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
064760/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194600,4133765900,85800,85800,85800,85800,447
20250221,194500,4133765900,85800,85800,85800,85800,0
20250221,194400,4133765900,85800,85800,85800,85800,0
20250221,194300,4133765900,85800,85800,85800,85800,0
20250221,194200,4133765900,85800,85800,85800,85800,0
20250221,194100,4133765900,85800,85800,85800,85800,0
20250221,194000,4133765900,85800,85800,85800,85800,0
20250221,193900,4133765900,85800,85800,85800,85800,0
20250221,193800,4133765900,85800,85800,85800,85800,0
20250221,193700,4133765900,85800,85800,85800,85800,0
20250221,193600,4133765900,85800,85800,85800,85800,0
20250221,193500,4133765900,85800,85800,85800,85800,0
20250221,193400,4133765900,85800,85800,85800,85800,0
20250221,193300,4133765900,85800,85800,85800,85800,0
20250221,193200,4133765900,85800,85800,85800,85800,0
20250221,193100,4133765900,85800,85800,85800,85800,0
20250221,193000,4133765900,85800,85800,85800,85800,0
20250221,192900,4133765900,85800,85800,85800,85800,0
20250221,192800,4133765900,85800,85800,85800,85800,0
20250221,192700,4133765900,85800,85800,85800,85800,0
20250221,192600,4133765900,85800,85800,85800,85800,0
20250221,192500,4133765900,85800,85800,85800,85800,0
20250221,192400,4133765900,85800,85800,85800,85800,0
20250221,192300,4133765900,85800,85800,85800,85800,0
20250221,192200,4133765900,85800,85800,85800,85800,0
20250221,192100,4133765900,85800,85800,85800,85800,0
20250221,192000,4133765900,85800,85800,85800,85800,0
20250221,191900,4133765900,85800,85800,85800,85800,0
20250221,191800,4133765900,85800,85800,85800,85800,0
20250221,191700,4133765900,85800,85800,85800,85800,0
20250221,191600,4133765900,85800,85800,85800,85800,447
20250221,191500,4133765900,85800,85800,85800,85800,0
20250221,191400,4133765900,85800,85800,85800,85800,0
20250221,191300,4133765900,85800,85800,85800,85800,0
20250221,191200,4133765900,85800,85800,85800,85800,0
20250221,191100,4133765900,85800,85800,85800,85800,0
20250221,191000,4133765900,85800,85800,85800,85800,0
20250221,190900,4133765900,85800,85800,85800,85800,0
20250221,190800,4133765900,85800,85800,85800,85800,0
20250221,190700,4133765900,85800,85800,85800,85800,0
20250221,190600,4133765900,85800,85800,85800,85800,0
20250221,190500,4133765900,85800,85800,85800,85800,0
20250221,190400,4133765900,85800,85800,85800,85800,0
20250221,190300,4133765900,85800,85800,85800,85800,0
20250221,190200,4133765900,85800,85800,85800,85800,0
20250221,190100,4133765900,85800,85800,85800,85800,0
20250221,190000,4133765900,85800,85800,85800,85800,0
20250221,185900,4133765900,85800,85800,85800,85800,0
20250221,185800,4133765900,85800,85800,85800,85800,0
20250221,185700,4133765900,85800,85800,85800,85800,0
20250221,185600,4133765900,85800,85800,85800,85800,0
20250221,185500,4133765900,85800,85800,85800,85800,0
20250221,185400,4133765900,85800,85800,85800,85800,0
20250221,185300,4133765900,85800,85800,85800,85800,0
20250221,185200,4133765900,85800,85800,85800,85800,0
20250221,185100,4133765900,85800,85800,85800,85800,0
20250221,185000,4133765900,85800,85800,85800,85800,0
20250221,184900,4133765900,85800,85800,85800,85800,0
20250221,184800,4133765900,85800,85800,85800,85800,0
20250221,184700,4133765900,85800,85800,85800,85800,0
20250221,184600,4133765900,85800,85800,85800,85800,447
20250221,184500,4133765900,85800,85800,85800,85800,0
20250221,184400,4133765900,85800,85800,85800,85800,0
20250221,184300,4133765900,85800,85800,85800,85800,0
20250221,184200,4133765900,85800,85800,85800,85800,0
20250221,184100,4133765900,85800,85800,85800,85800,0
20250221,184000,4133765900,85800,85800,85800,85800,0
20250221,183900,4133765900,85800,85800,85800,85800,0
20250221,183800,4133765900,85800,85800,85800,85800,0
20250221,183700,4133765900,85800,85800,85800,85800,0
20250221,183600,4133765900,85800,85800,85800,85800,0
20250221,183500,4133765900,85800,85800,85800,85800,0
20250221,183400,4133765900,85800,85800,85800,85800,0
20250221,183300,4133765900,85800,85800,85800,85800,0
20250221,183200,4133765900,85800,85800,85800,85800,0
20250221,183100,4133765900,85800,85800,85800,85800,0
20250221,183000,4133765900,85800,85800,85800,85800,0
20250221,182900,4133765900,85800,85800,85800,85800,0
20250221,182800,4133765900,85800,85800,85800,85800,0
20250221,182700,4133765900,85800,85800,85800,85800,0
20250221,182600,4133765900,85800,85800,85800,85800,0
20250221,182500,4133765900,85800,85800,85800,85800,0
20250221,182400,4133765900,85800,85800,85800,85800,0
20250221,182300,4133765900,85800,85800,85800,85800,0
20250221,182200,4133765900,85800,85800,85800,85800,0
20250221,182100,4133765900,85800,85800,85800,85800,0
20250221,182000,4133765900,85800,85800,85800,85800,0
20250221,181900,4133765900,85800,85800,85800,85800,0
20250221,181800,4133765900,85800,85800,85800,85800,0
20250221,181700,4133765900,85800,85800,85800,85800,0
20250221,181600,4133765900,85800,85800,85800,85800,447
20250221,181500,4133765900,85800,85800,85800,85800,0
20250221,181400,4133765900,85800,85800,85800,85800,0
20250221,181300,4133765900,85800,85800,85800,85800,0
20250221,181200,4133765900,85800,85800,85800,85800,0
20250221,181100,4133765900,85800,85800,85800,85800,0
20250221,181000,4133765900,85800,85800,85800,85800,0
20250221,180900,4133765900,85800,85800,85800,85800,0
20250221,180800,4133765900,85800,85800,85800,85800,0
20250221,180700,4133765900,85800,85800,85800,85800,0
20250221,180600,4133765900,85800,85800,85800,85800,0
20250221,180500,4133765900,85800,85800,85800,85800,0
20250221,180400,4133765900,85800,85800,85800,85800,0
20250221,180300,4133765900,85800,85800,85800,85800,0
20250221,180200,4133765900,85800,85800,85800,85800,0
20250221,180100,4133765900,85800,85800,85800,85800,0
20250221,180000,4133765900,85800,85800,85800,85800,0
20250221,175900,4133765900,85800,85800,85800,85800,0
20250221,175800,4133765900,85800,85800,85800,85800,0
20250221,175700,4133765900,85800,85800,85800,85800,0
20250221,175600,4133765900,85800,85800,85800,85800,0
20250221,175500,4133765900,85800,85800,85800,85800,0
20250221,175400,4133765900,85800,85800,85800,85800,0
20250221,175300,4133765900,85800,85800,85800,85800,0
20250221,175200,4133765900,85800,85800,85800,85800,0
20250221,175100,4133765900,85800,85800,85800,85800,0
20250221,175000,4133765900,85800,85800,85800,85800,0
20250221,174900,4133765900,85800,85800,85800,85800,0
20250221,174800,4133765900,85800,85800,85800,85800,0
20250221,174700,4133765900,85800,85800,85800,85800,0
20250221,174600,4133765900,85800,85800,85800,85800,447
20250221,174500,4133765900,85800,85800,85800,85800,0
20250221,174400,4133765900,85800,85800,85800,85800,0
20250221,174300,4133765900,85800,85800,85800,85800,0
20250221,174200,4133765900,85800,85800,85800,85800,0
20250221,174100,4133765900,85800,85800,85800,85800,0
20250221,174000,4133765900,85800,85800,85800,85800,0
20250221,173900,4133765900,85800,85800,85800,85800,0
20250221,173800,4133765900,85800,85800,85800,85800,0
20250221,173700,4133765900,85800,85800,85800,85800,0
20250221,173600,4133765900,85800,85800,85800,85800,0
20250221,173500,4133765900,85800,85800,85800,85800,0
20250221,173400,4133765900,85800,85800,85800,85800,0
20250221,173300,4133765900,85800,85800,85800,85800,0
20250221,173200,4133765900,85800,85800,85800,85800,0
20250221,173100,4133765900,85800,85800,85800,85800,0
20250221,173000,4133765900,85800,85800,85800,85800,0
20250221,172900,4133765900,85800,85800,85800,85800,0
20250221,172800,4133765900,85800,85800,85800,85800,0
20250221,172700,4133765900,85800,85800,85800,85800,0
20250221,172600,4133765900,85800,85800,85800,85800,0
20250221,172500,4133765900,85800,85800,85800,85800,0
20250221,172400,4133765900,85800,85800,85800,85800,0
20250221,172300,4133765900,85800,85800,85800,85800,0
20250221,172200,4133765900,85800,85800,85800,85800,0
20250221,172100,4133765900,85800,85800,85800,85800,0
20250221,172000,4133765900,85800,85800,85800,85800,0
20250221,171900,4133765900,85800,85800,85800,85800,0
20250221,171800,4133765900,85800,85800,85800,85800,0
20250221,171700,4133765900,85800,85800,85800,85800,0
20250221,171600,4133765900,85800,85800,85800,85800,447
20250221,171500,4133765900,85800,85800,85800,85800,0
20250221,171400,4133765900,85800,85800,85800,85800,0
20250221,171300,4133765900,85800,85800,85800,85800,0
20250221,171200,4133765900,85800,85800,85800,85800,0
20250221,171100,4133765900,85800,85800,85800,85800,0
20250221,171000,4133765900,85800,85800,85800,85800,0
20250221,170900,4133765900,85800,85800,85800,85800,0
20250221,170800,4133765900,85800,85800,85800,85800,0
20250221,170700,4133765900,85800,85800,85800,85800,0
20250221,170600,4133765900,85800,85800,85800,85800,0
20250221,170500,4133765900,85800,85800,85800,85800,0
20250221,170400,4133765900,85800,85800,85800,85800,0
20250221,170300,4133765900,85800,85800,85800,85800,0
20250221,170200,4133765900,85800,85800,85800,85800,0
20250221,170100,4133765900,85800,85800,85800,85800,0
20250221,170000,4133765900,85800,85800,85800,85800,0
20250221,165900,4133765900,85800,85800,85800,85800,0
