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

648
064350/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194600,364105106300,91000,91000,91000,91000,31250
20250221,194500,364105106300,91000,91000,91000,91000,0
20250221,194400,364105106300,91000,91000,91000,91000,0
20250221,194300,364105106300,91000,91000,91000,91000,0
20250221,194200,364105106300,91000,91000,91000,91000,0
20250221,194100,364105106300,91000,91000,91000,91000,0
20250221,194000,364105106300,91000,91000,91000,91000,0
20250221,193900,364105106300,91000,91000,91000,91000,0
20250221,193800,364105106300,91000,91000,91000,91000,0
20250221,193700,364105106300,91000,91000,91000,91000,0
20250221,193600,364105106300,91000,91000,91000,91000,0
20250221,193500,364105106300,91000,91000,91000,91000,0
20250221,193400,364105106300,91000,91000,91000,91000,0
20250221,193300,364105106300,91000,91000,91000,91000,0
20250221,193200,364105106300,91000,91000,91000,91000,0
20250221,193100,364105106300,91000,91000,91000,91000,0
20250221,193000,364105106300,91000,91000,91000,91000,0
20250221,192900,364105106300,91000,91000,91000,91000,0
20250221,192800,364105106300,91000,91000,91000,91000,0
20250221,192700,364105106300,91000,91000,91000,91000,0
20250221,192600,364105106300,91000,91000,91000,91000,0
20250221,192500,364105106300,91000,91000,91000,91000,0
20250221,192400,364105106300,91000,91000,91000,91000,0
20250221,192300,364105106300,91000,91000,91000,91000,0
20250221,192200,364105106300,91000,91000,91000,91000,0
20250221,192100,364105106300,91000,91000,91000,91000,0
20250221,192000,364105106300,91000,91000,91000,91000,0
20250221,191900,364105106300,91000,91000,91000,91000,0
20250221,191800,364105106300,91000,91000,91000,91000,0
20250221,191700,364105106300,91000,91000,91000,91000,0
20250221,191600,364105106300,91000,91000,91000,91000,31250
20250221,191500,364105106300,91000,91000,91000,91000,0
20250221,191400,364105106300,91000,91000,91000,91000,0
20250221,191300,364105106300,91000,91000,91000,91000,0
20250221,191200,364105106300,91000,91000,91000,91000,0
20250221,191100,364105106300,91000,91000,91000,91000,0
20250221,191000,364105106300,91000,91000,91000,91000,0
20250221,190900,364105106300,91000,91000,91000,91000,0
20250221,190800,364105106300,91000,91000,91000,91000,0
20250221,190700,364105106300,91000,91000,91000,91000,0
20250221,190600,364105106300,91000,91000,91000,91000,0
20250221,190500,364105106300,91000,91000,91000,91000,0
20250221,190400,364105106300,91000,91000,91000,91000,0
20250221,190300,364105106300,91000,91000,91000,91000,0
20250221,190200,364105106300,91000,91000,91000,91000,0
20250221,190100,364105106300,91000,91000,91000,91000,0
20250221,190000,364105106300,91000,91000,91000,91000,0
20250221,185900,364105106300,91000,91000,91000,91000,0
20250221,185800,364105106300,91000,91000,91000,91000,0
20250221,185700,364105106300,91000,91000,91000,91000,0
20250221,185600,364105106300,91000,91000,91000,91000,0
20250221,185500,364105106300,91000,91000,91000,91000,0
20250221,185400,364105106300,91000,91000,91000,91000,0
20250221,185300,364105106300,91000,91000,91000,91000,0
20250221,185200,364105106300,91000,91000,91000,91000,0
20250221,185100,364105106300,91000,91000,91000,91000,0
20250221,185000,364105106300,91000,91000,91000,91000,0
20250221,184900,364105106300,91000,91000,91000,91000,0
20250221,184800,364105106300,91000,91000,91000,91000,0
20250221,184700,364105106300,91000,91000,91000,91000,0
20250221,184600,364105106300,91000,91000,91000,91000,31250
20250221,184500,364105106300,91000,91000,91000,91000,0
20250221,184400,364105106300,91000,91000,91000,91000,0
20250221,184300,364105106300,91000,91000,91000,91000,0
20250221,184200,364105106300,91000,91000,91000,91000,0
20250221,184100,364105106300,91000,91000,91000,91000,0
20250221,184000,364105106300,91000,91000,91000,91000,0
20250221,183900,364105106300,91000,91000,91000,91000,0
20250221,183800,364105106300,91000,91000,91000,91000,0
20250221,183700,364105106300,91000,91000,91000,91000,0
20250221,183600,364105106300,91000,91000,91000,91000,0
20250221,183500,364105106300,91000,91000,91000,91000,0
20250221,183400,364105106300,91000,91000,91000,91000,0
20250221,183300,364105106300,91000,91000,91000,91000,0
20250221,183200,364105106300,91000,91000,91000,91000,0
20250221,183100,364105106300,91000,91000,91000,91000,0
20250221,183000,364105106300,91000,91000,91000,91000,0
20250221,182900,364105106300,91000,91000,91000,91000,0
20250221,182800,364105106300,91000,91000,91000,91000,0
20250221,182700,364105106300,91000,91000,91000,91000,0
20250221,182600,364105106300,91000,91000,91000,91000,0
20250221,182500,364105106300,91000,91000,91000,91000,0
20250221,182400,364105106300,91000,91000,91000,91000,0
20250221,182300,364105106300,91000,91000,91000,91000,0
20250221,182200,364105106300,91000,91000,91000,91000,0
20250221,182100,364105106300,91000,91000,91000,91000,0
20250221,182000,364105106300,91000,91000,91000,91000,0
20250221,181900,364105106300,91000,91000,91000,91000,0
20250221,181800,364105106300,91000,91000,91000,91000,0
20250221,181700,364105106300,91000,91000,91000,91000,0
20250221,181600,364105106300,91000,91000,91000,91000,31250
20250221,181500,364105106300,91000,91000,91000,91000,0
20250221,181400,364105106300,91000,91000,91000,91000,0
20250221,181300,364105106300,91000,91000,91000,91000,0
20250221,181200,364105106300,91000,91000,91000,91000,0
20250221,181100,364105106300,91000,91000,91000,91000,0
20250221,181000,364105106300,91000,91000,91000,91000,0
20250221,180900,364105106300,91000,91000,91000,91000,0
20250221,180800,364105106300,91000,91000,91000,91000,0
20250221,180700,364105106300,91000,91000,91000,91000,0
20250221,180600,364105106300,91000,91000,91000,91000,0
20250221,180500,364105106300,91000,91000,91000,91000,0
20250221,180400,364105106300,91000,91000,91000,91000,0
20250221,180300,364105106300,91000,91000,91000,91000,0
20250221,180200,364105106300,91000,91000,91000,91000,0
20250221,180100,364105106300,91000,91000,91000,91000,0
20250221,180000,364105106300,91000,91000,91000,91000,0
20250221,175900,364105106300,91000,91000,91000,91000,0
20250221,175800,364105106300,91000,91000,91000,91000,0
20250221,175700,364105106300,91000,91000,91000,91000,0
20250221,175600,364105106300,91000,91000,91000,91000,0
20250221,175500,364105106300,91000,91000,91000,91000,0
20250221,175400,364105106300,91000,91000,91000,91000,0
20250221,175300,364105106300,91000,91000,91000,91000,0
20250221,175200,364105106300,91000,91000,91000,91000,0
20250221,175100,364105106300,91000,91000,91000,91000,0
20250221,175000,364105106300,91000,91000,91000,91000,0
20250221,174900,364105106300,91000,91000,91000,91000,0
20250221,174800,364105106300,91000,91000,91000,91000,0
20250221,174700,364105106300,91000,91000,91000,91000,0
20250221,174600,364105106300,91000,91000,91000,91000,31250
20250221,174500,364105106300,91000,91000,91000,91000,0
20250221,174400,364105106300,91000,91000,91000,91000,0
20250221,174300,364105106300,91000,91000,91000,91000,0
20250221,174200,364105106300,91000,91000,91000,91000,0
20250221,174100,364105106300,91000,91000,91000,91000,0
20250221,174000,364105106300,91000,91000,91000,91000,0
20250221,173900,364105106300,91000,91000,91000,91000,0
20250221,173800,364105106300,91000,91000,91000,91000,0
20250221,173700,364105106300,91000,91000,91000,91000,0
20250221,173600,364105106300,91000,91000,91000,91000,0
20250221,173500,364105106300,91000,91000,91000,91000,0
20250221,173400,364105106300,91000,91000,91000,91000,0
20250221,173300,364105106300,91000,91000,91000,91000,0
20250221,173200,364105106300,91000,91000,91000,91000,0
20250221,173100,364105106300,91000,91000,91000,91000,0
20250221,173000,364105106300,91000,91000,91000,91000,0
20250221,172900,364105106300,91000,91000,91000,91000,0
20250221,172800,364105106300,91000,91000,91000,91000,0
20250221,172700,364105106300,91000,91000,91000,91000,0
20250221,172600,364105106300,91000,91000,91000,91000,0
20250221,172500,364105106300,91000,91000,91000,91000,0
20250221,172400,364105106300,91000,91000,91000,91000,0
20250221,172300,364105106300,91000,91000,91000,91000,0
20250221,172200,364105106300,91000,91000,91000,91000,0
20250221,172100,364105106300,91000,91000,91000,91000,0
20250221,172000,364105106300,91000,91000,91000,91000,0
20250221,171900,364105106300,91000,91000,91000,91000,0
20250221,171800,364105106300,91000,91000,91000,91000,0
20250221,171700,364105106300,91000,91000,91000,91000,0
20250221,171600,364105106300,91000,91000,91000,91000,31250
20250221,171500,364105106300,91000,91000,91000,91000,0
20250221,171400,364105106300,91000,91000,91000,91000,0
20250221,171300,364105106300,91000,91000,91000,91000,0
20250221,171200,364105106300,91000,91000,91000,91000,0
20250221,171100,364105106300,91000,91000,91000,91000,0
20250221,171000,364105106300,91000,91000,91000,91000,0
20250221,170900,364105106300,91000,91000,91000,91000,0
20250221,170800,364105106300,91000,91000,91000,91000,0
20250221,170700,364105106300,91000,91000,91000,91000,0
20250221,170600,364105106300,91000,91000,91000,91000,0
20250221,170500,364105106300,91000,91000,91000,91000,0
20250221,170400,364105106300,91000,91000,91000,91000,0
20250221,170300,364105106300,91000,91000,91000,91000,0
20250221,170200,364105106300,91000,91000,91000,91000,0
20250221,170100,364105106300,91000,91000,91000,91000,0
20250221,170000,364105106300,91000,91000,91000,91000,0
20250221,165900,364105106300,91000,91000,91000,91000,0
20250221,165800,364105106300,91000,91000,91000,91000,0
20250221,165700,364105106300,91000,91000,91000,91000,0
20250221,165600,364105106300,91000,91000,91000,91000,0
