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

658
078340/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195600,4337091150,46950,46950,46950,46950,1813
20250221,195500,4337091150,46950,46950,46950,46950,0
20250221,195400,4337091150,46950,46950,46950,46950,0
20250221,195300,4337091150,46950,46950,46950,46950,0
20250221,195200,4337091150,46950,46950,46950,46950,0
20250221,195100,4337091150,46950,46950,46950,46950,0
20250221,195000,4337091150,46950,46950,46950,46950,0
20250221,194900,4337091150,46950,46950,46950,46950,0
20250221,194800,4337091150,46950,46950,46950,46950,0
20250221,194700,4337091150,46950,46950,46950,46950,0
20250221,194600,4337091150,46950,46950,46950,46950,0
20250221,194500,4337091150,46950,46950,46950,46950,0
20250221,194400,4337091150,46950,46950,46950,46950,0
20250221,194300,4337091150,46950,46950,46950,46950,0
20250221,194200,4337091150,46950,46950,46950,46950,0
20250221,194100,4337091150,46950,46950,46950,46950,0
20250221,194000,4337091150,46950,46950,46950,46950,0
20250221,193900,4337091150,46950,46950,46950,46950,0
20250221,193800,4337091150,46950,46950,46950,46950,0
20250221,193700,4337091150,46950,46950,46950,46950,0
20250221,193600,4337091150,46950,46950,46950,46950,0
20250221,193500,4337091150,46950,46950,46950,46950,0
20250221,193400,4337091150,46950,46950,46950,46950,0
20250221,193300,4337091150,46950,46950,46950,46950,0
20250221,193200,4337091150,46950,46950,46950,46950,0
20250221,193100,4337091150,46950,46950,46950,46950,0
20250221,193000,4337091150,46950,46950,46950,46950,0
20250221,192900,4337091150,46950,46950,46950,46950,0
20250221,192800,4337091150,46950,46950,46950,46950,0
20250221,192700,4337091150,46950,46950,46950,46950,0
20250221,192600,4337091150,46950,46950,46950,46950,1813
20250221,192500,4337091150,46950,46950,46950,46950,0
20250221,192400,4337091150,46950,46950,46950,46950,0
20250221,192300,4337091150,46950,46950,46950,46950,0
20250221,192200,4337091150,46950,46950,46950,46950,0
20250221,192100,4337091150,46950,46950,46950,46950,0
20250221,192000,4337091150,46950,46950,46950,46950,0
20250221,191900,4337091150,46950,46950,46950,46950,0
20250221,191800,4337091150,46950,46950,46950,46950,0
20250221,191700,4337091150,46950,46950,46950,46950,0
20250221,191600,4337091150,46950,46950,46950,46950,0
20250221,191500,4337091150,46950,46950,46950,46950,0
20250221,191400,4337091150,46950,46950,46950,46950,0
20250221,191300,4337091150,46950,46950,46950,46950,0
20250221,191200,4337091150,46950,46950,46950,46950,0
20250221,191100,4337091150,46950,46950,46950,46950,0
20250221,191000,4337091150,46950,46950,46950,46950,0
20250221,190900,4337091150,46950,46950,46950,46950,0
20250221,190800,4337091150,46950,46950,46950,46950,0
20250221,190700,4337091150,46950,46950,46950,46950,0
20250221,190600,4337091150,46950,46950,46950,46950,0
20250221,190500,4337091150,46950,46950,46950,46950,0
20250221,190400,4337091150,46950,46950,46950,46950,0
20250221,190300,4337091150,46950,46950,46950,46950,0
20250221,190200,4337091150,46950,46950,46950,46950,0
20250221,190100,4337091150,46950,46950,46950,46950,0
20250221,190000,4337091150,46950,46950,46950,46950,0
20250221,185900,4337091150,46950,46950,46950,46950,0
20250221,185800,4337091150,46950,46950,46950,46950,0
20250221,185700,4337091150,46950,46950,46950,46950,0
20250221,185600,4337091150,46950,46950,46950,46950,1813
20250221,185500,4337091150,46950,46950,46950,46950,0
20250221,185400,4337091150,46950,46950,46950,46950,0
20250221,185300,4337091150,46950,46950,46950,46950,0
20250221,185200,4337091150,46950,46950,46950,46950,0
20250221,185100,4337091150,46950,46950,46950,46950,0
20250221,185000,4337091150,46950,46950,46950,46950,0
20250221,184900,4337091150,46950,46950,46950,46950,0
20250221,184800,4337091150,46950,46950,46950,46950,0
20250221,184700,4337091150,46950,46950,46950,46950,0
20250221,184600,4337091150,46950,46950,46950,46950,0
20250221,184500,4337091150,46950,46950,46950,46950,0
20250221,184400,4337091150,46950,46950,46950,46950,0
20250221,184300,4337091150,46950,46950,46950,46950,0
20250221,184200,4337091150,46950,46950,46950,46950,0
20250221,184100,4337091150,46950,46950,46950,46950,0
20250221,184000,4337091150,46950,46950,46950,46950,0
20250221,183900,4337091150,46950,46950,46950,46950,0