20250221,165800,4133765900,85800,85800,85800,85800,0
20250221,165700,4133765900,85800,85800,85800,85800,0
20250221,165600,4133765900,85800,85800,85800,85800,0
20250221,165500,4133765900,85800,85800,85800,85800,0
20250221,165400,4133765900,85800,85800,85800,85800,0
20250221,165300,4133765900,85800,85800,85800,85800,0
20250221,165200,4133765900,85800,85800,85800,85800,0
20250221,165100,4133765900,85800,85800,85800,85800,0
20250221,165000,4133765900,85800,85800,85800,85800,0
20250221,164900,4133765900,85800,85800,85800,85800,0
20250221,164800,4133765900,85800,85800,85800,85800,0
20250221,164700,4133765900,85800,85800,85800,85800,0
20250221,164600,4133765900,85800,85800,85800,85800,447
20250221,164500,4133765900,85800,85800,85800,85800,0
20250221,164400,4133765900,85800,85800,85800,85800,0
20250221,164300,4133765900,85800,85800,85800,85800,0
20250221,164200,4133765900,85800,85800,85800,85800,0
20250221,164100,4133765900,85800,85800,85800,85800,0
20250221,164000,4133765900,85800,85800,85800,85800,0
20250221,163900,4133765900,85800,85800,85800,85800,0
20250221,163800,4133765900,85800,85800,85800,85800,0
20250221,163700,4133765900,85800,85800,85800,85800,0
20250221,163600,4133765900,85800,85800,85800,85800,0
20250221,163500,4133765900,85800,85800,85800,85800,0
20250221,163400,4133765900,85800,85800,85800,85800,0
20250221,163300,4133765900,85800,85800,85800,85800,0
20250221,163200,4133765900,85800,85800,85800,85800,0
20250221,163100,4133765900,85800,85800,85800,85800,0
20250221,163000,4133765900,85800,85800,85800,85800,0
20250221,162900,4133765900,85800,85800,85800,85800,0
20250221,162800,4133765900,85800,85800,85800,85800,0
20250221,162700,4133765900,85800,85800,85800,85800,0
20250221,162600,4133765900,85800,85800,85800,85800,0
20250221,162500,4133765900,85800,85800,85800,85800,0
20250221,162400,4133765900,85800,85800,85800,85800,0
20250221,162300,4133765900,85800,85800,85800,85800,0
20250221,162200,4133765900,85800,85800,85800,85800,0
20250221,162100,4133765900,85800,85800,85800,85800,0
20250221,162000,4133765900,85800,85800,85800,85800,0
20250221,161900,4133765900,85800,85800,85800,85800,0
20250221,161800,4133765900,85800,85800,85800,85800,0
20250221,161700,4133765900,85800,85800,85800,85800,0
20250221,161600,4133765900,85800,85800,85800,85800,447
20250221,161500,4133765900,85800,85800,85800,85800,0
20250221,161400,4133765900,85800,85800,85800,85800,0
20250221,161300,4133765900,85800,85800,85800,85800,0
20250221,161200,4133765900,85800,85800,85800,85800,0
20250221,161100,4133765900,85800,85800,85800,85800,0
20250221,161000,4133765900,85800,85800,85800,85800,0
20250221,160900,4133765900,85800,85800,85800,85800,0
20250221,160800,4133765900,85800,85800,85800,85800,0
20250221,160700,4133765900,85800,85800,85800,85800,0
20250221,160600,4133765900,85800,85800,85800,85800,0
20250221,160500,4133765900,85800,85800,85800,85800,0
20250221,160400,4133765900,85800,85800,85800,85800,0
20250221,160300,4133765900,85800,85800,85800,85800,0
20250221,160200,4133765900,85800,85800,85800,85800,0
20250221,160100,4133765900,85800,85800,85800,85800,0
20250221,160000,4133765900,85800,85800,85800,85800,0
20250221,155900,4133765900,85800,85800,85800,85800,0
20250221,155800,4133765900,85800,85800,85800,85800,0
20250221,155700,4133765900,85800,85800,85800,85800,0
20250221,155600,4133765900,85800,85800,85800,85800,0
20250221,155500,4133765900,85800,85800,85800,85800,0
20250221,155400,4133765900,85800,85800,85800,85800,0
20250221,155300,4133765900,85800,85800,85800,85800,0
20250221,155200,4133765900,85800,85800,85800,85800,0
20250221,155100,4133765900,85800,85800,85800,85800,0
20250221,155000,4133765900,85800,85800,85800,85800,0
20250221,154900,4133765900,85800,85800,85800,85800,0
20250221,154800,4133765900,85800,85800,85800,85800,0
20250221,154700,4133765900,85800,85800,85800,85800,0
20250221,154600,4133765900,85800,85800,85800,85800,447
20250221,154500,4133765900,85800,85800,85800,85800,0
20250221,154400,4133765900,85800,85800,85800,85800,0
20250221,154300,4133765900,85800,85800,85800,85800,0
20250221,154200,4133765900,85800,85800,85800,85800,0
20250221,154100,4133765900,85800,85800,85800,85800,0
20250221,154000,4133765900,85800,85800,85800,85800,0
20250221,153900,4133765900,85800,85800,85800,85800,0
20250221,153800,4133765900,85800,85800,85800,85800,0
20250221,153700,4133765900,85800,85800,85800,85800,0
20250221,153600,4133765900,85800,85800,85800,85800,0
20250221,153500,4133765900,85800,85800,85800,85800,0
20250221,153400,4133765900,85800,85800,85800,85800,0
20250221,153300,4133765900,85800,85800,85800,85800,0
20250221,153200,4133765900,85800,85800,85800,85800,0
20250221,153100,4133765900,85800,85800,85800,85800,0
20250221,153000,4133765900,85800,85800,85800,85800,447
20250221,152900,4095413300,85800,85800,85800,85800,0
20250221,152800,4095413300,85800,85800,85800,85800,0
20250221,152700,4095413300,85800,85800,85800,85800,0
20250221,152600,4095413300,85800,85800,85800,85800,0
20250221,152500,4095413300,85800,85800,85800,85800,0
20250221,152400,4095413300,85800,85800,85800,85800,0
20250221,152300,4095413300,85800,85800,85800,85800,0
20250221,152200,4095413300,85800,85800,85800,85800,0
20250221,152100,4095413300,85800,85800,85800,85800,0
20250221,152000,4095413300,85800,85800,85800,85800,0
20250221,151900,4095413300,85800,85700,85800,85600,109
20250221,151800,4086068700,85700,85500,85700,85300,564
20250221,151700,4037821300,85400,85200,85500,85200,14
20250221,151600,4036626600,85200,85300,85400,85200,64
20250221,151500,4031169000,85300,85300,85500,85300,51
20250221,151400,4026817700,85300,85300,85400,85200,192
20250221,151300,4010430400,85300,85300,85400,85300,34
20250221,151200,4007529900,85300,85200,85500,85100,278
20250221,151100,3983807500,85200,85200,85200,85200,47
20250221,151000,3979803100,85200,85300,85300,85200,78
20250221,150900,3973156600,85200,85200,85300,85200,34
20250221,150800,3970259500,85200,85200,85300,85200,31
20250221,150700,3967617300,85200,85100,85400,85100,66
20250221,150600,3961999600,85100,85400,85500,85100,185
20250221,150500,3946195800,85300,85300,85300,85300,39
20250221,150400,3942869100,85300,85300,85500,85300,11
20250221,150300,3941929800,85300,85300,85500,85300,32
20250221,150200,3939200000,85500,85000,85500,85000,251
20250221,150100,3917783300,85200,85300,85300,85000,13
20250221,150000,3916676100,85000,85000,85200,85000,39
20250221,145900,3913357100,85000,85200,85400,85000,163
20250221,145800,3899460700,85200,85300,85300,84900,134
20250221,145700,3888045900,85200,85300,85300,85200,288
20250221,145600,3863487700,85300,85200,85400,85200,10
20250221,145500,3862635100,85300,85300,85400,85200,41
20250221,145400,3859137800,85200,85200,85300,85200,15
20250221,145300,3857859200,85300,85200,85400,85200,31
20250221,145200,3855215500,85200,85500,85500,85200,262
20250221,145100,3832845800,85500,85500,85500,85500,26
20250221,145000,3830622800,85400,85500,85500,85400,11
20250221,144900,3829682900,85500,85500,85600,85400,35
20250221,144800,3826690500,85600,85500,85600,85400,100
20250221,144700,3818139200,85500,85500,85500,85400,10
20250221,144600,3817284300,85500,85500,85600,85400,13
20250221,144500,3816172500,85600,85400,85700,85300,136
20250221,144400,3804554000,85400,85500,85500,85400,153
20250221,144300,3791487600,85600,85700,85700,85600,5
20250221,144200,3791059500,85400,85400,85600,85400,108
20250221,144100,3781818600,85600,85600,85700,85500,314
20250221,144000,3754948500,85600,85700,85700,85600,68
20250221,143900,3749124000,85600,85500,85700,85500,148
20250221,143800,3736454200,85500,85500,85600,85500,63
20250221,143700,3731064100,85600,85500,85600,85500,156
20250221,143600,3717719700,85500,85400,85500,85300,280
20250221,143500,3693800600,85300,85300,85300,85300,6
20250221,143400,3693288800,85300,85400,85400,85300,58
20250221,143300,3688340600,85300,85200,85300,85200,253
20250221,143200,3666766900,85200,85300,85300,85200,60
20250221,143100,3661651900,85300,85200,85300,85200,16
20250221,143000,3660288100,85300,85200,85300,85200,72
20250221,142900,3654153300,85200,85200,85200,85100,40
20250221,142800,3650746300,85200,85100,85300,85000,444
20250221,142700,3612938800,85100,84900,85100,84900,41
20250221,142600,3609450500,85100,85000,85100,84900,92
20250221,142500,3601624800,84900,84900,85100,84900,191
20250221,142400,3585397600,85000,85000,85000,84900,9
20250221,142300,3584633300,84900,84900,84900,84800,53
20250221,142200,3580134100,85000,85000,85000,84900,34
20250221,142100,3577244800,84900,84900,85000,84800,41
20250221,142000,3573765800,84800,84900,85000,84800,138
20250221,141900,3562048900,84800,84800,84900,84800,34
20250221,141800,3559165300,84800,84900,84900,84800,4
20250221,141700,3558826000,84800,84800,84900,84800,33
20250221,141600,3556027500,84800,84800,84900,84800,13
20250221,141500,3554924600,84800,85000,85000,84800,16
20250221,141400,3553566700,84900,84900,84900,84800,39
20250221,141300,3550255900,84900,85000,85000,84900,41
20250221,141200,3546774600,84900,85000,85000,84900,25
20250221,141100,3544650200,85000,84900,85100,84900,409