20250221,165500,364105106300,91000,91000,91000,91000,0
20250221,165400,364105106300,91000,91000,91000,91000,0
20250221,165300,364105106300,91000,91000,91000,91000,0
20250221,165200,364105106300,91000,91000,91000,91000,0
20250221,165100,364105106300,91000,91000,91000,91000,0
20250221,165000,364105106300,91000,91000,91000,91000,0
20250221,164900,364105106300,91000,91000,91000,91000,0
20250221,164800,364105106300,91000,91000,91000,91000,0
20250221,164700,364105106300,91000,91000,91000,91000,0
20250221,164600,364105106300,91000,91000,91000,91000,31250
20250221,164500,364105106300,91000,91000,91000,91000,0
20250221,164400,364105106300,91000,91000,91000,91000,0
20250221,164300,364105106300,91000,91000,91000,91000,0
20250221,164200,364105106300,91000,91000,91000,91000,0
20250221,164100,364105106300,91000,91000,91000,91000,0
20250221,164000,364105106300,91000,91000,91000,91000,0
20250221,163900,364105106300,91000,91000,91000,91000,0
20250221,163800,364105106300,91000,91000,91000,91000,0
20250221,163700,364105106300,91000,91000,91000,91000,0
20250221,163600,364105106300,91000,91000,91000,91000,0
20250221,163500,364105106300,91000,91000,91000,91000,0
20250221,163400,364105106300,91000,91000,91000,91000,0
20250221,163300,364105106300,91000,91000,91000,91000,0
20250221,163200,364105106300,91000,91000,91000,91000,0
20250221,163100,364105106300,91000,91000,91000,91000,0
20250221,163000,364105106300,91000,91000,91000,91000,0
20250221,162900,364105106300,91000,91000,91000,91000,0
20250221,162800,364105106300,91000,91000,91000,91000,0
20250221,162700,364105106300,91000,91000,91000,91000,0
20250221,162600,364105106300,91000,91000,91000,91000,0
20250221,162500,364105106300,91000,91000,91000,91000,0
20250221,162400,364105106300,91000,91000,91000,91000,0
20250221,162300,364105106300,91000,91000,91000,91000,0
20250221,162200,364105106300,91000,91000,91000,91000,0
20250221,162100,364105106300,91000,91000,91000,91000,0
20250221,162000,364105106300,91000,91000,91000,91000,0
20250221,161900,364105106300,91000,91000,91000,91000,0
20250221,161800,364105106300,91000,91000,91000,91000,0
20250221,161700,364105106300,91000,91000,91000,91000,0
20250221,161600,364105106300,91000,91000,91000,91000,31250
20250221,161500,364105106300,91000,91000,91000,91000,0
20250221,161400,364105106300,91000,91000,91000,91000,0
20250221,161300,364105106300,91000,91000,91000,91000,0
20250221,161200,364105106300,91000,91000,91000,91000,0
20250221,161100,364105106300,91000,91000,91000,91000,0
20250221,161000,364105106300,91000,91000,91000,91000,0
20250221,160900,364105106300,91000,91000,91000,91000,0
20250221,160800,364105106300,91000,91000,91000,91000,0
20250221,160700,364105106300,91000,91000,91000,91000,0
20250221,160600,364105106300,91000,91000,91000,91000,0
20250221,160500,364105106300,91000,91000,91000,91000,0
20250221,160400,364105106300,91000,91000,91000,91000,0
20250221,160300,364105106300,91000,91000,91000,91000,0
20250221,160200,364105106300,91000,91000,91000,91000,0
20250221,160100,364105106300,91000,91000,91000,91000,0
20250221,160000,364105106300,91000,91000,91000,91000,0
20250221,155900,364105106300,91000,91000,91000,91000,0
20250221,155800,364105106300,91000,91000,91000,91000,0
20250221,155700,364105106300,91000,91000,91000,91000,0
20250221,155600,364105106300,91000,91000,91000,91000,0
20250221,155500,364105106300,91000,91000,91000,91000,0
20250221,155400,364105106300,91000,91000,91000,91000,0
20250221,155300,364105106300,91000,91000,91000,91000,0
20250221,155200,364105106300,91000,91000,91000,91000,0
20250221,155100,364105106300,91000,91000,91000,91000,0
20250221,155000,364105106300,91000,91000,91000,91000,0
20250221,154900,364105106300,91000,91000,91000,91000,0
20250221,154800,364105106300,91000,91000,91000,91000,0
20250221,154700,364105106300,91000,91000,91000,91000,0
20250221,154600,364105106300,91000,91000,91000,91000,31250
20250221,154500,364105106300,91000,91000,91000,91000,0
20250221,154400,364105106300,91000,91000,91000,91000,0
20250221,154300,364105106300,91000,91000,91000,91000,0
20250221,154200,364105106300,91000,91000,91000,91000,0
20250221,154100,364105106300,91000,91000,91000,91000,0
20250221,154000,364105106300,91000,91000,91000,91000,0
20250221,153900,364105106300,91000,91000,91000,91000,0
20250221,153800,364105106300,91000,91000,91000,91000,0
20250221,153700,364105106300,91000,91000,91000,91000,0
20250221,153600,364105106300,91000,91000,91000,91000,0
20250221,153500,364105106300,91000,91000,91000,91000,0
20250221,153400,364105106300,91000,91000,91000,91000,0
20250221,153300,364105106300,91000,91000,91000,91000,0
20250221,153200,364105106300,91000,91000,91000,91000,0
20250221,153100,364105106300,91000,91000,91000,91000,0
20250221,153000,364105106300,91000,91000,91000,91000,31250
20250221,152900,361261356300,91200,91200,91200,91200,0
20250221,152800,361261356300,91200,91200,91200,91200,0
20250221,152700,361261356300,91200,91200,91200,91200,0
20250221,152600,361261356300,91200,91200,91200,91200,0
20250221,152500,361261356300,91200,91200,91200,91200,0
20250221,152400,361261356300,91200,91200,91200,91200,0
20250221,152300,361261356300,91200,91200,91200,91200,0
20250221,152200,361261356300,91200,91200,91200,91200,0
20250221,152100,361261356300,91200,91200,91200,91200,0
20250221,152000,361261356300,91200,91200,91200,91200,0
20250221,151900,361261356300,91200,91200,91400,91100,5185
20250221,151800,360788559200,91200,91200,91400,91200,7234
20250221,151700,360128247400,91200,91200,91300,91100,4321
20250221,151600,359734088000,91200,91100,91400,91000,9035
20250221,151500,358909594500,91200,91200,91300,91000,4115
20250221,151400,358534469000,91200,91400,91400,91200,2761
20250221,151300,358282478400,91300,91200,91400,91200,6911
20250221,151200,357651510000,91200,91100,91300,91100,3100
20250221,151100,357368780000,91100,91100,91200,91000,1650
20250221,151000,357218413900,91100,90900,91200,90900,5873
20250221,150900,356683710300,90900,90800,91000,90800,5697
20250221,150800,356166204500,90800,90800,90900,90800,2552
20250221,150700,355934429200,90800,90800,91000,90800,5116
20250221,150600,355469590100,90800,90800,91000,90800,4657
20250221,150500,355046585500,90900,90800,91000,90700,6084
20250221,150400,354493766300,90900,90800,90900,90700,3735
20250221,150300,354154586900,90900,90900,91000,90700,8191
20250221,150200,353410474100,90900,90900,91100,90800,3148
20250221,150100,353124149900,90900,90900,91000,90800,6080
20250221,150000,352571567300,90900,90900,91100,90900,3001
20250221,145900,352298542600,90900,90900,91100,90900,3609
20250221,145800,351970120900,91000,91000,91100,90900,4049
20250221,145700,351601619100,91000,91000,91200,90900,8360
20250221,145600,350840637900,91000,91100,91200,91000,1983
20250221,145500,350660013300,91200,91300,91300,91100,4075
20250221,145400,350288488900,91200,91100,91300,91100,3938
20250221,145300,349929442200,91100,91200,91300,91100,5345
20250221,145200,349442218900,91200,91300,91400,91200,5779
20250221,145100,348914802400,91300,91400,91500,91300,3175
20250221,145000,348624635400,91400,91400,91600,91400,2459
20250221,144900,348399562000,91300,91500,91700,91300,4082
20250221,144800,348025872000,91600,91500,91600,91500,3364
20250221,144700,347717820100,91500,91500,91600,91400,4234
20250221,144600,347330573200,91500,91500,91600,91400,2705
20250221,144500,347082991800,91500,91600,91700,91400,1794
20250221,144400,346918704300,91500,91500,91600,91400,2520
20250221,144300,346687990000,91400,91700,91700,91200,4046
20250221,144200,346318133200,91700,91700,91800,91500,2534
20250221,144100,346085888300,91800,91800,91800,91700,2108
20250221,144000,345892493000,91800,91600,91900,91500,8537
20250221,143900,345109267800,91600,91300,91700,91300,7695
20250221,143800,344405083600,91400,91000,91400,90900,7660
20250221,143700,343707061600,91000,91100,91100,91000,1459
20250221,143600,343574231100,91100,91400,91400,91000,2365
20250221,143500,343358672500,91300,91300,91400,91200,2977
20250221,143400,343087042000,91200,91200,91300,90900,3137
20250221,143300,342801165500,91100,91100,91200,90900,5611
20250221,143200,342290359500,91100,91300,91300,91100,3537
20250221,143100,341967662900,91300,91200,91400,91200,3795
20250221,143000,341621008700,91200,91300,91400,91200,2170
20250221,142900,341422933600,91300,91200,91300,91200,2766
20250221,142800,341170469200,91200,91100,91300,91100,3002
20250221,142700,340896783300,91100,91100,91200,91000,2773
20250221,142600,340644277900,91100,91100,91200,91000,2876
20250221,142500,340382233800,91100,90900,91200,90800,6622
20250221,142400,339779630800,90800,90800,91000,90800,2908
20250221,142300,339515314200,90900,90900,91100,90800,6694
20250221,142200,338906552800,91000,91000,91100,90800,9758
20250221,142100,338019129700,91100,91100,91200,91000,4182
20250221,142000,337638141300,91100,91200,91200,91100,2230
20250221,141900,337434941600,91100,91100,91200,91100,2490
20250221,141800,337207945600,91100,91200,91200,91000,2681
20250221,141700,336963664500,91200,91100,91200,91000,3327
20250221,141600,336660459700,91200,91300,91300,91100,2977
20250221,141500,336389041300,91200,91300,91300,91100,1129
20250221,141400,336286030700,91200,91300,91400,91200,1781
20250221,141300,336123391700,91400,91100,91400,91000,3189
20250221,141200,335832462200,91100,91100,91300,91100,3632
20250221,141100,335501277400,91200,90900,91200,90900,3806
20250221,141000,335154820500,91000,90900,91200,90700,8692
20250221,140900,334364140100,90800,91000,91100,90700,10097
20250221,140800,333446324300,91000,91100,91200,91000,5376
20250221,140700,332956816000,91100,91000,91200,91000,2224
