900 117800 117900 117600 496
507 20250221 103700 6199286200 117800 117800 117900 117700 203
508 20250221 103600 6175372400 117700 117700 117800 117500 629
509 20250221 103500 6101350200 117700 117600 117700 117400 613
510 20250221 103400 6029302200 117600 117600 117600 117500 165
511 20250221 103300 6009902900 117600 117500 117600 117500 195
512 20250221 103200 5986974800 117600 117500 117700 117200 629
513 20250221 103100 5913108600 117700 118100 118200 117600 490
514 20250221 103000 5855340400 118100 118000 118200 117900 387
515 20250221 102900 5809649900 118000 117600 118000 117500 267
516 20250221 102800 5778236200 117600 118200 118200 117500 574
517 20250221 102700 5710608900 118200 118000 118200 117900 206
518 20250221 102600 5686284600 118000 117800 118100 117500 767
519 20250221 102500 5595972500 117800 117900 118000 117600 410
520 20250221 102400 5547648200 117900 118100 118200 117800 631
521 20250221 102300 5473233000 118200 118300 118400 118000 746
522 20250221 102200 5384978900 118300 118200 118300 118100 607
523 20250221 102100 5313187100 118200 118000 118200 118000 463
524 20250221 102000 5258479200 118000 117900 118100 117300 1019
525 20250221 101900 5138425800 117900 117200 118000 117100 1127
526 20250221 101800 5005919400 117100 117200 117400 117100 1080
527 20250221 101700 4879283500 117200 116400 117300 116400 622
528 20250221 101600 4806614200 116500 116200 116500 116200 251
529 20250221 101500 4777413800 116200 116300 116300 116100 174
530 20250221 101400 4757193800 116300 116000 116300 115900 198
531 20250221 101300 4734210900 116000 115900 116000 115900 94
532 20250221 101200 4723310600 115900 115700 116100 115600 257
533 20250221 101100 4693533400 115800 115900 116000 115700 378
534 20250221 101000 4649726200 115900 115500 115900 115200 591
535 20250221 100900 4581396500 115400 114900 115500 114900 743
536 20250221 100800 4495853600 115000 115100 115200 114700 2183
537 20250221 100700 4245096600 115100 115100 115200 115100 316
538 20250221 100600 4208705200 115100 115100 115200 115000 1508
539 20250221 100500 4035172500 115200 115400 115600 115100 682
540 20250221 100400 3956551900 115400 115300 115600 115300 1377
541 20250221 100300 3797648400 115300 115400 115500 115300 417
542 20250221 100200 3749544400 115400 115900 116000 115400 1679
543 20250221 100100 3555307500 116000 115900 116000 115900 93
544 20250221 100000 3544523100 115900 115800 116000 115800 367
545 20250221 095900 3501988800 115900 116000 116000 115800 110
546 20250221 095800 3489235800 116000 116000 116100 116000 59
547 20250221 095700 3482387300 116200 115700 116200 115700 318
548 20250221 095600 3445519000 115700 115700 115800 115700 329
549 20250221 095500 3407446700 115700 115800 115900 115700 376
550 20250221 095400 3363898300 115800 115800 115900 115800 125
551 20250221 095300 3349415400 115900 115800 115900 115800 293
552 20250221 095200 3315459900 115800 115900 116000 115800 167
553 20250221 095100 3296104700 115900 115600 116100 115600 514
554 20250221 095000 3236591200 115600 116200 116500 115600 1359
555 20250221 094900 3079131000 116300 116200 116800 116200 418
556 20250221 094800 3030486500 116400 116800 116800 116200 439
557 20250221 094700 2979357500 116900 117100 117200 116800 222
558 20250221 094600 2953411800 117200 116800 117200 116800 100
559 20250221 094500 2941714000 116900 116700 117000 116700 144
560 20250221 094400 2924890200 116700 117100 117100 116600 299
561 20250221 094300 2889933400 117200 117100 117200 116900 180
562 20250221 094200 2868861600 117200 117200 117600 117100 251
563 20250221 094100 2839415300 117300 117600 117700 117200 203
564 20250221 094000 2815569400 117700 117600 117800 117500 229
565 20250221 093900 2788603900 117700 117400 118000 117400 440
566 20250221 093800 2736795800 117200 117100 117500 117000 115
567 20250221 093700 2723317000 117300 117100 117400 117000 164
568 20250221 093600 2704112200 117400 116500 117400 116500 379
569 20250221 093500 2659779700 116700 116200 116700 116200 256
570 20250221 093400 2629971500 116400 116000 116400 115800 560
571 20250221 093300 2564998000 116100 116100 116200 116000 152
572 20250221 093200 2547352000 116100 116100 116200 116100 168
573 20250221 093100 2527844900 116200 116200 116400 116100 253
574 20250221 093000 2498442100 116300 116200 116400 116200 77
575 20250221 092900 2489487000 116200 116300 116600 116200 179
576 20250221 092800 2468645600 116400 116400 116500 116300 224
577 20250221 092700 2442574500 116400 116100 116400 116100 180
578 20250221 092600 2421643200 116200 115900 116400 115900 1365
579 20250221 092500 2262961400 115900 115800 116100 115700 777
580 20250221 092400 2172919100 115900 116200 116300 115900 293
581 20250221 092300 2138932000 115900 116200 116200 115700 1061
582 20250221 092200 2015836800 116200 116400 116500 116000 910
583 20250221 092100 1910050000 116400 117100 117100 116400 2084
584 20250221 092000 1666890000 117100 118000 118000 117000 1639
585 20250221 091900 1474280200 118000 118000 118200 117900 178
586 20250221 091800 1453271100 117900 117900 118000 117800 58
587 20250221 091700 1446432400 118000 117700 118200 117700 229
588 20250221 091600 1419408200 117800 118000 118000 117800 281
589 20250221 091500 1386281300 118100 117800 118100 117800 106
590 20250221 091400 1373774000 117900 117700 117900 117500 355
591 20250221 091300 1331982800 117700 117400 117900 117300 889
592 20250221 091200 1227497900 117300 117600 117600 117300 722
593 20250221 091100 1142702500 117500 117700 117700 117500 379
594 20250221 091000 1098130500 117900 117900 118000 117600 479
595 20250221 090900 1041740000 117700 118300 118300 117700 327
596 20250221 090800 1003164800 118400 118000 118400 117400 640
597 20250221 090700 927697900 118000 117500 118000 117300 450
598 20250221 090600 874796100 117500 118300 118400 117500 1267
599 20250221 090500 725297900 118400 118300 118700 118200 517
600 20250221 090400 664136900 118200 118000 118800 118000 377
601 20250221 090300 619570400 118000 117300 118000 117100 822
602 20250221 090200 523040500 117400 118300 118300 117100 817
603 20250221 090100 427075400 118500 119800 119800 117800 2234
604 20250221 090000 162098900 119100 120200 120200 119100 1352