20250221,141000,3509885600,84900,84900,84900,84900,4
20250221,140900,3509546000,84800,84700,84800,84700,44
20250221,140800,3505815100,84700,84800,84900,84700,27
20250221,140700,3503525700,85000,84800,85000,84800,194
20250221,140600,3487066400,84800,84800,84900,84800,109
20250221,140500,3477814500,84800,84800,84800,84800,33
20250221,140400,3475016100,84800,84800,84900,84800,31
20250221,140300,3472386900,84800,84800,84800,84800,6
20250221,140200,3471878100,84900,84700,84900,84600,83
20250221,140100,3464843500,84700,84700,84800,84700,33
20250221,140000,3462047900,84800,84500,84800,84500,146
20250221,135900,3449685600,84500,84600,84600,84500,20
20250221,135800,3447994000,84700,84600,84700,84600,72
20250221,135700,3441902300,84600,84600,84600,84600,13
20250221,135600,3440802500,84600,84600,84600,84600,30
20250221,135500,3438264500,84600,84600,84700,84600,19
20250221,135400,3436656500,84600,84600,84600,84600,68
20250221,135300,3430903700,84600,84800,84800,84600,5
20250221,135200,3430480400,84700,84900,84900,84700,88
20250221,135100,3423014400,84700,84800,84900,84700,32
20250221,135000,3420300800,84900,84900,84900,84900,43
20250221,134900,3416650100,84800,84800,84900,84800,29
20250221,134800,3414190400,84800,84800,84900,84800,11
20250221,134700,3413257300,84800,84800,84800,84700,70
20250221,134600,3407323300,84800,84700,84800,84700,12
20250221,134500,3406306500,84800,84700,84800,84600,359
20250221,134400,3375899000,84700,84800,84800,84700,2
20250221,134300,3375729500,84800,84700,84800,84700,27
20250221,134200,3373442200,84900,84500,84900,84500,143
20250221,134100,3361334600,84500,84500,84500,84500,51
20250221,134000,3357025100,84500,84600,84600,84500,17
20250221,133900,3355588100,84500,84500,84600,84500,22
20250221,133800,3353729000,84500,84500,84500,84500,8
20250221,133700,3353053000,84500,84400,84500,84400,63
20250221,133600,3347730500,84400,84600,84600,84400,6
20250221,133500,3347223700,84400,84600,84600,84400,23
20250221,133400,3345282300,84600,84400,84600,84400,75
20250221,133300,3338944700,84400,84500,84600,84400,135
20250221,133200,3327544000,84600,84500,84600,84500,29
20250221,133100,3325093400,84600,84600,84600,84500,8
20250221,133000,3324416700,84800,84700,84800,84600,138
20250221,132900,3312721800,84800,84700,84800,84700,3
20250221,132800,3312467600,84700,84700,84800,84700,68
20250221,132700,3306707600,84700,84800,84800,84700,65
20250221,132600,3301200800,84800,84500,84800,84500,12
20250221,132500,3300184100,84900,84500,85000,84500,357
20250221,132400,3269939600,84500,84600,84600,84500,16
20250221,132300,3268586300,84600,84700,84700,84600,23
20250221,132200,3266640400,84700,84600,84700,84600,31
20250221,132100,3264017200,84600,84600,84600,84600,4
20250221,132000,3263678800,84600,84700,84700,84600,23
20250221,131900,3261732900,84700,84600,84700,84600,8
20250221,131800,3261055700,84700,84700,84700,84600,210
20250221,131700,3243271300,84700,84700,84900,84700,146
20250221,131600,3230895100,84700,84700,84900,84700,34
20250221,131500,3228014800,84700,84800,84800,84700,88
20250221,131400,3220553800,84800,84800,84800,84700,41
20250221,131300,3217077500,84700,84600,84900,84600,445
20250221,131200,3179418100,84500,84500,84600,84500,20
20250221,131100,3177727900,84500,84600,84600,84500,35
20250221,131000,3174770000,84500,84600,84600,84500,15
20250221,130900,3173502200,84600,84700,84700,84600,120
20250221,130800,3163350000,84600,84700,84700,84600,5
20250221,130700,3162926600,84600,84700,84700,84600,42
20250221,130600,3159372300,84600,84600,84600,84600,9
20250221,130500,3158610900,84600,84800,84800,84600,11
20250221,130400,3157679500,84600,84600,84600,84600,24
20250221,130300,3155649100,84600,84600,84600,84500,68
20250221,130200,3149896700,84600,84700,84700,84600,13
20250221,130100,3148796500,84600,84600,84700,84600,75
20250221,130000,3142446300,84900,84900,84900,84700,12
20250221,125900,3141429300,84900,85000,85000,84800,383
20250221,125800,3108945100,84800,84900,84900,84800,27
20250221,125700,3106653000,84900,84800,84900,84800,84
20250221,125600,3099521700,84800,84900,85000,84800,112
20250221,125500,3090018100,85000,84900,85000,84800,157
20250221,125400,3076683400,84900,84800,84900,84800,152
20250221,125300,3063780900,84800,84800,84900,84800,10
20250221,125200,3062932500,84900,84800,84900,84800,24
20250221,125100,3060897100,84800,84800,84800,84800,10
20250221,125000,3060049100,84800,84900,84900,84800,36
20250221,124900,3056995600,84800,84800,84800,84800,16
20250221,124800,3055638800,84900,84800,84900,84800,41
20250221,124700,3052160000,84800,84900,84900,84800,12
20250221,124600,3051141900,84800,84800,84800,84800,23
20250221,124500,3049191500,84800,84800,84800,84800,6
20250221,124400,3048682700,84800,84900,84900,84800,67
20250221,124300,3042997100,84900,84800,84900,84800,14
20250221,124200,3041808800,84800,84800,84900,84800,27
20250221,124100,3039519000,84800,84900,84900,84800,8
20250221,124000,3038840100,84800,84800,85000,84800,5
20250221,123900,3038415700,85100,84900,85100,84900,195
20250221,123800,3021845900,84900,85000,85000,84900,28
20250221,123700,3019468300,85000,84900,85000,84900,27
20250221,123600,3017175900,84900,84900,84900,84900,0
20250221,123500,3017175900,84900,85100,85100,84900,8
20250221,123400,3016495900,85000,85100,85100,85000,38
20250221,123300,3013265800,85100,85000,85200,84900,148
20250221,123200,3000687900,85000,85000,85000,84900,28
20250221,123100,2998308200,84900,85000,85000,84900,28
20250221,123000,2995930700,84900,84900,84900,84900,103
20250221,122900,2987186000,84900,85200,85200,84900,29
20250221,122800,2984722600,85100,84900,85100,84900,69
20250221,122700,2978855900,84900,84900,84900,84800,73
20250221,122600,2972660400,84900,84800,84900,84800,13
20250221,122500,2971557400,84800,84900,84900,84800,42
20250221,122400,2967993700,84800,85000,85000,84800,20
20250221,122300,2966297100,85100,84800,85100,84800,7
20250221,122200,2965702600,85000,84900,85000,84800,144
20250221,122100,2953472200,84900,84900,84900,84800,7
20250221,122000,2952878100,84900,85000,85100,84900,93
20250221,121900,2944973100,85000,85000,85000,85000,3
20250221,121800,2944718100,85000,85000,85200,85000,11
20250221,121700,2943782600,84900,84900,85200,84900,507
20250221,121600,2900660300,84800,84800,85000,84800,75
20250221,121500,2894296500,84800,84900,84900,84700,4
20250221,121400,2893957400,84900,84700,84900,84700,242
20250221,121300,2873433800,84400,84700,84700,84400,7
20250221,121200,2872842000,84700,84800,84800,84400,152
20250221,121100,2860006300,84700,84600,84700,84500,311
20250221,121000,2833701800,84600,84700,84700,84600,43
20250221,120900,2830062500,84700,84600,84700,84600,8
20250221,120800,2829385100,84600,84700,84700,84600,38
20250221,120700,2826168500,84600,84800,84800,84600,16
20250221,120600,2824812500,85000,84800,85000,84600,103
20250221,120500,2816076600,84900,84700,84900,84600,204
20250221,120400,2798782800,84800,84500,84800,84500,21
20250221,120300,2797002900,84800,84800,84800,84500,147
20250221,120200,2784540900,84500,84700,84700,84500,52
20250221,120100,2780137500,84700,84700,84700,84500,59
20250221,120000,2775147500,84600,84500,84600,84500,41
20250221,115900,2771679400,84500,84700,84700,84500,27
20250221,115800,2769395300,84700,84500,84700,84500,20
20250221,115700,2767703400,84500,84600,84600,84500,27
20250221,115600,2765419300,84600,84600,84700,84600,33
20250221,115500,2762627100,84600,84700,84700,84600,15
20250221,115400,2761357800,84600,84600,84700,84500,142
20250221,115300,2749346100,84500,84500,84600,84500,27
20250221,115200,2747064100,84500,84500,84600,84500,11
20250221,115100,2746134500,84500,84600,84600,84500,90
20250221,115000,2738523500,84600,84500,84600,84500,26
20250221,114900,2736326200,84500,84500,84600,84500,28
20250221,114800,2733960000,84500,84600,84600,84500,28
20250221,114700,2731593800,84600,84500,84600,84500,14
20250221,114600,2730410200,84500,84600,84600,84500,21
20250221,114500,2728635600,84500,84300,84600,84300,110
20250221,114400,2719331300,84500,84500,84500,84300,25
20250221,114300,2717219200,84500,84200,84500,84200,269
20250221,114200,2694525500,84400,84300,84400,84100,31
20250221,114100,2691912100,84300,84100,84400,84100,66
20250221,114000,2686348300,84100,84200,84300,84100,104
20250221,113900,2677588100,84300,84300,84400,84300,52
20250221,113800,2673204200,84400,84200,84400,84200,103
20250221,113700,2664525800,84200,84200,84200,84200,1
20250221,113600,2664441600,84200,84200,84300,84200,68
20250221,113500,2658715800,84300,84100,84300,84100,7
20250221,113400,2658126300,84300,84300,84300,84300,40
20250221,113300,2654754300,84200,84200,84300,84100,68
20250221,113200,2649028900,84400,84200,84400,84200,111
20250221,113100,2639681600,84200,84000,84200,84000,192
20250221,113000,2623532200,84000,84000,84200,84000,5
20250221,112900,2623112000,84000,84200,84200,84000,541
20250221,112800,2577639000,84100,84100,84100,84100,5
20250221,112700,2577218500,84200,84200,84200,84100,88
20250221,112600,2569813000,84200,84200,84200,84200,5
20250221,112500,2569392000,84100,84200,84300,84100,40
20250221,112400,2566024300,84200,84300,84300,84200,22