20250221,140600,332754218700,91000,91300,91400,91000,4874
20250221,140500,332309900300,91300,91600,91600,91200,2449
20250221,140400,332086003100,91500,91500,91600,91400,1694
20250221,140300,331930963400,91500,91500,91600,91400,5140
20250221,140200,331460674300,91400,91300,91600,91200,6811
20250221,140100,330837894400,91300,91200,91300,91100,3908
20250221,140000,330481472500,91200,91300,91300,91100,4068
20250221,135900,330110705000,91200,91200,91400,91200,4949
20250221,135800,329659048900,91300,91600,91600,91200,10494
20250221,135700,328700808900,91500,91600,91700,91500,2045
20250221,135600,328513482300,91700,91500,91700,91400,5060
20250221,135500,328050302000,91500,91600,91600,91500,4683
20250221,135400,327621459400,91500,91500,91600,91500,2530
20250221,135300,327389913700,91500,91700,91800,91500,4359
20250221,135200,326990732300,91700,91900,91900,91700,3075
20250221,135100,326708539200,91800,91900,92000,91600,6290
20250221,135000,326130793700,91800,91600,92000,91500,6937
20250221,134900,325494164000,91500,91600,91700,91400,5498
20250221,134800,324990886400,91700,91700,91900,91600,2512
20250221,134700,324760544400,91700,91800,91900,91700,1372
20250221,134600,324634657100,91800,91800,91900,91700,1826
20250221,134500,324467045100,91800,91900,91900,91800,2644
20250221,134400,324224287900,91800,92100,92200,91800,3734
20250221,134300,323880880600,92100,91800,92200,91800,4846
20250221,134200,323435082700,91800,91800,91900,91800,818
20250221,134100,323359982900,91800,91900,92000,91800,2364
20250221,134000,323142769300,92000,92100,92100,91900,1440
20250221,133900,323010297300,92100,91900,92100,91900,2424
20250221,133800,322787373800,92000,91800,92000,91800,1738
20250221,133700,322627630600,91800,91700,91900,91700,1468
20250221,133600,322492856600,91700,91700,91800,91700,1562
20250221,133500,322349543900,91700,91800,91800,91700,1321
20250221,133400,322228347700,91800,91600,91800,91500,4765
20250221,133300,321791880800,91500,91800,91900,91500,6841
20250221,133200,321164921100,91800,92000,92000,91800,2596
20250221,133100,320926408000,91900,92100,92200,91900,3650
20250221,133000,320590597300,92100,92000,92200,91800,3429
20250221,132900,320275127900,92000,92200,92200,91900,12733
20250221,132800,319103131200,92200,92300,92400,92200,2217
20250221,132700,318898464500,92300,92500,92700,92300,5378
20250221,132600,318401194300,92500,92400,92600,92400,1636
20250221,132500,318249974800,92400,92500,92600,92400,2264
20250221,132400,318040726000,92400,92700,92700,92400,3514
20250221,132300,317715554000,92600,92800,92800,92600,1192
20250221,132200,317605027600,92700,92500,92800,92500,2679
20250221,132100,317356952400,92500,92500,92600,92500,1981
20250221,132000,317173649700,92500,92700,92700,92500,1931
20250221,131900,316994828800,92600,92700,92900,92600,2360
20250221,131800,316775840500,92700,92700,92800,92600,1911
20250221,131700,316598773000,92600,92500,92800,92500,2038
20250221,131600,316410061900,92500,92800,92800,92500,4184
20250221,131500,316022376000,92700,92900,92900,92700,1487
20250221,131400,315884444000,92900,93200,93200,92800,8567
20250221,131300,315087648100,93100,93100,93200,93100,1993
20250221,131200,314901957000,93200,92900,93200,92900,6838
20250221,131100,314265656400,92900,92900,93000,92800,1840
20250221,131000,314094686600,93000,92900,93000,92700,2559
20250221,130900,313857080000,92900,92600,92900,92600,2007
20250221,130800,313670962700,92700,92500,92900,92500,5087
20250221,130700,313199449800,92500,92600,92700,92400,3315
20250221,130600,312892668600,92600,92900,93000,92600,5173
20250221,130500,312412619700,92900,93100,93100,92900,1843
20250221,130400,312241328500,93000,92800,93100,92800,4007
20250221,130300,311868875800,92800,93000,93000,92700,7074
20250221,130200,311212156700,93000,93100,93200,93000,7200
20250221,130100,310542072800,93000,93100,93100,92800,9830
20250221,130000,309628122100,93100,93100,93100,93000,6477
20250221,125900,309025272000,93100,92800,93100,92800,13062
20250221,125800,307810591400,92900,92900,92900,92700,8787
20250221,125700,306995004400,92900,92700,92900,92600,11450
20250221,125600,305932747200,92700,92200,92700,92100,19589
20250221,125500,304121760100,92200,92200,92200,92100,1546
20250221,125400,303979281700,92200,92100,92200,92000,7169
20250221,125300,303318611100,92100,92100,92200,92100,4450
20250221,125200,302908456800,92100,92100,92300,92000,8040
20250221,125100,302167461100,92100,92000,92200,91900,8192
20250221,125000,301413153400,91900,91900,92000,91800,2401
20250221,124900,301192620300,92000,91800,92000,91800,2939
20250221,124800,300922523200,91900,91600,91900,91600,3269
20250221,124700,300622700200,91600,91700,91800,91600,3885
20250221,124600,300266679000,91700,91900,92000,91700,1978
20250221,124500,300085087500,92000,92100,92100,91800,3498
20250221,124400,299763320500,92100,92100,92100,91900,5236
20250221,124300,299281677600,92100,92100,92200,92000,8437
20250221,124200,298504264600,92000,91600,92100,91500,19827
20250221,124100,296682553500,91600,91500,91600,91400,2706
20250221,124000,296434903100,91500,91200,91600,91200,2607
20250221,123900,296196592100,91200,91300,91400,91200,2681
20250221,123800,295951874800,91300,91200,91400,91000,7295
20250221,123700,295286995800,91100,91300,91400,91100,2085
20250221,123600,295096815500,91400,91300,91500,91200,2649
20250221,123500,294854858900,91300,91100,91500,91100,4576
20250221,123400,294437407200,91200,91300,91400,91100,3328
20250221,123300,294133805800,91300,91100,91400,91100,2794
20250221,123200,293878807400,91200,91500,91500,91100,7483
20250221,123100,293195373400,91500,91300,91600,91300,3850
20250221,123000,292843363800,91300,91200,91400,91100,2000
20250221,122900,292660927100,91200,91100,91300,91000,8186
20250221,122800,291915020700,91100,91400,91500,91100,8521
20250221,122700,291136765700,91500,91200,91500,91200,2531
20250221,122600,290905587100,91300,91400,91500,91100,12063
20250221,122500,289805519300,91500,91500,91500,91400,2043
20250221,122400,289618713700,91500,91300,91500,91300,4389
20250221,122300,289217489300,91300,91200,91400,91100,9704
20250221,122200,288332189200,91300,91900,91900,91200,28363
20250221,122100,285736672400,91800,91800,92000,91800,3193
20250221,122000,285443254500,91800,91900,92000,91700,12732
20250221,121900,284274569500,91900,92000,92100,91900,5047
20250221,121800,283810295200,92100,92100,92200,92000,3414
20250221,121700,283495990000,92100,92200,92300,92100,4663
20250221,121600,283066066900,92200,92100,92400,92000,11558
20250221,121500,282001220200,92100,92300,92300,92000,15969
20250221,121400,280530635500,92300,92300,92400,92200,16248
20250221,121300,279031167800,92300,92300,92400,92300,3514
20250221,121200,278706767000,92300,92400,92500,92300,5663
20250221,121100,278183669400,92500,92900,92900,92400,14007
20250221,121000,276887149100,92800,92800,92900,92700,2504
20250221,120900,276654742200,92700,92900,92900,92700,3515
20250221,120800,276328583300,92800,92900,92900,92800,1101
20250221,120700,276226373600,92800,92900,93000,92800,3099
20250221,120600,275938539200,92900,92700,92900,92500,4460
20250221,120500,275525275200,92700,92600,92700,92600,2043
20250221,120400,275336050400,92700,92700,92800,92600,3087
20250221,120300,275050045500,92700,92500,92700,92500,2480
20250221,120200,274820400600,92600,92700,92800,92500,10196
20250221,120100,273876245100,92700,92900,92900,92700,2861
20250221,120000,273610727500,92800,92900,92900,92700,3251
20250221,115900,273309008800,92800,92900,93000,92800,2949
20250221,115800,273034957800,92900,92800,93000,92700,3059
20250221,115700,272750871400,92800,92900,93000,92800,4980
20250221,115600,272288423100,93000,93000,93100,92900,3082
20250221,115500,272001979200,93000,93000,93100,92900,3709
20250221,115400,271657021400,93100,93200,93200,93000,1325
20250221,115300,271533732100,93100,93100,93200,93000,1706
20250221,115200,271374868400,93100,93200,93300,93100,2009
20250221,115100,271187723700,93100,93200,93300,93100,1969
20250221,115000,271004166000,93200,93300,93400,93200,1819
20250221,114900,270834484000,93400,93400,93400,93200,1518
20250221,114800,270692818800,93300,93300,93400,93200,1393
20250221,114700,270562840900,93300,93300,93400,93200,1738
20250221,114600,270400674600,93200,93400,93400,93200,2381
20250221,114500,270178492800,93400,93100,93400,93100,1754
20250221,114400,270014836200,93200,93300,93400,93200,2376
20250221,114300,269793169600,93300,93200,93400,93100,3284
20250221,114200,269487152900,93200,93000,93200,93000,4890
20250221,114100,269032123100,93000,93200,93300,93000,6845
20250221,114000,268394819500,93200,93200,93400,93200,2858
20250221,113900,268128222700,93200,93500,93500,93100,10128
20250221,113800,267183256700,93600,93700,93800,93500,5232
20250221,113700,266693138600,93700,93500,93700,93500,6723
20250221,113600,266063533800,93500,93500,93700,93500,2484
20250221,113500,265831172500,93600,93600,93700,93500,1829
20250221,113400,265659948000,93600,93700,93700,93600,1340
20250221,113300,265534430900,93700,93500,93700,93500,4144
20250221,113200,265146425200,93500,93500,93700,93500,4144
20250221,113100,264758676100,93500,93500,93600,93400,3715
20250221,113000,264411284600,93600,93800,93800,93500,3454
20250221,112900,264087898800,93700,93700,93800,93700,2919
20250221,112800,263814313000,93800,93700,93800,93700,2601
20250221,112700,263570438200,93800,93800,93900,93700,5164
20250221,112600,263086070500,93700,93800,93800,93600,2118
20250221,112500,262887499100,93700,93800,93800,93600,2729
20250221,112400,262631743000,93700,93600,93800,93600,3531
20250221,112300,262300916200,93700,93800,93800,93600,2116
20250221,112200,262102665700,93700,93800,93900,93700,6427
20250221,112100,261499872200,93700,94000,94000,93600,6116
20250221,112000,260926206600,93900,93900,94000,93800,3615
20250221,111900,260586885900,93900,93700,94000,93500,10382
20250221,111800,259612887000,93700,93800,93900,93700,4952
20250221,111700,259148531600,93900,93900,93900,93700,8210
20250221,111600,258378265000,93900,93800,93900,93700,5241
20250221,111500,257886626000,93700,93900,94000,93700,13272
20250221,111400,256640980000,93900,93600,93900,93500,14552
20250221,111300,255276414800,93600,93700,93700,93400,4558
20250221,111200,254849976700,93700,93500,93700,93500,7388
20250221,111100,254158157600,93500,93500,93800,93300,25478
20250221,111000,251774391500,93400,93400,93500,93200,8451
20250221,110900,250985479500,93300,93200,93400,93100,7436
20250221,110800,250292187200,93100,93000,93200,92900,6129
20250221,110700,249721678200,93100,93200,93200,93000,2600
20250221,110600,249479578900,93200,93100,93200,93100,2224
20250221,110500,249272383200,93100,92900,93100,92800,6772
20250221,110400,248642561100,93000,92900,93000,92800,2255
20250221,110300,248433030100,93000,92600,93000,92500,6126
20250221,110200,247864577100,92500,92800,92900,92500,5934
20250221,110100,247314598100,92900,93000,93000,92800,1437
20250221,110000,247181140400,92900,93100,93100,92900,4821
20250221,105900,246732854100,93100,92900,93100,92700,5462
20250221,105800,246225684400,92900,93000,93100,92900,3207
20250221,105700,245927441400,93000,93100,93200,93000,4611
20250221,105600,245498417200,93100,93200,93300,93000,4416
20250221,105500,245087122500,93300,93400,93400,93200,5190
20250221,105400,244602842000,93400,93300,93400,93200,8392
20250221,105300,243819935400,93300,92900,93300,92900,5774
20250221,105200,243281897300,93000,93200,93300,92900,15661
20250221,105100,241823145000,93200,93000,93200,92900,8388
20250221,105000,241042135800,93000,92600,93000,92500,10955
20250221,104900,240025129800,92500,92200,92600,92100,6485
20250221,104800,239426219500,92200,92400,92500,92000,26096
20250221,104700,237021033200,92400,92800,92900,92400,9479
20250221,104600,236143031700,92700,92700,92900,92500,10091
20250221,104500,235206904000,92700,92300,92700,92200,10738
20250221,104400,234214563400,92300,92900,92900,92000,32840
20250221,104300,231178243300,92900,93000,93200,92800,16670
20250221,104200,229627956300,93000,93000,93100,92800,19148
20250221,104100,227848296500,93000,93200,93400,92800,18548
20250221,104000,226122058400,93200,93100,93400,93000,10873
20250221,103900,225108757200,93000,93100,93200,92700,18988
20250221,103800,223343546800,93200,93400,93400,92500,50285
20250221,103700,218669073800,93400,93900,94000,93400,23970
20250221,103600,216425633500,94000,93800,94200,93800,15730
20250221,103500,214946276100,93700,94000,94100,93700,19131
20250221,103400,213151381900,94000,94000,94100,93900,8694
20250221,103300,212334030800,93900,94200,94500,93700,32503
20250221,103200,209273420400,94200,94000,94300,93900,16918
20250221,103100,207682024700,94000,93900,94200,93800,10707
20250221,103000,206675491600,94000,93700,94200,93500,18498
20250221,102900,204937070500,93600,94000,94000,93600,14190
20250221,102800,203606413700,94000,94300,94300,93900,14079
20250221,102700,202281241100,94300,93800,94300,93800,19946
20250221,102600,200404951200,93800,93900,94200,93700,23969
20250221,102500,198152970800,93900,94000,94200,93800,26082
20250221,102400,195700588400,94000,94400,94400,94000,24852
20250221,102300,193358844300,94400,94100,94400,94000,30676
20250221,102200,190468369400,94000,93500,94300,93300,71142
20250221,102100,183788977900,93600,93300,93600,93200,16927
20250221,102000,182207422700,93300,93200,93500,92900,18847
20250221,101900,180450863500,93200,93200,93300,92300,46463
20250221,101800,176135704500,93200,93000,93300,92900,15006
20250221,101700,174738913500,92900,93300,93400,92800,29018
20250221,101600,172039832900,93400,93700,94000,93200,62052
20250221,101500,166224480700,93700,93300,93800,93100,42335
20250221,101400,162262935200,93200,93200,93300,93000,12680
20250221,101300,161081622000,93200,93200,93600,93000,63082
20250221,101200,155192472500,93200,93100,93200,92800,16387
20250221,101100,153668222800,93000,92700,93200,92600,23785
20250221,101000,151456767100,92700,92600,93000,92500,18502
20250221,100900,149739764300,92500,92800,93100,92500,19486
20250221,100800,147930919900,92800,93200,93300,92400,43395
20250221,100700,143899881700,93200,92900,93500,92700,78649
20250221,100600,136573251300,92900,92700,92900,92300,24903
20250221,100500,134266020300,92600,92200,92900,92000,35265
20250221,100400,131001755100,92300,92300,92500,91600,37688
20250221,100300,127531858000,92400,92100,92400,92100,15680
20250221,100200,126085828300,92200,92600,92800,92000,27332
20250221,100100,123561559400,92600,92500,93000,92300,41673
20250221,100000,119698395800,92600,92500,92900,92100,56375
20250221,095900,114476476200,92400,91900,92600,91800,82541
20250221,095800,106867597700,91900,91600,91900,91200,58458
20250221,095700,101511913700,91600,90900,91700,90900,26694
20250221,095600,99074808500,90900,91500,91600,90900,53393
20250221,095500,94204335900,91500,90800,91600,90800,82221
20250221,095400,86706784900,90800,90700,90800,90400,15744
20250221,095300,85279441300,90600,90300,90700,90200,19751
20250221,095200,83493224300,90300,90500,90600,90200,17519
20250221,095100,81909943100,90600,90500,90700,90400,20914
20250221,095000,80015871500,90600,90400,90800,90300,31139
20250221,094900,77195687300,90400,89700,91000,89600,127738
20250221,094800,65638206900,89700,89900,89900,89500,14337
20250221,094700,64351256900,89900,89800,89900,89700,6472
20250221,094600,63769911200,89700,89400,89800,89400,13317
20250221,094500,62576883300,89500,89500,89600,89300,7393
20250221,094400,61915327000,89500,89400,89600,89300,13375
20250221,094300,60718993500,89300,89200,89400,89100,4125
20250221,094200,60350660800,89100,88800,89200,88800,5030
20250221,094100,59902995000,88800,88500,88800,88300,7475
20250221,094000,59241899300,88500,88700,88800,88500,11986
20250221,093900,58179861800,88700,88900,88900,88700,4950
20250221,093800,57740235500,88900,89000,89100,88900,3825
20250221,093700,57400013700,89000,89000,89300,88900,7393
20250221,093600,56741334100,89000,89100,89300,88900,7889
20250221,093500,56038441700,89100,89100,89200,88900,12771
20250221,093400,54901684100,89100,89400,89600,89000,12549
20250221,093300,53781161900,89400,89500,89700,89400,12645
20250221,093200,52649389800,89500,90000,90100,89400,15562
20250221,093100,51252448000,90100,90100,90300,90000,23304
20250221,093000,49151781700,90100,89600,90100,89500,42826
20250221,092900,45301621900,89600,89700,89700,89400,13206
20250221,092800,44118868700,89600,89400,89800,89400,10724
20250221,092700,43158191600,89500,89500,89900,89400,12579
20250221,092600,42030503200,89500,89600,89600,89200,14905
20250221,092500,40697343100,89500,89300,89600,89100,12442
20250221,092400,39584509200,89300,90000,90000,89100,22287
20250221,092300,37585097200,90000,89800,90000,89700,20596
20250221,092200,35732954100,89800,88800,89800,88700,48746
20250221,092100,31375051000,88800,88400,88800,88200,5929
20250221,092000,30850450300,88500,88300,88500,88200,6351
20250221,091900,30289101400,88300,88700,88800,88200,8341
20250221,091800,29551631000,88600,88900,89000,88600,12606
20250221,091700,28431651600,88900,88800,89000,88700,7496
20250221,091600,27765720300,88800,88800,89300,88600,51746
20250221,091500,23163068300,88800,88200,88900,88200,30286
20250221,091400,20478620000,88300,88000,88300,87800,12587
20250221,091300,19369416200,88000,88100,88400,88000,11874
20250221,091200,18321711700,88200,88100,88600,88000,19755
20250221,091100,16578796300,88200,87700,88300,87600,25146
20250221,091000,14366371600,87600,87100,87700,86900,18412
20250221,090900,12759457900,87100,86700,87100,86700,12871
20250221,090800,11640158200,86800,86100,86800,86100,8433
20250221,090700,10911064500,86000,85700,86300,85700,8533
20250221,090600,10177171200,85700,85700,85800,85500,9166
20250221,090500,9391969100,85700,86000,86400,85600,8083
20250221,090400,8696096200,86000,85500,86200,85300,10024
20250221,090300,7836562400,85600,85100,85600,85000,13928
20250221,090200,6648328400,85100,85000,86000,84600,18321
20250221,090100,5086558600,84900,84300,85000,83600,25921
20250221,090000,2905558400,84300,86200,86200,84300,33951
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194600 364105106300 91000 91000 91000 91000 31250
3 20250221 194500 364105106300 91000 91000 91000 91000 0
4 20250221 194400 364105106300 91000 91000 91000 91000 0
5 20250221 194300 364105106300 91000 91000 91000 91000 0
6 20250221 194200 364105106300 91000 91000 91000 91000 0
7 20250221 194100 364105106300 91000 91000 91000 91000 0
8 20250221 194000 364105106300 91000 91000 91000 91000 0
9 20250221 193900 364105106300 91000 91000 91000 91000 0
10 20250221 193800 364105106300 91000 91000 91000 91000 0
11 20250221 193700 364105106300 91000 91000 91000 91000 0
12 20250221 193600 364105106300 91000 91000 91000 91000 0
13 20250221 193500 364105106300 91000 91000 91000 91000 0
14 20250221 193400 364105106300 91000 91000 91000 91000 0
15 20250221 193300 364105106300 91000 91000 91000 91000 0
16 20250221 193200 364105106300 91000 91000 91000 91000 0
17 20250221 193100 364105106300 91000 91000 91000 91000 0
18 20250221 193000 364105106300 91000 91000 91000 91000 0
19 20250221 192900 364105106300 91000 91000 91000 91000 0
20 20250221 192800 364105106300 91000 91000 91000 91000 0
21 20250221 192700 364105106300 91000 91000 91000 91000 0