20250221,112300,2564171700,84300,84200,84300,84200,47
20250221,112200,2560213800,84300,84200,84300,84200,22
20250221,112100,2558360800,84200,84200,84300,84200,84
20250221,112000,2551287900,84300,84300,84300,84200,21
20250221,111900,2549519100,84200,84200,84200,84200,3
20250221,111800,2549266500,84100,84400,84400,84100,7
20250221,111700,2548676600,84200,84400,84400,84100,136
20250221,111600,2537217500,84100,84200,84300,84100,37
20250221,111500,2534103400,84300,84500,84500,84200,107
20250221,111400,2525077000,84400,84500,84500,84400,42
20250221,111300,2521531600,84500,84500,84500,84400,11
20250221,111200,2520602300,84400,84500,84500,84400,9
20250221,111100,2519842200,84400,84500,84500,84400,53
20250221,111000,2515364000,84500,84400,84500,84400,23
20250221,110900,2513422700,84400,84400,84500,84400,9
20250221,110800,2512663000,84400,84600,84600,84400,27
20250221,110700,2510383300,84600,84500,84600,84200,98
20250221,110600,2502114900,84700,84500,84700,84500,17
20250221,110500,2500676800,84500,84600,84600,84400,165
20250221,110400,2486728000,84600,84400,84800,84300,307
20250221,110300,2460790000,84500,84500,84500,84500,7
20250221,110200,2460198500,84300,84400,84600,84300,268
20250221,110100,2437576000,84600,84200,84700,84200,398
20250221,110000,2403953200,84300,84300,84400,84200,143
20250221,105900,2391900900,84000,84300,84400,83900,1190
20250221,105800,2291862500,84300,84300,84300,84300,38
20250221,105700,2288659100,84300,84400,84500,84300,35
20250221,105600,2285704800,84500,84700,84700,84500,419
20250221,105500,2250298200,84600,84500,84600,84500,59
20250221,105400,2245306900,84500,84700,84700,84500,13
20250221,105300,2244206200,84500,84500,84500,84500,4
20250221,105200,2243868200,84500,84800,84800,84500,168
20250221,105100,2229654700,84800,84900,85000,84800,36
20250221,105000,2226598000,84900,84900,85000,84900,198
20250221,104900,2209787700,84900,84800,84900,84800,57
20250221,104800,2204950400,84800,84900,84900,84800,187
20250221,104700,2189084200,84900,84900,84900,84900,69
20250221,104600,2183226100,84900,84700,85000,84700,225
20250221,104500,2164136000,84600,84800,84800,84600,28
20250221,104400,2161766500,84800,84500,84800,84500,356
20250221,104300,2131615600,84900,84700,84900,84700,115
20250221,104200,2121873100,84700,84300,84700,84200,331
20250221,104100,2093917600,84300,84300,84500,84300,140
20250221,104000,2082115400,84300,84500,84700,84300,69
20250221,103900,2076282300,84500,84400,85200,84300,369
20250221,103800,2045039700,84400,84400,84400,84000,446
20250221,103700,2007497900,84400,84300,84400,84300,93
20250221,103600,1999650400,84300,84400,84400,84200,142
20250221,103500,1987675500,84400,84300,84400,84300,64
20250221,103400,1982275400,84400,84500,84500,84000,1702
20250221,103300,1839173800,84700,84400,84700,84400,346
20250221,103200,1809929500,84500,84700,84700,84000,1090
20250221,103100,1718194000,84900,84900,85000,84700,235
20250221,103000,1698269000,85100,84900,85100,84800,13
20250221,102900,1697164000,84900,84900,84900,84900,38
20250221,102800,1693937800,84800,84700,84900,84700,64
20250221,102700,1688511000,84700,84600,84700,84600,131
20250221,102600,1677415700,84600,84600,84600,84100,228
20250221,102500,1658180600,84600,84700,84800,84600,23
20250221,102400,1656233500,84900,84700,84900,84700,69
20250221,102300,1650388600,84700,84800,84900,84700,107
20250221,102200,1641315500,84800,84800,84900,84800,10
20250221,102100,1640467000,84800,85000,85000,84800,33
20250221,102000,1637664100,85000,85200,85200,85000,42
20250221,101900,1634089100,85200,85100,85200,85100,13
20250221,101800,1632982000,85300,85100,85300,85100,16
20250221,101700,1631619400,85100,85100,85100,85100,70
20250221,101600,1625662400,85200,84800,85200,84700,181
20250221,101500,1610279200,84800,84700,84800,84600,34
20250221,101400,1607401000,84700,84600,84700,84600,100
20250221,101300,1598937200,84600,84600,84600,84600,24
20250221,101200,1596906800,84600,84600,84700,84600,34
20250221,101100,1594030200,84600,84800,84800,84000,2075
20250221,101000,1418914300,84800,84900,84900,84800,36
20250221,100900,1415861300,84800,84800,84900,84800,54
20250221,100800,1411281200,84800,84800,84800,84800,23
20250221,100700,1409330800,84900,84900,85000,84900,26
20250221,100600,1407121100,84900,84900,84900,84800,18
20250221,100500,1405594400,84900,84900,84900,84900,88
20250221,100400,1398123200,85000,85000,85000,85000,27
20250221,100300,1395828200,84900,85100,85100,84900,83
20250221,100200,1388771500,85100,84900,85100,84900,4
20250221,100100,1388431500,85200,85100,85200,84900,14
20250221,100000,1387240200,84900,85200,85200,84900,69
20250221,095900,1381366200,85200,84800,85200,84800,49
20250221,095800,1377204500,84900,84900,84900,84900,4
20250221,095700,1376864900,85000,84900,85000,84900,154
20250221,095600,1363790200,84800,84800,84800,84800,33
20250221,095500,1360991800,84800,84800,84800,84800,34
20250221,095400,1358108600,84600,84700,84700,84600,747
20250221,095300,1294911500,84800,84900,84900,84800,149
20250221,095200,1282272500,85000,85100,85100,85000,52
20250221,095100,1277847700,84900,84900,84900,84900,3
20250221,095000,1277593000,84900,84700,85200,84700,112
20250221,094900,1268088400,84800,84700,84800,84500,464
20250221,094800,1228792400,84800,84900,84900,84700,128
20250221,094700,1217937200,84900,85000,85000,84900,30
20250221,094600,1215389500,85000,84800,85000,84800,104
20250221,094500,1206555500,84800,84800,84800,84800,54
20250221,094400,1201976300,84900,85000,85000,84900,17
20250221,094300,1200531900,84800,84800,84800,84800,4
20250221,094200,1200192700,85000,84800,85000,84700,93
20250221,094100,1192289400,84800,84800,84900,84700,119
20250221,094000,1182200100,84800,84900,84900,84800,68
20250221,093900,1176428100,84900,85000,85000,84900,37
20250221,093800,1173284400,85000,85000,85000,85000,90
20250221,093700,1165634400,85200,85000,85200,85000,26
20250221,093600,1163420100,85100,85000,85100,85000,21
20250221,093500,1161633100,85000,85200,85200,85000,33
20250221,093400,1158825700,85200,84900,85200,84900,36
20250221,093300,1155766300,85000,85000,86000,85000,130
20250221,093200,1144669100,85000,85800,85800,85000,60
20250221,093100,1139556000,86000,84800,86000,84800,507
20250221,093000,1095996400,84800,85000,85200,84800,159
20250221,092900,1082476000,84700,84900,85100,84600,161
20250221,092800,1068810500,84900,84900,85100,84500,774
20250221,092700,1003033100,84900,84400,84900,84400,80
20250221,092600,996249300,84300,84900,84900,84300,562
20250221,092500,948815300,84600,84400,84800,84000,939
20250221,092400,869657400,84500,84600,84700,84300,462
20250221,092300,830618200,84800,84700,84800,84500,90
20250221,092200,822998500,84800,84700,84900,84600,176
20250221,092100,808097600,84700,84900,85000,84700,175
20250221,092000,793263400,84900,85400,85400,84900,2030
20250221,091900,620547900,85300,85300,85300,85300,130
20250221,091800,609458900,85400,85500,85500,85400,360
20250221,091700,578703500,85400,85500,85500,85400,58
20250221,091600,573750200,85500,85700,85700,85500,693
20250221,091500,514425100,85700,85900,85900,85700,133
20250221,091400,503022800,85700,85700,85700,85700,120
20250221,091300,492738800,85700,85800,85900,85700,758
20250221,091200,427719300,86000,85900,86000,85900,390
20250221,091100,394184500,85900,85500,85900,85400,216
20250221,091000,375724700,85500,86000,86000,85400,537
20250221,090900,329810800,86000,85800,86000,85500,162
20250221,090800,315934800,85800,85500,86000,85500,617
20250221,090700,262952400,85600,86000,86000,85600,328
20250221,090600,234827500,86100,85800,86200,85600,164
20250221,090500,220714300,85300,85100,85700,85000,349
20250221,090400,190996200,85100,85400,86000,85000,923
20250221,090300,112336000,85800,85400,85800,85300,268
20250221,090200,89433000,85400,86000,86000,85400,306
20250221,090100,63242900,86000,86200,86300,86000,328
20250221,090000,35012800,86300,87400,87400,86200,353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194600 4133765900 85800 85800 85800 85800 447
3 20250221 194500 4133765900 85800 85800 85800 85800 0
4 20250221 194400 4133765900 85800 85800 85800 85800 0
5 20250221 194300 4133765900 85800 85800 85800 85800 0
6 20250221 194200 4133765900 85800 85800 85800 85800 0
7 20250221 194100 4133765900 85800 85800 85800 85800 0
8 20250221 194000 4133765900 85800 85800 85800 85800 0
9 20250221 193900 4133765900 85800 85800 85800 85800 0
10 20250221 193800 4133765900 85800 85800 85800 85800 0
11 20250221 193700 4133765900 85800 85800 85800 85800 0
12 20250221 193600 4133765900 85800 85800 85800 85800 0
13 20250221 193500 4133765900 85800 85800 85800 85800 0
14 20250221 193400 4133765900 85800 85800 85800 85800 0
15 20250221 193300 4133765900 85800 85800 85800 85800 0
16 20250221 193200 4133765900 85800 85800 85800 85800 0
17 20250221 193100 4133765900 85800 85800 85800 85800 0
18 20250221 193000 4133765900 85800 85800 85800 85800 0
19 20250221 192900 4133765900 85800 85800 85800 85800 0
20 20250221 192800 4133765900 85800 85800 85800 85800 0
21 20250221 192700 4133765900 85800 85800 85800 85800 0
22 20250221 192600 4133765900 85800 85800 85800 85800 0