22 20250221 192600 364105106300 91000 91000 91000 91000 0
23 20250221 192500 364105106300 91000 91000 91000 91000 0
24 20250221 192400 364105106300 91000 91000 91000 91000 0
25 20250221 192300 364105106300 91000 91000 91000 91000 0
26 20250221 192200 364105106300 91000 91000 91000 91000 0
27 20250221 192100 364105106300 91000 91000 91000 91000 0
28 20250221 192000 364105106300 91000 91000 91000 91000 0
29 20250221 191900 364105106300 91000 91000 91000 91000 0
30 20250221 191800 364105106300 91000 91000 91000 91000 0
31 20250221 191700 364105106300 91000 91000 91000 91000 0
32 20250221 191600 364105106300 91000 91000 91000 91000 31250
33 20250221 191500 364105106300 91000 91000 91000 91000 0
34 20250221 191400 364105106300 91000 91000 91000 91000 0
35 20250221 191300 364105106300 91000 91000 91000 91000 0
36 20250221 191200 364105106300 91000 91000 91000 91000 0
37 20250221 191100 364105106300 91000 91000 91000 91000 0
38 20250221 191000 364105106300 91000 91000 91000 91000 0
39 20250221 190900 364105106300 91000 91000 91000 91000 0
40 20250221 190800 364105106300 91000 91000 91000 91000 0
41 20250221 190700 364105106300 91000 91000 91000 91000 0
42 20250221 190600 364105106300 91000 91000 91000 91000 0
43 20250221 190500 364105106300 91000 91000 91000 91000 0
44 20250221 190400 364105106300 91000 91000 91000 91000 0
45 20250221 190300 364105106300 91000 91000 91000 91000 0
46 20250221 190200 364105106300 91000 91000 91000 91000 0
47 20250221 190100 364105106300 91000 91000 91000 91000 0
48 20250221 190000 364105106300 91000 91000 91000 91000 0
49 20250221 185900 364105106300 91000 91000 91000 91000 0
50 20250221 185800 364105106300 91000 91000 91000 91000 0
51 20250221 185700 364105106300 91000 91000 91000 91000 0
52 20250221 185600 364105106300 91000 91000 91000 91000 0
53 20250221 185500 364105106300 91000 91000 91000 91000 0
54 20250221 185400 364105106300 91000 91000 91000 91000 0
55 20250221 185300 364105106300 91000 91000 91000 91000 0
56 20250221 185200 364105106300 91000 91000 91000 91000 0
57 20250221 185100 364105106300 91000 91000 91000 91000 0
58 20250221 185000 364105106300 91000 91000 91000 91000 0
59 20250221 184900 364105106300 91000 91000 91000 91000 0
60 20250221 184800 364105106300 91000 91000 91000 91000 0
61 20250221 184700 364105106300 91000 91000 91000 91000 0
62 20250221 184600 364105106300 91000 91000 91000 91000 31250
63 20250221 184500 364105106300 91000 91000 91000 91000 0
64 20250221 184400 364105106300 91000 91000 91000 91000 0
65 20250221 184300 364105106300 91000 91000 91000 91000 0
66 20250221 184200 364105106300 91000 91000 91000 91000 0
67 20250221 184100 364105106300 91000 91000 91000 91000 0
68 20250221 184000 364105106300 91000 91000 91000 91000 0
69 20250221 183900 364105106300 91000 91000 91000 91000 0
70 20250221 183800 364105106300 91000 91000 91000 91000 0
71 20250221 183700 364105106300 91000 91000 91000 91000 0
72 20250221 183600 364105106300 91000 91000 91000 91000 0
73 20250221 183500 364105106300 91000 91000 91000 91000 0
74 20250221 183400 364105106300 91000 91000 91000 91000 0
75 20250221 183300 364105106300 91000 91000 91000 91000 0
76 20250221 183200 364105106300 91000 91000 91000 91000 0
77 20250221 183100 364105106300 91000 91000 91000 91000 0
78 20250221 183000 364105106300 91000 91000 91000 91000 0
79 20250221 182900 364105106300 91000 91000 91000 91000 0
80 20250221 182800 364105106300 91000 91000 91000 91000 0
81 20250221 182700 364105106300 91000 91000 91000 91000 0
82 20250221 182600 364105106300 91000 91000 91000 91000 0
83 20250221 182500 364105106300 91000 91000 91000 91000 0
84 20250221 182400 364105106300 91000 91000 91000 91000 0
85 20250221 182300 364105106300 91000 91000 91000 91000 0
86 20250221 182200 364105106300 91000 91000 91000 91000 0
87 20250221 182100 364105106300 91000 91000 91000 91000 0
88 20250221 182000 364105106300 91000 91000 91000 91000 0
89 20250221 181900 364105106300 91000 91000 91000 91000 0
90 20250221 181800 364105106300 91000 91000 91000 91000 0
91 20250221 181700 364105106300 91000 91000 91000 91000 0
92 20250221 181600 364105106300 91000 91000 91000 91000 31250
93 20250221 181500 364105106300 91000 91000 91000 91000 0
94 20250221 181400 364105106300 91000 91000 91000 91000 0
95 20250221 181300 364105106300 91000 91000 91000 91000 0
96 20250221 181200 364105106300 91000 91000 91000 91000 0
97 20250221 181100 364105106300 91000 91000 91000 91000 0
98 20250221 181000 364105106300 91000 91000 91000 91000 0
99 20250221 180900 364105106300 91000 91000 91000 91000 0
100 20250221 180800 364105106300 91000 91000 91000 91000 0
101 20250221 180700 364105106300 91000 91000 91000 91000 0
102 20250221 180600 364105106300 91000 91000 91000 91000 0
103 20250221 180500 364105106300 91000 91000 91000 91000 0
104 20250221 180400 364105106300 91000 91000 91000 91000 0
105 20250221 180300 364105106300 91000 91000 91000 91000 0
106 20250221 180200 364105106300 91000 91000 91000 91000 0
107 20250221 180100 364105106300 91000 91000 91000 91000 0
108 20250221 180000 364105106300 91000 91000 91000 91000 0
109 20250221 175900 364105106300 91000 91000 91000 91000 0
110 20250221 175800 364105106300 91000 91000 91000 91000 0
111 20250221 175700 364105106300 91000 91000 91000 91000 0
112 20250221 175600 364105106300 91000 91000 91000 91000 0
113 20250221 175500 364105106300 91000 91000 91000 91000 0
114 20250221 175400 364105106300 91000 91000 91000 91000 0
115 20250221 175300 364105106300 91000 91000 91000 91000 0
116 20250221 175200 364105106300 91000 91000 91000 91000 0
117 20250221 175100 364105106300 91000 91000 91000 91000 0
118 20250221 175000 364105106300 91000 91000 91000 91000 0
119 20250221 174900 364105106300 91000 91000 91000 91000 0
120 20250221 174800 364105106300 91000 91000 91000 91000 0
121 20250221 174700 364105106300 91000 91000 91000 91000 0
122 20250221 174600 364105106300 91000 91000 91000 91000 31250
123 20250221 174500 364105106300 91000 91000 91000 91000 0
124 20250221 174400 364105106300 91000 91000 91000 91000 0
125 20250221 174300 364105106300 91000 91000 91000 91000 0
126 20250221 174200 364105106300 91000 91000 91000 91000 0
127 20250221 174100 364105106300 91000 91000 91000 91000 0
128 20250221 174000 364105106300 91000 91000 91000 91000 0
129 20250221 173900 364105106300 91000 91000 91000 91000 0
130 20250221 173800 364105106300 91000 91000 91000 91000 0
131 20250221 173700 364105106300 91000 91000 91000 91000 0
132 20250221 173600 364105106300 91000 91000 91000 91000 0
133 20250221 173500 364105106300 91000 91000 91000 91000 0
134 20250221 173400 364105106300 91000 91000 91000 91000 0
135 20250221 173300 364105106300 91000 91000 91000 91000 0
136 20250221 173200 364105106300 91000 91000 91000 91000 0
137 20250221 173100 364105106300 91000 91000 91000 91000 0
138 20250221 173000 364105106300 91000 91000 91000 91000 0
139 20250221 172900 364105106300 91000 91000 91000 91000 0
140 20250221 172800 364105106300 91000 91000 91000 91000 0
141 20250221 172700 364105106300 91000 91000 91000 91000 0
142 20250221 172600 364105106300 91000 91000 91000 91000 0
143 20250221 172500 364105106300 91000 91000 91000 91000 0
144 20250221 172400 364105106300 91000 91000 91000 91000 0
145 20250221 172300 364105106300 91000 91000 91000 91000 0
146 20250221 172200 364105106300 91000 91000 91000 91000 0
147 20250221 172100 364105106300 91000 91000 91000 91000 0
148 20250221 172000 364105106300 91000 91000 91000 91000 0
149 20250221 171900 364105106300 91000 91000 91000 91000 0
150 20250221 171800 364105106300 91000 91000 91000 91000 0
151 20250221 171700 364105106300 91000 91000 91000 91000 0
152 20250221 171600 364105106300 91000 91000 91000 91000 31250
153 20250221 171500 364105106300 91000 91000 91000 91000 0
154 20250221 171400 364105106300 91000 91000 91000 91000 0
155 20250221 171300 364105106300 91000 91000 91000 91000 0
156 20250221 171200 364105106300 91000 91000 91000 91000 0
157 20250221 171100 364105106300 91000 91000 91000 91000 0
158 20250221 171000 364105106300 91000 91000 91000 91000 0
159 20250221 170900 364105106300 91000 91000 91000 91000 0
160 20250221 170800 364105106300 91000 91000 91000 91000 0
161 20250221 170700 364105106300 91000 91000 91000 91000 0
162 20250221 170600 364105106300 91000 91000 91000 91000 0
163 20250221 170500 364105106300 91000 91000 91000 91000 0
164 20250221 170400 364105106300 91000 91000 91000 91000 0
165 20250221 170300 364105106300 91000 91000 91000 91000 0
166 20250221 170200 364105106300 91000 91000 91000 91000 0
167 20250221 170100 364105106300 91000 91000 91000 91000 0
168 20250221 170000 364105106300 91000 91000 91000 91000 0
169 20250221 165900 364105106300 91000 91000 91000 91000 0
170 20250221 165800 364105106300 91000 91000 91000 91000 0
171 20250221 165700 364105106300 91000 91000 91000 91000 0
172 20250221 165600 364105106300 91000 91000 91000 91000 0
173 20250221 165500 364105106300 91000 91000 91000 91000 0
174 20250221 165400 364105106300 91000 91000 91000 91000 0
175 20250221 165300 364105106300 91000 91000 91000 91000 0
176 20250221 165200 364105106300 91000 91000 91000 91000 0
177 20250221 165100 364105106300 91000 91000 91000 91000 0
178 20250221 165000 364105106300 91000 91000 91000 91000 0
179 20250221 164900 364105106300 91000 91000 91000 91000 0
180 20250221 164800 364105106300 91000 91000 91000 91000 0
181 20250221 164700 364105106300 91000 91000 91000 91000 0
182 20250221 164600 364105106300 91000 91000 91000 91000 31250
183 20250221 164500 364105106300 91000 91000 91000 91000 0
184 20250221 164400 364105106300 91000 91000 91000 91000 0
185 20250221 164300 364105106300 91000 91000 91000 91000 0
186 20250221 164200 364105106300 91000 91000 91000 91000 0
187 20250221 164100 364105106300 91000 91000 91000 91000 0
188 20250221 164000 364105106300 91000 91000 91000 91000 0
189 20250221 163900 364105106300 91000 91000 91000 91000 0
190 20250221 163800 364105106300 91000 91000 91000 91000 0
191 20250221 163700 364105106300 91000 91000 91000 91000 0
192 20250221 163600 364105106300 91000 91000 91000 91000 0
193 20250221 163500 364105106300 91000 91000 91000 91000 0
194 20250221 163400 364105106300 91000 91000 91000 91000 0
195 20250221 163300 364105106300 91000 91000 91000 91000 0
196 20250221 163200 364105106300 91000 91000 91000 91000 0
197 20250221 163100 364105106300 91000 91000 91000 91000 0
198 20250221 163000 364105106300 91000 91000 91000 91000 0
199 20250221 162900 364105106300 91000 91000 91000 91000 0
200 20250221 162800 364105106300 91000 91000 91000 91000 0
201 20250221 162700 364105106300 91000 91000 91000 91000 0
202 20250221 162600 364105106300 91000 91000 91000 91000 0
203 20250221 162500 364105106300 91000 91000 91000 91000 0
204 20250221 162400 364105106300 91000 91000 91000 91000 0
205 20250221 162300 364105106300 91000 91000 91000 91000 0
206 20250221 162200 364105106300 91000 91000 91000 91000 0
207 20250221 162100 364105106300 91000 91000 91000 91000 0
208 20250221 162000 364105106300 91000 91000 91000 91000 0
209 20250221 161900 364105106300 91000 91000 91000 91000 0
210 20250221 161800 364105106300 91000 91000 91000 91000 0
211 20250221 161700 364105106300 91000 91000 91000 91000 0
212 20250221 161600 364105106300 91000 91000 91000 91000 31250
213 20250221 161500 364105106300 91000 91000 91000 91000 0
214 20250221 161400 364105106300 91000 91000 91000 91000 0
215 20250221 161300 364105106300 91000 91000 91000 91000 0
216 20250221 161200 364105106300 91000 91000 91000 91000 0
217 20250221 161100 364105106300 91000 91000 91000 91000 0
218 20250221 161000 364105106300 91000 91000 91000 91000 0
219 20250221 160900 364105106300 91000 91000 91000 91000 0
220 20250221 160800 364105106300 91000 91000 91000 91000 0
221 20250221 160700 364105106300 91000 91000 91000 91000 0
222 20250221 160600 364105106300 91000 91000 91000 91000 0
223 20250221 160500 364105106300 91000 91000 91000 91000 0
224 20250221 160400 364105106300 91000 91000 91000 91000 0
225 20250221 160300 364105106300 91000 91000 91000 91000 0
226 20250221 160200 364105106300 91000 91000 91000 91000 0
227 20250221 160100 364105106300 91000 91000 91000 91000 0
228 20250221 160000 364105106300 91000 91000 91000 91000 0
229 20250221 155900 364105106300 91000 91000 91000 91000 0
230 20250221 155800 364105106300 91000 91000 91000 91000 0
231 20250221 155700 364105106300 91000 91000 91000 91000 0
232 20250221 155600 364105106300 91000 91000 91000 91000 0
233 20250221 155500 364105106300 91000 91000 91000 91000 0
234 20250221 155400 364105106300 91000 91000 91000 91000 0
235 20250221 155300 364105106300 91000 91000 91000 91000 0
236 20250221 155200 364105106300 91000 91000 91000 91000 0
237 20250221 155100 364105106300 91000 91000 91000 91000 0
238 20250221 155000 364105106300 91000 91000 91000 91000 0
239 20250221 154900 364105106300 91000 91000 91000 91000 0
240 20250221 154800 364105106300 91000 91000 91000 91000 0
241 20250221 154700 364105106300 91000 91000 91000 91000 0
242 20250221 154600 364105106300 91000 91000 91000 91000 31250
243 20250221 154500 364105106300 91000 91000 91000 91000 0
244 20250221 154400 364105106300 91000 91000 91000 91000 0
245 20250221 154300 364105106300 91000 91000 91000 91000 0
246 20250221 154200 364105106300 91000 91000 91000 91000 0
247 20250221 154100 364105106300 91000 91000 91000 91000 0
248 20250221 154000 364105106300 91000 91000 91000 91000 0
249 20250221 153900 364105106300 91000 91000 91000 91000 0
250 20250221 153800 364105106300 91000 91000 91000 91000 0
251 20250221 153700 364105106300 91000 91000 91000 91000 0
252 20250221 153600 364105106300 91000 91000 91000 91000 0
253 20250221 153500 364105106300 91000 91000 91000 91000 0
254 20250221 153400 364105106300 91000 91000 91000 91000 0
255 20250221 153300 364105106300 91000 91000 91000 91000 0
256 20250221 153200 364105106300 91000 91000 91000 91000 0
257 20250221 153100 364105106300 91000 91000 91000 91000 0
258 20250221 153000 364105106300 91000 91000 91000 91000 31250
259 20250221 152900 361261356300 91200 91200 91200 91200 0
260 20250221 152800 361261356300 91200 91200 91200 91200 0
261 20250221 152700 361261356300 91200 91200 91200 91200 0
262 20250221 152600 361261356300 91200 91200 91200 91200 0
263 20250221 152500 361261356300 91200 91200 91200 91200 0
264 20250221 152400 361261356300 91200 91200 91200 91200 0
265 20250221 152300 361261356300 91200 91200 91200 91200 0
266 20250221 152200 361261356300 91200 91200 91200 91200 0
267 20250221 152100 361261356300 91200 91200 91200 91200 0
268 20250221 152000 361261356300 91200 91200 91200 91200 0
269 20250221 151900 361261356300 91200 91200 91400 91100 5185
270 20250221 151800 360788559200 91200 91200 91400 91200 7234
271 20250221 151700 360128247400 91200 91200 91300 91100 4321
272 20250221 151600 359734088000 91200 91100 91400 91000 9035
273 20250221 151500 358909594500 91200 91200 91300 91000 4115
274 20250221 151400 358534469000 91200 91400 91400 91200 2761
275 20250221 151300 358282478400 91300 91200 91400 91200 6911
276 20250221 151200 357651510000 91200 91100 91300 91100 3100
277 20250221 151100 357368780000 91100 91100 91200 91000 1650
278 20250221 151000 357218413900 91100 90900 91200 90900 5873
279 20250221 150900 356683710300 90900 90800 91000 90800 5697
280 20250221 150800 356166204500 90800 90800 90900 90800 2552
281 20250221 150700 355934429200 90800 90800 91000 90800 5116
282 20250221 150600 355469590100 90800 90800 91000 90800 4657
283 20250221 150500 355046585500 90900 90800 91000 90700 6084
284 20250221 150400 354493766300 90900 90800 90900 90700 3735
285 20250221 150300 354154586900 90900 90900 91000 90700 8191
286 20250221 150200 353410474100 90900 90900 91100 90800 3148
287 20250221 150100 353124149900 90900 90900 91000 90800 6080
288 20250221 150000 352571567300 90900 90900 91100 90900 3001
289 20250221 145900 352298542600 90900 90900 91100 90900 3609
290 20250221 145800 351970120900 91000 91000 91100 90900 4049
291 20250221 145700 351601619100 91000 91000 91200 90900 8360
292 20250221 145600 350840637900 91000 91100 91200 91000 1983
293 20250221 145500 350660013300 91200 91300 91300 91100 4075
294 20250221 145400 350288488900 91200 91100 91300 91100 3938
295 20250221 145300 349929442200 91100 91200 91300 91100 5345
296 20250221 145200 349442218900 91200 91300 91400 91200 5779
297 20250221 145100 348914802400 91300 91400 91500 91300 3175
298 20250221 145000 348624635400 91400 91400 91600 91400 2459
299 20250221 144900 348399562000 91300 91500 91700 91300 4082
300 20250221 144800 348025872000 91600 91500 91600 91500 3364
301 20250221 144700 347717820100 91500 91500 91600 91400 4234
302 20250221 144600 347330573200 91500 91500 91600 91400 2705
303 20250221 144500 347082991800 91500 91600 91700 91400 1794
304 20250221 144400 346918704300 91500 91500 91600 91400 2520
305 20250221 144300 346687990000 91400 91700 91700 91200 4046
306 20250221 144200 346318133200 91700 91700 91800 91500 2534
307 20250221 144100 346085888300 91800 91800 91800 91700 2108
308 20250221 144000 345892493000 91800 91600 91900 91500 8537
309 20250221 143900 345109267800 91600 91300 91700 91300 7695
310 20250221 143800 344405083600 91400 91000 91400 90900 7660
311 20250221 143700 343707061600 91000 91100 91100 91000 1459
312 20250221 143600 343574231100 91100 91400 91400 91000 2365
313 20250221 143500 343358672500 91300 91300 91400 91200 2977
314 20250221 143400 343087042000 91200 91200 91300 90900 3137
315 20250221 143300 342801165500 91100 91100 91200 90900 5611
316 20250221 143200 342290359500 91100 91300 91300 91100 3537
317 20250221 143100 341967662900 91300 91200 91400 91200 3795
318 20250221 143000 341621008700 91200 91300 91400 91200 2170
319 20250221 142900 341422933600 91300 91200 91300 91200 2766
320 20250221 142800 341170469200 91200 91100 91300 91100 3002
321 20250221 142700 340896783300 91100 91100 91200 91000 2773
322 20250221 142600 340644277900 91100 91100 91200 91000 2876
323 20250221 142500 340382233800 91100 90900 91200 90800 6622
324 20250221 142400 339779630800 90800 90800 91000 90800 2908
325 20250221 142300 339515314200 90900 90900 91100 90800 6694
326 20250221 142200 338906552800 91000 91000 91100 90800 9758
327 20250221 142100 338019129700 91100 91100 91200 91000 4182
328 20250221 142000 337638141300 91100 91200 91200 91100 2230
329 20250221 141900 337434941600 91100 91100 91200 91100 2490
330 20250221 141800 337207945600 91100 91200 91200 91000 2681
331 20250221 141700 336963664500 91200 91100 91200 91000 3327
332 20250221 141600 336660459700 91200 91300 91300 91100 2977
333 20250221 141500 336389041300 91200 91300 91300 91100 1129
334 20250221 141400 336286030700 91200 91300 91400 91200 1781
335 20250221 141300 336123391700 91400 91100 91400 91000 3189
336 20250221 141200 335832462200 91100 91100 91300 91100 3632
337 20250221 141100 335501277400 91200 90900 91200 90900 3806
338 20250221 141000 335154820500 91000 90900 91200 90700 8692
339 20250221 140900 334364140100 90800 91000 91100 90700 10097
340 20250221 140800 333446324300 91000 91100 91200 91000 5376
341 20250221 140700 332956816000 91100 91000 91200 91000 2224