23 20250221 192500 4133765900 85800 85800 85800 85800 0
24 20250221 192400 4133765900 85800 85800 85800 85800 0
25 20250221 192300 4133765900 85800 85800 85800 85800 0
26 20250221 192200 4133765900 85800 85800 85800 85800 0
27 20250221 192100 4133765900 85800 85800 85800 85800 0
28 20250221 192000 4133765900 85800 85800 85800 85800 0
29 20250221 191900 4133765900 85800 85800 85800 85800 0
30 20250221 191800 4133765900 85800 85800 85800 85800 0
31 20250221 191700 4133765900 85800 85800 85800 85800 0
32 20250221 191600 4133765900 85800 85800 85800 85800 447
33 20250221 191500 4133765900 85800 85800 85800 85800 0
34 20250221 191400 4133765900 85800 85800 85800 85800 0
35 20250221 191300 4133765900 85800 85800 85800 85800 0
36 20250221 191200 4133765900 85800 85800 85800 85800 0
37 20250221 191100 4133765900 85800 85800 85800 85800 0
38 20250221 191000 4133765900 85800 85800 85800 85800 0
39 20250221 190900 4133765900 85800 85800 85800 85800 0
40 20250221 190800 4133765900 85800 85800 85800 85800 0
41 20250221 190700 4133765900 85800 85800 85800 85800 0
42 20250221 190600 4133765900 85800 85800 85800 85800 0
43 20250221 190500 4133765900 85800 85800 85800 85800 0
44 20250221 190400 4133765900 85800 85800 85800 85800 0
45 20250221 190300 4133765900 85800 85800 85800 85800 0
46 20250221 190200 4133765900 85800 85800 85800 85800 0
47 20250221 190100 4133765900 85800 85800 85800 85800 0
48 20250221 190000 4133765900 85800 85800 85800 85800 0
49 20250221 185900 4133765900 85800 85800 85800 85800 0
50 20250221 185800 4133765900 85800 85800 85800 85800 0
51 20250221 185700 4133765900 85800 85800 85800 85800 0
52 20250221 185600 4133765900 85800 85800 85800 85800 0
53 20250221 185500 4133765900 85800 85800 85800 85800 0
54 20250221 185400 4133765900 85800 85800 85800 85800 0
55 20250221 185300 4133765900 85800 85800 85800 85800 0
56 20250221 185200 4133765900 85800 85800 85800 85800 0
57 20250221 185100 4133765900 85800 85800 85800 85800 0
58 20250221 185000 4133765900 85800 85800 85800 85800 0
59 20250221 184900 4133765900 85800 85800 85800 85800 0
60 20250221 184800 4133765900 85800 85800 85800 85800 0
61 20250221 184700 4133765900 85800 85800 85800 85800 0
62 20250221 184600 4133765900 85800 85800 85800 85800 447
63 20250221 184500 4133765900 85800 85800 85800 85800 0
64 20250221 184400 4133765900 85800 85800 85800 85800 0
65 20250221 184300 4133765900 85800 85800 85800 85800 0
66 20250221 184200 4133765900 85800 85800 85800 85800 0
67 20250221 184100 4133765900 85800 85800 85800 85800 0
68 20250221 184000 4133765900 85800 85800 85800 85800 0
69 20250221 183900 4133765900 85800 85800 85800 85800 0
70 20250221 183800 4133765900 85800 85800 85800 85800 0
71 20250221 183700 4133765900 85800 85800 85800 85800 0
72 20250221 183600 4133765900 85800 85800 85800 85800 0
73 20250221 183500 4133765900 85800 85800 85800 85800 0
74 20250221 183400 4133765900 85800 85800 85800 85800 0
75 20250221 183300 4133765900 85800 85800 85800 85800 0
76 20250221 183200 4133765900 85800 85800 85800 85800 0
77 20250221 183100 4133765900 85800 85800 85800 85800 0
78 20250221 183000 4133765900 85800 85800 85800 85800 0
79 20250221 182900 4133765900 85800 85800 85800 85800 0
80 20250221 182800 4133765900 85800 85800 85800 85800 0
81 20250221 182700 4133765900 85800 85800 85800 85800 0
82 20250221 182600 4133765900 85800 85800 85800 85800 0
83 20250221 182500 4133765900 85800 85800 85800 85800 0
84 20250221 182400 4133765900 85800 85800 85800 85800 0
85 20250221 182300 4133765900 85800 85800 85800 85800 0
86 20250221 182200 4133765900 85800 85800 85800 85800 0
87 20250221 182100 4133765900 85800 85800 85800 85800 0
88 20250221 182000 4133765900 85800 85800 85800 85800 0
89 20250221 181900 4133765900 85800 85800 85800 85800 0
90 20250221 181800 4133765900 85800 85800 85800 85800 0
91 20250221 181700 4133765900 85800 85800 85800 85800 0
92 20250221 181600 4133765900 85800 85800 85800 85800 447
93 20250221 181500 4133765900 85800 85800 85800 85800 0
94 20250221 181400 4133765900 85800 85800 85800 85800 0
95 20250221 181300 4133765900 85800 85800 85800 85800 0
96 20250221 181200 4133765900 85800 85800 85800 85800 0
97 20250221 181100 4133765900 85800 85800 85800 85800 0
98 20250221 181000 4133765900 85800 85800 85800 85800 0
99 20250221 180900 4133765900 85800 85800 85800 85800 0
100 20250221 180800 4133765900 85800 85800 85800 85800 0
101 20250221 180700 4133765900 85800 85800 85800 85800 0
102 20250221 180600 4133765900 85800 85800 85800 85800 0
103 20250221 180500 4133765900 85800 85800 85800 85800 0
104 20250221 180400 4133765900 85800 85800 85800 85800 0
105 20250221 180300 4133765900 85800 85800 85800 85800 0
106 20250221 180200 4133765900 85800 85800 85800 85800 0
107 20250221 180100 4133765900 85800 85800 85800 85800 0
108 20250221 180000 4133765900 85800 85800 85800 85800 0
109 20250221 175900 4133765900 85800 85800 85800 85800 0
110 20250221 175800 4133765900 85800 85800 85800 85800 0
111 20250221 175700 4133765900 85800 85800 85800 85800 0
112 20250221 175600 4133765900 85800 85800 85800 85800 0
113 20250221 175500 4133765900 85800 85800 85800 85800 0
114 20250221 175400 4133765900 85800 85800 85800 85800 0
115 20250221 175300 4133765900 85800 85800 85800 85800 0
116 20250221 175200 4133765900 85800 85800 85800 85800 0
117 20250221 175100 4133765900 85800 85800 85800 85800 0
118 20250221 175000 4133765900 85800 85800 85800 85800 0
119 20250221 174900 4133765900 85800 85800 85800 85800 0
120 20250221 174800 4133765900 85800 85800 85800 85800 0
121 20250221 174700 4133765900 85800 85800 85800 85800 0
122 20250221 174600 4133765900 85800 85800 85800 85800 447
123 20250221 174500 4133765900 85800 85800 85800 85800 0
124 20250221 174400 4133765900 85800 85800 85800 85800 0
125 20250221 174300 4133765900 85800 85800 85800 85800 0
126 20250221 174200 4133765900 85800 85800 85800 85800 0
127 20250221 174100 4133765900 85800 85800 85800 85800 0
128 20250221 174000 4133765900 85800 85800 85800 85800 0
129 20250221 173900 4133765900 85800 85800 85800 85800 0
130 20250221 173800 4133765900 85800 85800 85800 85800 0
131 20250221 173700 4133765900 85800 85800 85800 85800 0
132 20250221 173600 4133765900 85800 85800 85800 85800 0
133 20250221 173500 4133765900 85800 85800 85800 85800 0
134 20250221 173400 4133765900 85800 85800 85800 85800 0
135 20250221 173300 4133765900 85800 85800 85800 85800 0
136 20250221 173200 4133765900 85800 85800 85800 85800 0
137 20250221 173100 4133765900 85800 85800 85800 85800 0
138 20250221 173000 4133765900 85800 85800 85800 85800 0
139 20250221 172900 4133765900 85800 85800 85800 85800 0
140 20250221 172800 4133765900 85800 85800 85800 85800 0
141 20250221 172700 4133765900 85800 85800 85800 85800 0
142 20250221 172600 4133765900 85800 85800 85800 85800 0
143 20250221 172500 4133765900 85800 85800 85800 85800 0
144 20250221 172400 4133765900 85800 85800 85800 85800 0
145 20250221 172300 4133765900 85800 85800 85800 85800 0
146 20250221 172200 4133765900 85800 85800 85800 85800 0
147 20250221 172100 4133765900 85800 85800 85800 85800 0
148 20250221 172000 4133765900 85800 85800 85800 85800 0
149 20250221 171900 4133765900 85800 85800 85800 85800 0
150 20250221 171800 4133765900 85800 85800 85800 85800 0
151 20250221 171700 4133765900 85800 85800 85800 85800 0
152 20250221 171600 4133765900 85800 85800 85800 85800 447
153 20250221 171500 4133765900 85800 85800 85800 85800 0
154 20250221 171400 4133765900 85800 85800 85800 85800 0
155 20250221 171300 4133765900 85800 85800 85800 85800 0
156 20250221 171200 4133765900 85800 85800 85800 85800 0
157 20250221 171100 4133765900 85800 85800 85800 85800 0
158 20250221 171000 4133765900 85800 85800 85800 85800 0
159 20250221 170900 4133765900 85800 85800 85800 85800 0
160 20250221 170800 4133765900 85800 85800 85800 85800 0
161 20250221 170700 4133765900 85800 85800 85800 85800 0
162 20250221 170600 4133765900 85800 85800 85800 85800 0
163 20250221 170500 4133765900 85800 85800 85800 85800 0
164 20250221 170400 4133765900 85800 85800 85800 85800 0
165 20250221 170300 4133765900 85800 85800 85800 85800 0
166 20250221 170200 4133765900 85800 85800 85800 85800 0
167 20250221 170100 4133765900 85800 85800 85800 85800 0
168 20250221 170000 4133765900 85800 85800 85800 85800 0
169 20250221 165900 4133765900 85800 85800 85800 85800 0
170 20250221 165800 4133765900 85800 85800 85800 85800 0
171 20250221 165700 4133765900 85800 85800 85800 85800 0
172 20250221 165600 4133765900 85800 85800 85800 85800 0
173 20250221 165500 4133765900 85800 85800 85800 85800 0
174 20250221 165400 4133765900 85800 85800 85800 85800 0
175 20250221 165300 4133765900 85800 85800 85800 85800 0
176 20250221 165200 4133765900 85800 85800 85800 85800 0
177 20250221 165100 4133765900 85800 85800 85800 85800 0
178 20250221 165000 4133765900 85800 85800 85800 85800 0
179 20250221 164900 4133765900 85800 85800 85800 85800 0
180 20250221 164800 4133765900 85800 85800 85800 85800 0
181 20250221 164700 4133765900 85800 85800 85800 85800 0