342 20250221 140600 332754218700 91000 91300 91400 91000 4874
343 20250221 140500 332309900300 91300 91600 91600 91200 2449
344 20250221 140400 332086003100 91500 91500 91600 91400 1694
345 20250221 140300 331930963400 91500 91500 91600 91400 5140
346 20250221 140200 331460674300 91400 91300 91600 91200 6811
347 20250221 140100 330837894400 91300 91200 91300 91100 3908
348 20250221 140000 330481472500 91200 91300 91300 91100 4068
349 20250221 135900 330110705000 91200 91200 91400 91200 4949
350 20250221 135800 329659048900 91300 91600 91600 91200 10494
351 20250221 135700 328700808900 91500 91600 91700 91500 2045
352 20250221 135600 328513482300 91700 91500 91700 91400 5060
353 20250221 135500 328050302000 91500 91600 91600 91500 4683
354 20250221 135400 327621459400 91500 91500 91600 91500 2530
355 20250221 135300 327389913700 91500 91700 91800 91500 4359
356 20250221 135200 326990732300 91700 91900 91900 91700 3075
357 20250221 135100 326708539200 91800 91900 92000 91600 6290
358 20250221 135000 326130793700 91800 91600 92000 91500 6937
359 20250221 134900 325494164000 91500 91600 91700 91400 5498
360 20250221 134800 324990886400 91700 91700 91900 91600 2512
361 20250221 134700 324760544400 91700 91800 91900 91700 1372
362 20250221 134600 324634657100 91800 91800 91900 91700 1826
363 20250221 134500 324467045100 91800 91900 91900 91800 2644
364 20250221 134400 324224287900 91800 92100 92200 91800 3734
365 20250221 134300 323880880600 92100 91800 92200 91800 4846
366 20250221 134200 323435082700 91800 91800 91900 91800 818
367 20250221 134100 323359982900 91800 91900 92000 91800 2364
368 20250221 134000 323142769300 92000 92100 92100 91900 1440
369 20250221 133900 323010297300 92100 91900 92100 91900 2424
370 20250221 133800 322787373800 92000 91800 92000 91800 1738
371 20250221 133700 322627630600 91800 91700 91900 91700 1468
372 20250221 133600 322492856600 91700 91700 91800 91700 1562
373 20250221 133500 322349543900 91700 91800 91800 91700 1321
374 20250221 133400 322228347700 91800 91600 91800 91500 4765
375 20250221 133300 321791880800 91500 91800 91900 91500 6841
376 20250221 133200 321164921100 91800 92000 92000 91800 2596
377 20250221 133100 320926408000 91900 92100 92200 91900 3650
378 20250221 133000 320590597300 92100 92000 92200 91800 3429
379 20250221 132900 320275127900 92000 92200 92200 91900 12733
380 20250221 132800 319103131200 92200 92300 92400 92200 2217
381 20250221 132700 318898464500 92300 92500 92700 92300 5378
382 20250221 132600 318401194300 92500 92400 92600 92400 1636
383 20250221 132500 318249974800 92400 92500 92600 92400 2264
384 20250221 132400 318040726000 92400 92700 92700 92400 3514
385 20250221 132300 317715554000 92600 92800 92800 92600 1192
386 20250221 132200 317605027600 92700 92500 92800 92500 2679
387 20250221 132100 317356952400 92500 92500 92600 92500 1981
388 20250221 132000 317173649700 92500 92700 92700 92500 1931
389 20250221 131900 316994828800 92600 92700 92900 92600 2360
390 20250221 131800 316775840500 92700 92700 92800 92600 1911
391 20250221 131700 316598773000 92600 92500 92800 92500 2038
392 20250221 131600 316410061900 92500 92800 92800 92500 4184
393 20250221 131500 316022376000 92700 92900 92900 92700 1487
394 20250221 131400 315884444000 92900 93200 93200 92800 8567
395 20250221 131300 315087648100 93100 93100 93200 93100 1993
396 20250221 131200 314901957000 93200 92900 93200 92900 6838
397 20250221 131100 314265656400 92900 92900 93000 92800 1840
398 20250221 131000 314094686600 93000 92900 93000 92700 2559
399 20250221 130900 313857080000 92900 92600 92900 92600 2007
400 20250221 130800 313670962700 92700 92500 92900 92500 5087
401 20250221 130700 313199449800 92500 92600 92700 92400 3315
402 20250221 130600 312892668600 92600 92900 93000 92600 5173
403 20250221 130500 312412619700 92900 93100 93100 92900 1843
404 20250221 130400 312241328500 93000 92800 93100 92800 4007
405 20250221 130300 311868875800 92800 93000 93000 92700 7074
406 20250221 130200 311212156700 93000 93100 93200 93000 7200
407 20250221 130100 310542072800 93000 93100 93100 92800 9830
408 20250221 130000 309628122100 93100 93100 93100 93000 6477
409 20250221 125900 309025272000 93100 92800 93100 92800 13062
410 20250221 125800 307810591400 92900 92900 92900 92700 8787
411 20250221 125700 306995004400 92900 92700 92900 92600 11450
412 20250221 125600 305932747200 92700 92200 92700 92100 19589
413 20250221 125500 304121760100 92200 92200 92200 92100 1546
414 20250221 125400 303979281700 92200 92100 92200 92000 7169
415 20250221 125300 303318611100 92100 92100 92200 92100 4450
416 20250221 125200 302908456800 92100 92100 92300 92000 8040
417 20250221 125100 302167461100 92100 92000 92200 91900 8192
418 20250221 125000 301413153400 91900 91900 92000 91800 2401
419 20250221 124900 301192620300 92000 91800 92000 91800 2939
420 20250221 124800 300922523200 91900 91600 91900 91600 3269
421 20250221 124700 300622700200 91600 91700 91800 91600 3885
422 20250221 124600 300266679000 91700 91900 92000 91700 1978
423 20250221 124500 300085087500 92000 92100 92100 91800 3498
424 20250221 124400 299763320500 92100 92100 92100 91900 5236
425 20250221 124300 299281677600 92100 92100 92200 92000 8437
426 20250221 124200 298504264600 92000 91600 92100 91500 19827
427 20250221 124100 296682553500 91600 91500 91600 91400 2706
428 20250221 124000 296434903100 91500 91200 91600 91200 2607
429 20250221 123900 296196592100 91200 91300 91400 91200 2681
430 20250221 123800 295951874800 91300 91200 91400 91000 7295
431 20250221 123700 295286995800 91100 91300 91400 91100 2085
432 20250221 123600 295096815500 91400 91300 91500 91200 2649
433 20250221 123500 294854858900 91300 91100 91500 91100 4576
434 20250221 123400 294437407200 91200 91300 91400 91100 3328
435 20250221 123300 294133805800 91300 91100 91400 91100 2794
436 20250221 123200 293878807400 91200 91500 91500 91100 7483
437 20250221 123100 293195373400 91500 91300 91600 91300 3850
438 20250221 123000 292843363800 91300 91200 91400 91100 2000
439 20250221 122900 292660927100 91200 91100 91300 91000 8186
440 20250221 122800 291915020700 91100 91400 91500 91100 8521
441 20250221 122700 291136765700 91500 91200 91500 91200 2531
442 20250221 122600 290905587100 91300 91400 91500 91100 12063
443 20250221 122500 289805519300 91500 91500 91500 91400 2043
444 20250221 122400 289618713700 91500 91300 91500 91300 4389
445 20250221 122300 289217489300 91300 91200 91400 91100 9704
446 20250221 122200 288332189200 91300 91900 91900 91200 28363
447 20250221 122100 285736672400 91800 91800 92000 91800 3193
448 20250221 122000 285443254500 91800 91900 92000 91700 12732
449 20250221 121900 284274569500 91900 92000 92100 91900 5047
450 20250221 121800 283810295200 92100 92100 92200 92000 3414
451 20250221 121700 283495990000 92100 92200 92300 92100 4663
452 20250221 121600 283066066900 92200 92100 92400 92000 11558
453 20250221 121500 282001220200 92100 92300 92300 92000 15969
454 20250221 121400 280530635500 92300 92300 92400 92200 16248
455 20250221 121300 279031167800 92300 92300 92400 92300 3514
456 20250221 121200 278706767000 92300 92400 92500 92300 5663
457 20250221 121100 278183669400 92500 92900 92900 92400 14007
458 20250221 121000 276887149100 92800 92800 92900 92700 2504
459 20250221 120900 276654742200 92700 92900 92900 92700 3515
460 20250221 120800 276328583300 92800 92900 92900 92800 1101
461 20250221 120700 276226373600 92800 92900 93000 92800 3099
462 20250221 120600 275938539200 92900 92700 92900 92500 4460
463 20250221 120500 275525275200 92700 92600 92700 92600 2043
464 20250221 120400 275336050400 92700 92700 92800 92600 3087
465 20250221 120300 275050045500 92700 92500 92700 92500 2480
466 20250221 120200 274820400600 92600 92700 92800 92500 10196
467 20250221 120100 273876245100 92700 92900 92900 92700 2861
468 20250221 120000 273610727500 92800 92900 92900 92700 3251
469 20250221 115900 273309008800 92800 92900 93000 92800 2949
470 20250221 115800 273034957800 92900 92800 93000 92700 3059
471 20250221 115700 272750871400 92800 92900 93000 92800 4980
472 20250221 115600 272288423100 93000 93000 93100 92900 3082
473 20250221 115500 272001979200 93000 93000 93100 92900 3709
474 20250221 115400 271657021400 93100 93200 93200 93000 1325
475 20250221 115300 271533732100 93100 93100 93200 93000 1706
476 20250221 115200 271374868400 93100 93200 93300 93100 2009
477 20250221 115100 271187723700 93100 93200 93300 93100 1969
478 20250221 115000 271004166000 93200 93300 93400 93200 1819
479 20250221 114900 270834484000 93400 93400 93400 93200 1518
480 20250221 114800 270692818800 93300 93300 93400 93200 1393
481 20250221 114700 270562840900 93300 93300 93400 93200 1738
482 20250221 114600 270400674600 93200 93400 93400 93200 2381
483 20250221 114500 270178492800 93400 93100 93400 93100 1754
484 20250221 114400 270014836200 93200 93300 93400 93200 2376
485 20250221 114300 269793169600 93300 93200 93400 93100 3284
486 20250221 114200 269487152900 93200 93000 93200 93000 4890
487 20250221 114100 269032123100 93000 93200 93300 93000 6845
488 20250221 114000 268394819500 93200 93200 93400 93200 2858
489 20250221 113900 268128222700 93200 93500 93500 93100 10128
490 20250221 113800 267183256700 93600 93700 93800 93500 5232
491 20250221 113700 266693138600 93700 93500 93700 93500 6723
492 20250221 113600 266063533800 93500 93500 93700 93500 2484
493 20250221 113500 265831172500 93600 93600 93700 93500 1829
494 20250221 113400 265659948000 93600 93700 93700 93600 1340
495 20250221 113300 265534430900 93700 93500 93700 93500 4144
496 20250221 113200 265146425200 93500 93500 93700 93500 4144
497 20250221 113100 264758676100 93500 93500 93600 93400 3715
498 20250221 113000 264411284600 93600 93800 93800 93500 3454
499 20250221 112900 264087898800 93700 93700 93800 93700 2919
500 20250221 112800 263814313000 93800 93700 93800 93700 2601
501 20250221 112700 263570438200 93800 93800 93900 93700 5164
502 20250221 112600 263086070500 93700 93800 93800 93600 2118
503 20250221 112500 262887499100 93700 93800 93800 93600 2729
504 20250221 112400 262631743000 93700 93600 93800 93600 3531
505 20250221 112300 262300916200 93700 93800 93800 93600 2116
506 20250221 112200 262102665700 93700 93800 93900 93700 6427
507 20250221 112100 261499872200 93700 94000 94000 93600 6116
508 20250221 112000 260926206600 93900 93900 94000 93800 3615
509 20250221 111900 260586885900 93900 93700 94000 93500 10382
510 20250221 111800 259612887000 93700 93800 93900 93700 4952
511 20250221 111700 259148531600 93900 93900 93900 93700 8210
512 20250221 111600 258378265000 93900 93800 93900 93700 5241
513 20250221 111500 257886626000 93700 93900 94000 93700 13272
514 20250221 111400 256640980000 93900 93600 93900 93500 14552
515 20250221 111300 255276414800 93600 93700 93700 93400 4558
516 20250221 111200 254849976700 93700 93500 93700 93500 7388
517 20250221 111100 254158157600 93500 93500 93800 93300 25478
518 20250221 111000 251774391500 93400 93400 93500 93200 8451
519 20250221 110900 250985479500 93300 93200 93400 93100 7436
520 20250221 110800 250292187200 93100 93000 93200 92900 6129
521 20250221 110700 249721678200 93100 93200 93200 93000 2600
522 20250221 110600 249479578900 93200 93100 93200 93100 2224
523 20250221 110500 249272383200 93100 92900 93100 92800 6772
524 20250221 110400 248642561100 93000 92900 93000 92800 2255
525 20250221 110300 248433030100 93000 92600 93000 92500 6126
526 20250221 110200 247864577100 92500 92800 92900 92500 5934
527 20250221 110100 247314598100 92900 93000 93000 92800 1437
528 20250221 110000 247181140400 92900 93100 93100 92900 4821
529 20250221 105900 246732854100 93100 92900 93100 92700 5462
530 20250221 105800 246225684400 92900 93000 93100 92900 3207
531 20250221 105700 245927441400 93000 93100 93200 93000 4611
532 20250221 105600 245498417200 93100 93200 93300 93000 4416
533 20250221 105500 245087122500 93300 93400 93400 93200 5190
534 20250221 105400 244602842000 93400 93300 93400 93200 8392
535 20250221 105300 243819935400 93300 92900 93300 92900 5774
536 20250221 105200 243281897300 93000 93200 93300 92900 15661
537 20250221 105100 241823145000 93200 93000 93200 92900 8388
538 20250221 105000 241042135800 93000 92600 93000 92500 10955
539 20250221 104900 240025129800 92500 92200 92600 92100 6485
540 20250221 104800 239426219500 92200 92400 92500 92000 26096
541 20250221 104700 237021033200 92400 92800 92900 92400 9479
542 20250221 104600 236143031700 92700 92700 92900 92500 10091
543 20250221 104500 235206904000 92700 92300 92700 92200 10738
544 20250221 104400 234214563400 92300 92900 92900 92000 32840
545 20250221 104300 231178243300 92900 93000 93200 92800 16670
546 20250221 104200 229627956300 93000 93000 93100 92800 19148
547 20250221 104100 227848296500 93000 93200 93400 92800 18548
548 20250221 104000 226122058400 93200 93100 93400 93000 10873
549 20250221 103900 225108757200 93000 93100 93200 92700 18988
550 20250221 103800 223343546800 93200 93400 93400 92500 50285
551 20250221 103700 218669073800 93400 93900 94000 93400 23970
552 20250221 103600 216425633500 94000 93800 94200 93800 15730
553 20250221 103500 214946276100 93700 94000 94100 93700 19131
554 20250221 103400 213151381900 94000 94000 94100 93900 8694
555 20250221 103300 212334030800 93900 94200 94500 93700 32503
556 20250221 103200 209273420400 94200 94000 94300 93900 16918
557 20250221 103100 207682024700 94000 93900 94200 93800 10707
558 20250221 103000 206675491600 94000 93700 94200 93500 18498
559 20250221 102900 204937070500 93600 94000 94000 93600 14190
560 20250221 102800 203606413700 94000 94300 94300 93900 14079
561 20250221 102700 202281241100 94300 93800 94300 93800 19946
562 20250221 102600 200404951200 93800 93900 94200 93700 23969
563 20250221 102500 198152970800 93900 94000 94200 93800 26082
564 20250221 102400 195700588400 94000 94400 94400 94000 24852
565 20250221 102300 193358844300 94400 94100 94400 94000 30676
566 20250221 102200 190468369400 94000 93500 94300 93300 71142
567 20250221 102100 183788977900 93600 93300 93600 93200 16927
568 20250221 102000 182207422700 93300 93200 93500 92900 18847
569 20250221 101900 180450863500 93200 93200 93300 92300 46463
570 20250221 101800 176135704500 93200 93000 93300 92900 15006
571 20250221 101700 174738913500 92900 93300 93400 92800 29018
572 20250221 101600 172039832900 93400 93700 94000 93200 62052
573 20250221 101500 166224480700 93700 93300 93800 93100 42335
574 20250221 101400 162262935200 93200 93200 93300 93000 12680
575 20250221 101300 161081622000 93200 93200 93600 93000 63082
576 20250221 101200 155192472500 93200 93100 93200 92800 16387
577 20250221 101100 153668222800 93000 92700 93200 92600 23785
578 20250221 101000 151456767100 92700 92600 93000 92500 18502
579 20250221 100900 149739764300 92500 92800 93100 92500 19486
580 20250221 100800 147930919900 92800 93200 93300 92400 43395
581 20250221 100700 143899881700 93200 92900 93500 92700 78649
582 20250221 100600 136573251300 92900 92700 92900 92300 24903
583 20250221 100500 134266020300 92600 92200 92900 92000 35265
584 20250221 100400 131001755100 92300 92300 92500 91600 37688
585 20250221 100300 127531858000 92400 92100 92400 92100 15680
586 20250221 100200 126085828300 92200 92600 92800 92000 27332
587 20250221 100100 123561559400 92600 92500 93000 92300 41673
588 20250221 100000 119698395800 92600 92500 92900 92100 56375
589 20250221 095900 114476476200 92400 91900 92600 91800 82541
590 20250221 095800 106867597700 91900 91600 91900 91200 58458
591 20250221 095700 101511913700 91600 90900 91700 90900 26694
592 20250221 095600 99074808500 90900 91500 91600 90900 53393
593 20250221 095500 94204335900 91500 90800 91600 90800 82221
594 20250221 095400 86706784900 90800 90700 90800 90400 15744
595 20250221 095300 85279441300 90600 90300 90700 90200 19751
596 20250221 095200 83493224300 90300 90500 90600 90200 17519
597 20250221 095100 81909943100 90600 90500 90700 90400 20914
598 20250221 095000 80015871500 90600 90400 90800 90300 31139
599 20250221 094900 77195687300 90400 89700 91000 89600 127738
600 20250221 094800 65638206900 89700 89900 89900 89500 14337
601 20250221 094700 64351256900 89900 89800 89900 89700 6472
602 20250221 094600 63769911200 89700 89400 89800 89400 13317
603 20250221 094500 62576883300 89500 89500 89600 89300 7393
604 20250221 094400 61915327000 89500 89400 89600 89300 13375
605 20250221 094300 60718993500 89300 89200 89400 89100 4125
606 20250221 094200 60350660800 89100 88800 89200 88800 5030
607 20250221 094100 59902995000 88800 88500 88800 88300 7475
608 20250221 094000 59241899300 88500 88700 88800 88500 11986
609 20250221 093900 58179861800 88700 88900 88900 88700 4950
610 20250221 093800 57740235500 88900 89000 89100 88900 3825
611 20250221 093700 57400013700 89000 89000 89300 88900 7393
612 20250221 093600 56741334100 89000 89100 89300 88900 7889
613 20250221 093500 56038441700 89100 89100 89200 88900 12771
614 20250221 093400 54901684100 89100 89400 89600 89000 12549
615 20250221 093300 53781161900 89400 89500 89700 89400 12645
616 20250221 093200 52649389800 89500 90000 90100 89400 15562
617 20250221 093100 51252448000 90100 90100 90300 90000 23304
618 20250221 093000 49151781700 90100 89600 90100 89500 42826
619 20250221 092900 45301621900 89600 89700 89700 89400 13206
620 20250221 092800 44118868700 89600 89400 89800 89400 10724
621 20250221 092700 43158191600 89500 89500 89900 89400 12579
622 20250221 092600 42030503200 89500 89600 89600 89200 14905
623 20250221 092500 40697343100 89500 89300 89600 89100 12442
624 20250221 092400 39584509200 89300 90000 90000 89100 22287
625 20250221 092300 37585097200 90000 89800 90000 89700 20596
626 20250221 092200 35732954100 89800 88800 89800 88700 48746
627 20250221 092100 31375051000 88800 88400 88800 88200 5929
628 20250221 092000 30850450300 88500 88300 88500 88200 6351
629 20250221 091900 30289101400 88300 88700 88800 88200 8341
630 20250221 091800 29551631000 88600 88900 89000 88600 12606
631 20250221 091700 28431651600 88900 88800 89000 88700 7496
632 20250221 091600 27765720300 88800 88800 89300 88600 51746
633 20250221 091500 23163068300 88800 88200 88900 88200 30286
634 20250221 091400 20478620000 88300 88000 88300 87800 12587
635 20250221 091300 19369416200 88000 88100 88400 88000 11874
636 20250221 091200 18321711700 88200 88100 88600 88000 19755
637 20250221 091100 16578796300 88200 87700 88300 87600 25146
638 20250221 091000 14366371600 87600 87100 87700 86900 18412
639 20250221 090900 12759457900 87100 86700 87100 86700 12871
640 20250221 090800 11640158200 86800 86100 86800 86100 8433
641 20250221 090700 10911064500 86000 85700 86300 85700 8533
642 20250221 090600 10177171200 85700 85700 85800 85500 9166
643 20250221 090500 9391969100 85700 86000 86400 85600 8083
644 20250221 090400 8696096200 86000 85500 86200 85300 10024
645 20250221 090300 7836562400 85600 85100 85600 85000 13928
646 20250221 090200 6648328400 85100 85000 86000 84600 18321
647 20250221 090100 5086558600 84900 84300 85000 83600 25921
648 20250221 090000 2905558400 84300 86200 86200 84300 33951