182 20250221 164600 4133765900 85800 85800 85800 85800 447
183 20250221 164500 4133765900 85800 85800 85800 85800 0
184 20250221 164400 4133765900 85800 85800 85800 85800 0
185 20250221 164300 4133765900 85800 85800 85800 85800 0
186 20250221 164200 4133765900 85800 85800 85800 85800 0
187 20250221 164100 4133765900 85800 85800 85800 85800 0
188 20250221 164000 4133765900 85800 85800 85800 85800 0
189 20250221 163900 4133765900 85800 85800 85800 85800 0
190 20250221 163800 4133765900 85800 85800 85800 85800 0
191 20250221 163700 4133765900 85800 85800 85800 85800 0
192 20250221 163600 4133765900 85800 85800 85800 85800 0
193 20250221 163500 4133765900 85800 85800 85800 85800 0
194 20250221 163400 4133765900 85800 85800 85800 85800 0
195 20250221 163300 4133765900 85800 85800 85800 85800 0
196 20250221 163200 4133765900 85800 85800 85800 85800 0
197 20250221 163100 4133765900 85800 85800 85800 85800 0
198 20250221 163000 4133765900 85800 85800 85800 85800 0
199 20250221 162900 4133765900 85800 85800 85800 85800 0
200 20250221 162800 4133765900 85800 85800 85800 85800 0
201 20250221 162700 4133765900 85800 85800 85800 85800 0
202 20250221 162600 4133765900 85800 85800 85800 85800 0
203 20250221 162500 4133765900 85800 85800 85800 85800 0
204 20250221 162400 4133765900 85800 85800 85800 85800 0
205 20250221 162300 4133765900 85800 85800 85800 85800 0
206 20250221 162200 4133765900 85800 85800 85800 85800 0
207 20250221 162100 4133765900 85800 85800 85800 85800 0
208 20250221 162000 4133765900 85800 85800 85800 85800 0
209 20250221 161900 4133765900 85800 85800 85800 85800 0
210 20250221 161800 4133765900 85800 85800 85800 85800 0
211 20250221 161700 4133765900 85800 85800 85800 85800 0
212 20250221 161600 4133765900 85800 85800 85800 85800 447
213 20250221 161500 4133765900 85800 85800 85800 85800 0
214 20250221 161400 4133765900 85800 85800 85800 85800 0
215 20250221 161300 4133765900 85800 85800 85800 85800 0
216 20250221 161200 4133765900 85800 85800 85800 85800 0
217 20250221 161100 4133765900 85800 85800 85800 85800 0
218 20250221 161000 4133765900 85800 85800 85800 85800 0
219 20250221 160900 4133765900 85800 85800 85800 85800 0
220 20250221 160800 4133765900 85800 85800 85800 85800 0
221 20250221 160700 4133765900 85800 85800 85800 85800 0
222 20250221 160600 4133765900 85800 85800 85800 85800 0
223 20250221 160500 4133765900 85800 85800 85800 85800 0
224 20250221 160400 4133765900 85800 85800 85800 85800 0
225 20250221 160300 4133765900 85800 85800 85800 85800 0
226 20250221 160200 4133765900 85800 85800 85800 85800 0
227 20250221 160100 4133765900 85800 85800 85800 85800 0
228 20250221 160000 4133765900 85800 85800 85800 85800 0
229 20250221 155900 4133765900 85800 85800 85800 85800 0
230 20250221 155800 4133765900 85800 85800 85800 85800 0
231 20250221 155700 4133765900 85800 85800 85800 85800 0
232 20250221 155600 4133765900 85800 85800 85800 85800 0
233 20250221 155500 4133765900 85800 85800 85800 85800 0
234 20250221 155400 4133765900 85800 85800 85800 85800 0
235 20250221 155300 4133765900 85800 85800 85800 85800 0
236 20250221 155200 4133765900 85800 85800 85800 85800 0
237 20250221 155100 4133765900 85800 85800 85800 85800 0
238 20250221 155000 4133765900 85800 85800 85800 85800 0
239 20250221 154900 4133765900 85800 85800 85800 85800 0
240 20250221 154800 4133765900 85800 85800 85800 85800 0
241 20250221 154700 4133765900 85800 85800 85800 85800 0
242 20250221 154600 4133765900 85800 85800 85800 85800 447
243 20250221 154500 4133765900 85800 85800 85800 85800 0
244 20250221 154400 4133765900 85800 85800 85800 85800 0
245 20250221 154300 4133765900 85800 85800 85800 85800 0
246 20250221 154200 4133765900 85800 85800 85800 85800 0
247 20250221 154100 4133765900 85800 85800 85800 85800 0
248 20250221 154000 4133765900 85800 85800 85800 85800 0
249 20250221 153900 4133765900 85800 85800 85800 85800 0
250 20250221 153800 4133765900 85800 85800 85800 85800 0
251 20250221 153700 4133765900 85800 85800 85800 85800 0
252 20250221 153600 4133765900 85800 85800 85800 85800 0
253 20250221 153500 4133765900 85800 85800 85800 85800 0
254 20250221 153400 4133765900 85800 85800 85800 85800 0
255 20250221 153300 4133765900 85800 85800 85800 85800 0
256 20250221 153200 4133765900 85800 85800 85800 85800 0
257 20250221 153100 4133765900 85800 85800 85800 85800 0
258 20250221 153000 4133765900 85800 85800 85800 85800 447
259 20250221 152900 4095413300 85800 85800 85800 85800 0
260 20250221 152800 4095413300 85800 85800 85800 85800 0
261 20250221 152700 4095413300 85800 85800 85800 85800 0
262 20250221 152600 4095413300 85800 85800 85800 85800 0
263 20250221 152500 4095413300 85800 85800 85800 85800 0
264 20250221 152400 4095413300 85800 85800 85800 85800 0
265 20250221 152300 4095413300 85800 85800 85800 85800 0
266 20250221 152200 4095413300 85800 85800 85800 85800 0
267 20250221 152100 4095413300 85800 85800 85800 85800 0
268 20250221 152000 4095413300 85800 85800 85800 85800 0
269 20250221 151900 4095413300 85800 85700 85800 85600 109
270 20250221 151800 4086068700 85700 85500 85700 85300 564
271 20250221 151700 4037821300 85400 85200 85500 85200 14
272 20250221 151600 4036626600 85200 85300 85400 85200 64
273 20250221 151500 4031169000 85300 85300 85500 85300 51
274 20250221 151400 4026817700 85300 85300 85400 85200 192
275 20250221 151300 4010430400 85300 85300 85400 85300 34
276 20250221 151200 4007529900 85300 85200 85500 85100 278
277 20250221 151100 3983807500 85200 85200 85200 85200 47
278 20250221 151000 3979803100 85200 85300 85300 85200 78
279 20250221 150900 3973156600 85200 85200 85300 85200 34
280 20250221 150800 3970259500 85200 85200 85300 85200 31
281 20250221 150700 3967617300 85200 85100 85400 85100 66
282 20250221 150600 3961999600 85100 85400 85500 85100 185
283 20250221 150500 3946195800 85300 85300 85300 85300 39
284 20250221 150400 3942869100 85300 85300 85500 85300 11
285 20250221 150300 3941929800 85300 85300 85500 85300 32
286 20250221 150200 3939200000 85500 85000 85500 85000 251
287 20250221 150100 3917783300 85200 85300 85300 85000 13
288 20250221 150000 3916676100 85000 85000 85200 85000 39
289 20250221 145900 3913357100 85000 85200 85400 85000 163
290 20250221 145800 3899460700 85200 85300 85300 84900 134
291 20250221 145700 3888045900 85200 85300 85300 85200 288
292 20250221 145600 3863487700 85300 85200 85400 85200 10
293 20250221 145500 3862635100 85300 85300 85400 85200 41
294 20250221 145400 3859137800 85200 85200 85300 85200 15
295 20250221 145300 3857859200 85300 85200 85400 85200 31
296 20250221 145200 3855215500 85200 85500 85500 85200 262
297 20250221 145100 3832845800 85500 85500 85500 85500 26
298 20250221 145000 3830622800 85400 85500 85500 85400 11
299 20250221 144900 3829682900 85500 85500 85600 85400 35
300 20250221 144800 3826690500 85600 85500 85600 85400 100
301 20250221 144700 3818139200 85500 85500 85500 85400 10
302 20250221 144600 3817284300 85500 85500 85600 85400 13
303 20250221 144500 3816172500 85600 85400 85700 85300 136
304 20250221 144400 3804554000 85400 85500 85500 85400 153
305 20250221 144300 3791487600 85600 85700 85700 85600 5
306 20250221 144200 3791059500 85400 85400 85600 85400 108
307 20250221 144100 3781818600 85600 85600 85700 85500 314
308 20250221 144000 3754948500 85600 85700 85700 85600 68
309 20250221 143900 3749124000 85600 85500 85700 85500 148
310 20250221 143800 3736454200 85500 85500 85600 85500 63
311 20250221 143700 3731064100 85600 85500 85600 85500 156
312 20250221 143600 3717719700 85500 85400 85500 85300 280
313 20250221 143500 3693800600 85300 85300 85300 85300 6
314 20250221 143400 3693288800 85300 85400 85400 85300 58
315 20250221 143300 3688340600 85300 85200 85300 85200 253
316 20250221 143200 3666766900 85200 85300 85300 85200 60
317 20250221 143100 3661651900 85300 85200 85300 85200 16
318 20250221 143000 3660288100 85300 85200 85300 85200 72
319 20250221 142900 3654153300 85200 85200 85200 85100 40
320 20250221 142800 3650746300 85200 85100 85300 85000 444
321 20250221 142700 3612938800 85100 84900 85100 84900 41
322 20250221 142600 3609450500 85100 85000 85100 84900 92
323 20250221 142500 3601624800 84900 84900 85100 84900 191
324 20250221 142400 3585397600 85000 85000 85000 84900 9
325 20250221 142300 3584633300 84900 84900 84900 84800 53
326 20250221 142200 3580134100 85000 85000 85000 84900 34
327 20250221 142100 3577244800 84900 84900 85000 84800 41
328 20250221 142000 3573765800 84800 84900 85000 84800 138
329 20250221 141900 3562048900 84800 84800 84900 84800 34
330 20250221 141800 3559165300 84800 84900 84900 84800 4
331 20250221 141700 3558826000 84800 84800 84900 84800 33
332 20250221 141600 3556027500 84800 84800 84900 84800 13
333 20250221 141500 3554924600 84800 85000 85000 84800 16
334 20250221 141400 3553566700 84900 84900 84900 84800 39
335 20250221 141300 3550255900 84900 85000 85000 84900 41
336 20250221 141200 3546774600 84900 85000 85000 84900 25
337 20250221 141100 3544650200 85000 84900 85100 84900 409
338 20250221 141000 3509885600 84900 84900 84900 84900 4
339 20250221 140900 3509546000 84800 84700 84800 84700 44
340 20250221 140800 3505815100 84700 84800 84900 84700 27
341 20250221 140700 3503525700 85000 84800 85000 84800 194
342 20250221 140600 3487066400 84800 84800 84900 84800 109
343 20250221 140500 3477814500 84800 84800 84800 84800 33
344 20250221 140400 3475016100 84800 84800 84900 84800 31
345 20250221 140300 3472386900 84800 84800 84800 84800 6
346 20250221 140200 3471878100 84900 84700 84900 84600 83
347 20250221 140100 3464843500 84700 84700 84800 84700 33
348 20250221 140000 3462047900 84800 84500 84800 84500 146
349 20250221 135900 3449685600 84500 84600 84600 84500 20
350 20250221 135800 3447994000 84700 84600 84700 84600 72
351 20250221 135700 3441902300 84600 84600 84600 84600 13
352 20250221 135600 3440802500 84600 84600 84600 84600 30
353 20250221 135500 3438264500 84600 84600 84700 84600 19
354 20250221 135400 3436656500 84600 84600 84600 84600 68
355 20250221 135300 3430903700 84600 84800 84800 84600 5
356 20250221 135200 3430480400 84700 84900 84900 84700 88
357 20250221 135100 3423014400 84700 84800 84900 84700 32
358 20250221 135000 3420300800 84900 84900 84900 84900 43
359 20250221 134900 3416650100 84800 84800 84900 84800 29
360 20250221 134800 3414190400 84800 84800 84900 84800 11
361 20250221 134700 3413257300 84800 84800 84800 84700 70
362 20250221 134600 3407323300 84800 84700 84800 84700 12
363 20250221 134500 3406306500 84800 84700 84800 84600 359
364 20250221 134400 3375899000 84700 84800 84800 84700 2
365 20250221 134300 3375729500 84800 84700 84800 84700 27
366 20250221 134200 3373442200 84900 84500 84900 84500 143
367 20250221 134100 3361334600 84500 84500 84500 84500 51
368 20250221 134000 3357025100 84500 84600 84600 84500 17
369 20250221 133900 3355588100 84500 84500 84600 84500 22
370 20250221 133800 3353729000 84500 84500 84500 84500 8
371 20250221 133700 3353053000 84500 84400 84500 84400 63
372 20250221 133600 3347730500 84400 84600 84600 84400 6
373 20250221 133500 3347223700 84400 84600 84600 84400 23
374 20250221 133400 3345282300 84600 84400 84600 84400 75
375 20250221 133300 3338944700 84400 84500 84600 84400 135
376 20250221 133200 3327544000 84600 84500 84600 84500 29
377 20250221 133100 3325093400 84600 84600 84600 84500 8
378 20250221 133000 3324416700 84800 84700 84800 84600 138
379 20250221 132900 3312721800 84800 84700 84800 84700 3
380 20250221 132800 3312467600 84700 84700 84800 84700 68
381 20250221 132700 3306707600 84700 84800 84800 84700 65
382 20250221 132600 3301200800 84800 84500 84800 84500 12
383 20250221 132500 3300184100 84900 84500 85000 84500 357
384 20250221 132400 3269939600 84500 84600 84600 84500 16
385 20250221 132300 3268586300 84600 84700 84700 84600 23
386 20250221 132200 3266640400 84700 84600 84700 84600 31
387 20250221 132100 3264017200 84600 84600 84600 84600 4
388 20250221 132000 3263678800 84600 84700 84700 84600 23
389 20250221 131900 3261732900 84700 84600 84700 84600 8
390 20250221 131800 3261055700 84700 84700 84700 84600 210
391 20250221 131700 3243271300 84700 84700 84900 84700 146
392 20250221 131600 3230895100 84700 84700 84900 84700 34
393 20250221 131500 3228014800 84700 84800 84800 84700 88
394 20250221 131400 3220553800 84800 84800 84800 84700 41
395 20250221 131300 3217077500 84700 84600 84900 84600 445
396 20250221 131200 3179418100 84500 84500 84600 84500 20
397 20250221 131100 3177727900 84500 84600 84600 84500 35
398 20250221 131000 3174770000 84500 84600 84600 84500 15
399 20250221 130900 3173502200 84600 84700 84700 84600 120
400 20250221 130800 3163350000 84600 84700 84700 84600 5
401 20250221 130700 3162926600 84600 84700 84700 84600 42
402 20250221 130600 3159372300 84600 84600 84600 84600 9
403 20250221 130500 3158610900 84600 84800 84800 84600 11
404 20250221 130400 3157679500 84600 84600 84600 84600 24
405 20250221 130300 3155649100 84600 84600 84600 84500 68
406 20250221 130200 3149896700 84600 84700 84700 84600 13
407 20250221 130100 3148796500 84600 84600 84700 84600 75
408 20250221 130000 3142446300 84900 84900 84900 84700 12
409 20250221 125900 3141429300 84900 85000 85000 84800 383
410 20250221 125800 3108945100 84800 84900 84900 84800 27
411 20250221 125700 3106653000 84900 84800 84900 84800 84
412 20250221 125600 3099521700 84800 84900 85000 84800 112
413 20250221 125500 3090018100 85000 84900 85000 84800 157
414 20250221 125400 3076683400 84900 84800 84900 84800 152
415 20250221 125300 3063780900 84800 84800 84900 84800 10
416 20250221 125200 3062932500 84900 84800 84900 84800 24
417 20250221 125100 3060897100 84800 84800 84800 84800 10
418 20250221 125000 3060049100 84800 84900 84900 84800 36
419 20250221 124900 3056995600 84800 84800 84800 84800 16
420 20250221 124800 3055638800 84900 84800 84900 84800 41
421 20250221 124700 3052160000 84800 84900 84900 84800 12
422 20250221 124600 3051141900 84800 84800 84800 84800 23
423 20250221 124500 3049191500 84800 84800 84800 84800 6
424 20250221 124400 3048682700 84800 84900 84900 84800 67
425 20250221 124300 3042997100 84900 84800 84900 84800 14
426 20250221 124200 3041808800 84800 84800 84900 84800 27
427 20250221 124100 3039519000 84800 84900 84900 84800 8
428 20250221 124000 3038840100 84800 84800 85000 84800 5
429 20250221 123900 3038415700 85100 84900 85100 84900 195
430 20250221 123800 3021845900 84900 85000 85000 84900 28
431 20250221 123700 3019468300 85000 84900 85000 84900 27
432 20250221 123600 3017175900 84900 84900 84900 84900 0
433 20250221 123500 3017175900 84900 85100 85100 84900 8
434 20250221 123400 3016495900 85000 85100 85100 85000 38
435 20250221 123300 3013265800 85100 85000 85200 84900 148
436 20250221 123200 3000687900 85000 85000 85000 84900 28
437 20250221 123100 2998308200 84900 85000 85000 84900 28
438 20250221 123000 2995930700 84900 84900 84900 84900 103
439 20250221 122900 2987186000 84900 85200 85200 84900 29
440 20250221 122800 2984722600 85100 84900 85100 84900 69
441 20250221 122700 2978855900 84900 84900 84900 84800 73
442 20250221 122600 2972660400 84900 84800 84900 84800 13
443 20250221 122500 2971557400 84800 84900 84900 84800 42
444 20250221 122400 2967993700 84800 85000 85000 84800 20
445 20250221 122300 2966297100 85100 84800 85100 84800 7
446 20250221 122200 2965702600 85000 84900 85000 84800 144
447 20250221 122100 2953472200 84900 84900 84900 84800 7
448 20250221 122000 2952878100 84900 85000 85100 84900 93
449 20250221 121900 2944973100 85000 85000 85000 85000 3
450 20250221 121800 2944718100 85000 85000 85200 85000 11
451 20250221 121700 2943782600 84900 84900 85200 84900 507
452 20250221 121600 2900660300 84800 84800 85000 84800 75
453 20250221 121500 2894296500 84800 84900 84900 84700 4
454 20250221 121400 2893957400 84900 84700 84900 84700 242
455 20250221 121300 2873433800 84400 84700 84700 84400 7
456 20250221 121200 2872842000 84700 84800 84800 84400 152
457 20250221 121100 2860006300 84700 84600 84700 84500 311
458 20250221 121000 2833701800 84600 84700 84700 84600 43
459 20250221 120900 2830062500 84700 84600 84700 84600 8
460 20250221 120800 2829385100 84600 84700 84700 84600 38
461 20250221 120700 2826168500 84600 84800 84800 84600 16
462 20250221 120600 2824812500 85000 84800 85000 84600 103
463 20250221 120500 2816076600 84900 84700 84900 84600 204
464 20250221 120400 2798782800 84800 84500 84800 84500 21
465 20250221 120300 2797002900 84800 84800 84800 84500 147
466 20250221 120200 2784540900 84500 84700 84700 84500 52
467 20250221 120100 2780137500 84700 84700 84700 84500 59
468 20250221 120000 2775147500 84600 84500 84600 84500 41
469 20250221 115900 2771679400 84500 84700 84700 84500 27
470 20250221 115800 2769395300 84700 84500 84700 84500 20
471 20250221 115700 2767703400 84500 84600 84600 84500 27
472 20250221 115600 2765419300 84600 84600 84700 84600 33
473 20250221 115500 2762627100 84600 84700 84700 84600 15
474 20250221 115400 2761357800 84600 84600 84700 84500 142
475 20250221 115300 2749346100 84500 84500 84600 84500 27
476 20250221 115200 2747064100 84500 84500 84600 84500 11
477 20250221 115100 2746134500 84500 84600 84600 84500 90
478 20250221 115000 2738523500 84600 84500 84600 84500 26
479 20250221 114900 2736326200 84500 84500 84600 84500 28
480 20250221 114800 2733960000 84500 84600 84600 84500 28
481 20250221 114700 2731593800 84600 84500 84600 84500 14
482 20250221 114600 2730410200 84500 84600 84600 84500 21
483 20250221 114500 2728635600 84500 84300 84600 84300 110
484 20250221 114400 2719331300 84500 84500 84500 84300 25
485 20250221 114300 2717219200 84500 84200 84500 84200 269
486 20250221 114200 2694525500 84400 84300 84400 84100 31
487 20250221 114100 2691912100 84300 84100 84400 84100 66
488 20250221 114000 2686348300 84100 84200 84300 84100 104
489 20250221 113900 2677588100 84300 84300 84400 84300 52
490 20250221 113800 2673204200 84400 84200 84400 84200 103
491 20250221 113700 2664525800 84200 84200 84200 84200 1
492 20250221 113600 2664441600 84200 84200 84300 84200 68
493 20250221 113500 2658715800 84300 84100 84300 84100 7
494 20250221 113400 2658126300 84300 84300 84300 84300 40
495 20250221 113300 2654754300 84200 84200 84300 84100 68
496 20250221 113200 2649028900 84400 84200 84400 84200 111
497 20250221 113100 2639681600 84200 84000 84200 84000 192
498 20250221 113000 2623532200 84000 84000 84200 84000 5
499 20250221 112900 2623112000 84000 84200 84200 84000 541
500 20250221 112800 2577639000 84100 84100 84100 84100 5
501 20250221 112700 2577218500 84200 84200 84200 84100 88
502 20250221 112600 2569813000 84200 84200 84200 84200 5
503 20250221 112500 2569392000 84100 84200 84300 84100 40
504 20250221 112400 2566024300 84200 84300 84300 84200 22
505 20250221 112300 2564171700 84300 84200 84300 84200 47
506 20250221 112200 2560213800 84300 84200 84300 84200 22
507 20250221 112100 2558360800 84200 84200 84300 84200 84
508 20250221 112000 2551287900 84300 84300 84300 84200 21
509 20250221 111900 2549519100 84200 84200 84200 84200 3
510 20250221 111800 2549266500 84100 84400 84400 84100 7
511 20250221 111700 2548676600 84200 84400 84400 84100 136
512 20250221 111600 2537217500 84100 84200 84300 84100 37
513 20250221 111500 2534103400 84300 84500 84500 84200 107
514 20250221 111400 2525077000 84400 84500 84500 84400 42
515 20250221 111300 2521531600 84500 84500 84500 84400 11
516 20250221 111200 2520602300 84400 84500 84500 84400 9
517 20250221 111100 2519842200 84400 84500 84500 84400 53
518 20250221 111000 2515364000 84500 84400 84500 84400 23
519 20250221 110900 2513422700 84400 84400 84500 84400 9
520 20250221 110800 2512663000 84400 84600 84600 84400 27
521 20250221 110700 2510383300 84600 84500 84600 84200 98
522 20250221 110600 2502114900 84700 84500 84700 84500 17
523 20250221 110500 2500676800 84500 84600 84600 84400 165
524 20250221 110400 2486728000 84600 84400 84800 84300 307
525 20250221 110300 2460790000 84500 84500 84500 84500 7
526 20250221 110200 2460198500 84300 84400 84600 84300 268
527 20250221 110100 2437576000 84600 84200 84700 84200 398
528 20250221 110000 2403953200 84300 84300 84400 84200 143
529 20250221 105900 2391900900 84000 84300 84400 83900 1190
530 20250221 105800 2291862500 84300 84300 84300 84300 38
531 20250221 105700 2288659100 84300 84400 84500 84300 35
532 20250221 105600 2285704800 84500 84700 84700 84500 419
533 20250221 105500 2250298200 84600 84500 84600 84500 59
534 20250221 105400 2245306900 84500 84700 84700 84500 13
535 20250221 105300 2244206200 84500 84500 84500 84500 4
536 20250221 105200 2243868200 84500 84800 84800 84500 168
537 20250221 105100 2229654700 84800 84900 85000 84800 36
538 20250221 105000 2226598000 84900 84900 85000 84900 198
539 20250221 104900 2209787700 84900 84800 84900 84800 57
540 20250221 104800 2204950400 84800 84900 84900 84800 187
541 20250221 104700 2189084200 84900 84900 84900 84900 69
542 20250221 104600 2183226100 84900 84700 85000 84700 225
543 20250221 104500 2164136000 84600 84800 84800 84600 28
544 20250221 104400 2161766500 84800 84500 84800 84500 356
545 20250221 104300 2131615600 84900 84700 84900 84700 115
546 20250221 104200 2121873100 84700 84300 84700 84200 331
547 20250221 104100 2093917600 84300 84300 84500 84300 140
548 20250221 104000 2082115400 84300 84500 84700 84300 69
549 20250221 103900 2076282300 84500 84400 85200 84300 369
550 20250221 103800 2045039700 84400 84400 84400 84000 446
551 20250221 103700 2007497900 84400 84300 84400 84300 93
552 20250221 103600 1999650400 84300 84400 84400 84200 142
553 20250221 103500 1987675500 84400 84300 84400 84300 64
554 20250221 103400 1982275400 84400 84500 84500 84000 1702
555 20250221 103300 1839173800 84700 84400 84700 84400 346
556 20250221 103200 1809929500 84500 84700 84700 84000 1090
557 20250221 103100 1718194000 84900 84900 85000 84700 235
558 20250221 103000 1698269000 85100 84900 85100 84800 13
559 20250221 102900 1697164000 84900 84900 84900 84900 38
560 20250221 102800 1693937800 84800 84700 84900 84700 64
561 20250221 102700 1688511000 84700 84600 84700 84600 131
562 20250221 102600 1677415700 84600 84600 84600 84100 228
563 20250221 102500 1658180600 84600 84700 84800 84600 23
564 20250221 102400 1656233500 84900 84700 84900 84700 69
565 20250221 102300 1650388600 84700 84800 84900 84700 107
566 20250221 102200 1641315500 84800 84800 84900 84800 10
567 20250221 102100 1640467000 84800 85000 85000 84800 33
568 20250221 102000 1637664100 85000 85200 85200 85000 42
569 20250221 101900 1634089100 85200 85100 85200 85100 13
570 20250221 101800 1632982000 85300 85100 85300 85100 16
571 20250221 101700 1631619400 85100 85100 85100 85100 70
572 20250221 101600 1625662400 85200 84800 85200 84700 181
573 20250221 101500 1610279200 84800 84700 84800 84600 34
574 20250221 101400 1607401000 84700 84600 84700 84600 100
575 20250221 101300 1598937200 84600 84600 84600 84600 24
576 20250221 101200 1596906800 84600 84600 84700 84600 34
577 20250221 101100 1594030200 84600 84800 84800 84000 2075
578 20250221 101000 1418914300 84800 84900 84900 84800 36
579 20250221 100900 1415861300 84800 84800 84900 84800 54
580 20250221 100800 1411281200 84800 84800 84800 84800 23
581 20250221 100700 1409330800 84900 84900 85000 84900 26
582 20250221 100600 1407121100 84900 84900 84900 84800 18
583 20250221 100500 1405594400 84900 84900 84900 84900 88
584 20250221 100400 1398123200 85000 85000 85000 85000 27
585 20250221 100300 1395828200 84900 85100 85100 84900 83
586 20250221 100200 1388771500 85100 84900 85100 84900 4
587 20250221 100100 1388431500 85200 85100 85200 84900 14
588 20250221 100000 1387240200 84900 85200 85200 84900 69
589 20250221 095900 1381366200 85200 84800 85200 84800 49
590 20250221 095800 1377204500 84900 84900 84900 84900 4
591 20250221 095700 1376864900 85000 84900 85000 84900 154
592 20250221 095600 1363790200 84800 84800 84800 84800 33
593 20250221 095500 1360991800 84800 84800 84800 84800 34
594 20250221 095400 1358108600 84600 84700 84700 84600 747
595 20250221 095300 1294911500 84800 84900 84900 84800 149
596 20250221 095200 1282272500 85000 85100 85100 85000 52
597 20250221 095100 1277847700 84900 84900 84900 84900 3
598 20250221 095000 1277593000 84900 84700 85200 84700 112
599 20250221 094900 1268088400 84800 84700 84800 84500 464
600 20250221 094800 1228792400 84800 84900 84900 84700 128
601 20250221 094700 1217937200 84900 85000 85000 84900 30
602 20250221 094600 1215389500 85000 84800 85000 84800 104
603 20250221 094500 1206555500 84800 84800 84800 84800 54
604 20250221 094400 1201976300 84900 85000 85000 84900 17
605 20250221 094300 1200531900 84800 84800 84800 84800 4
606 20250221 094200 1200192700 85000 84800 85000 84700 93
607 20250221 094100 1192289400 84800 84800 84900 84700 119
608 20250221 094000 1182200100 84800 84900 84900 84800 68
609 20250221 093900 1176428100 84900 85000 85000 84900 37
610 20250221 093800 1173284400 85000 85000 85000 85000 90
611 20250221 093700 1165634400 85200 85000 85200 85000 26
612 20250221 093600 1163420100 85100 85000 85100 85000 21
613 20250221 093500 1161633100 85000 85200 85200 85000 33
614 20250221 093400 1158825700 85200 84900 85200 84900 36
615 20250221 093300 1155766300 85000 85000 86000 85000 130
616 20250221 093200 1144669100 85000 85800 85800 85000 60
617 20250221 093100 1139556000 86000 84800 86000 84800 507
618 20250221 093000 1095996400 84800 85000 85200 84800 159
619 20250221 092900 1082476000 84700 84900 85100 84600 161
620 20250221 092800 1068810500 84900 84900 85100 84500 774
621 20250221 092700 1003033100 84900 84400 84900 84400 80
622 20250221 092600 996249300 84300 84900 84900 84300 562
623 20250221 092500 948815300 84600 84400 84800 84000 939
624 20250221 092400 869657400 84500 84600 84700 84300 462
625 20250221 092300 830618200 84800 84700 84800 84500 90
626 20250221 092200 822998500 84800 84700 84900 84600 176
627 20250221 092100 808097600 84700 84900 85000 84700 175
628 20250221 092000 793263400 84900 85400 85400 84900 2030
629 20250221 091900 620547900 85300 85300 85300 85300 130
630 20250221 091800 609458900 85400 85500 85500 85400 360
631 20250221 091700 578703500 85400 85500 85500 85400 58
632 20250221 091600 573750200 85500 85700 85700 85500 693
633 20250221 091500 514425100 85700 85900 85900 85700 133
634 20250221 091400 503022800 85700 85700 85700 85700 120
635 20250221 091300 492738800 85700 85800 85900 85700 758
636 20250221 091200 427719300 86000 85900 86000 85900 390
637 20250221 091100 394184500 85900 85500 85900 85400 216
638 20250221 091000 375724700 85500 86000 86000 85400 537
639 20250221 090900 329810800 86000 85800 86000 85500 162
640 20250221 090800 315934800 85800 85500 86000 85500 617
641 20250221 090700 262952400 85600 86000 86000 85600 328
642 20250221 090600 234827500 86100 85800 86200 85600 164
643 20250221 090500 220714300 85300 85100 85700 85000 349
644 20250221 090400 190996200 85100 85400 86000 85000 923
645 20250221 090300 112336000 85800 85400 85800 85300 268
646 20250221 090200 89433000 85400 86000 86000 85400 306
647 20250221 090100 63242900 86000 86200 86300 86000 328
648 20250221 090000 35012800 86300 87400 87400 86200 353