20250221,183800,4337091150,46950,46950,46950,46950,0
20250221,183700,4337091150,46950,46950,46950,46950,0
20250221,183600,4337091150,46950,46950,46950,46950,0
20250221,183500,4337091150,46950,46950,46950,46950,0
20250221,183400,4337091150,46950,46950,46950,46950,0
20250221,183300,4337091150,46950,46950,46950,46950,0
20250221,183200,4337091150,46950,46950,46950,46950,0
20250221,183100,4337091150,46950,46950,46950,46950,0
20250221,183000,4337091150,46950,46950,46950,46950,0
20250221,182900,4337091150,46950,46950,46950,46950,0
20250221,182800,4337091150,46950,46950,46950,46950,0
20250221,182700,4337091150,46950,46950,46950,46950,0
20250221,182600,4337091150,46950,46950,46950,46950,1813
20250221,182500,4337091150,46950,46950,46950,46950,0
20250221,182400,4337091150,46950,46950,46950,46950,0
20250221,182300,4337091150,46950,46950,46950,46950,0
20250221,182200,4337091150,46950,46950,46950,46950,0
20250221,182100,4337091150,46950,46950,46950,46950,0
20250221,182000,4337091150,46950,46950,46950,46950,0
20250221,181900,4337091150,46950,46950,46950,46950,0
20250221,181800,4337091150,46950,46950,46950,46950,0
20250221,181700,4337091150,46950,46950,46950,46950,0
20250221,181600,4337091150,46950,46950,46950,46950,0
20250221,181500,4337091150,46950,46950,46950,46950,0
20250221,181400,4337091150,46950,46950,46950,46950,0
20250221,181300,4337091150,46950,46950,46950,46950,0
20250221,181200,4337091150,46950,46950,46950,46950,0
20250221,181100,4337091150,46950,46950,46950,46950,0
20250221,181000,4337091150,46950,46950,46950,46950,0
20250221,180900,4337091150,46950,46950,46950,46950,0
20250221,180800,4337091150,46950,46950,46950,46950,0
20250221,180700,4337091150,46950,46950,46950,46950,0
20250221,180600,4337091150,46950,46950,46950,46950,0
20250221,180500,4337091150,46950,46950,46950,46950,0
20250221,180400,4337091150,46950,46950,46950,46950,0
20250221,180300,4337091150,46950,46950,46950,46950,0
20250221,180200,4337091150,46950,46950,46950,46950,0
20250221,180100,4337091150,46950,46950,46950,46950,0
20250221,180000,4337091150,46950,46950,46950,46950,0
20250221,175900,4337091150,46950,46950,46950,46950,0
20250221,175800,4337091150,46950,46950,46950,46950,0
20250221,175700,4337091150,46950,46950,46950,46950,0
20250221,175600,4337091150,46950,46950,46950,46950,1813
20250221,175500,4337091150,46950,46950,46950,46950,0
20250221,175400,4337091150,46950,46950,46950,46950,0
20250221,175300,4337091150,46950,46950,46950,46950,0
20250221,175200,4337091150,46950,46950,46950,46950,0
20250221,175100,4337091150,46950,46950,46950,46950,0
20250221,175000,4337091150,46950,46950,46950,46950,0
20250221,174900,4337091150,46950,46950,46950,46950,0
20250221,174800,4337091150,46950,46950,46950,46950,0
20250221,174700,4337091150,46950,46950,46950,46950,0
20250221,174600,4337091150,46950,46950,46950,46950,0
20250221,174500,4337091150,46950,46950,46950,46950,0
20250221,174400,4337091150,46950,46950,46950,46950,0
20250221,174300,4337091150,46950,46950,46950,46950,0
20250221,174200,4337091150,46950,46950,46950,46950,0
20250221,174100,4337091150,46950,46950,46950,46950,0
20250221,174000,4337091150,46950,46950,46950,46950,0
20250221,173900,4337091150,46950,46950,46950,46950,0
20250221,173800,4337091150,46950,46950,46950,46950,0
20250221,173700,4337091150,46950,46950,46950,46950,0
20250221,173600,4337091150,46950,46950,46950,46950,0
20250221,173500,4337091150,46950,46950,46950,46950,0
20250221,173400,4337091150,46950,46950,46950,46950,0
20250221,173300,4337091150,46950,46950,46950,46950,0
20250221,173200,4337091150,46950,46950,46950,46950,0
20250221,173100,4337091150,46950,46950,46950,46950,0
20250221,173000,4337091150,46950,46950,46950,46950,0
20250221,172900,4337091150,46950,46950,46950,46950,0
20250221,172800,4337091150,46950,46950,46950,46950,0
20250221,172700,4337091150,46950,46950,46950,46950,0
20250221,172600,4337091150,46950,46950,46950,46950,1813
20250221,172500,4337091150,46950,46950,46950,46950,0
20250221,172400,4337091150,46950,46950,46950,46950,0
20250221,172300,4337091150,46950,46950,46950,46950,0
20250221,172200,4337091150,46950,46950,46950,46950,0
20250221,172100,4337091150,46950,46950,46950,46950,0
20250221,172000,4337091150,46950,46950,46950,46950,0
20250221,171900,4337091150,46950,46950,46950,46950,0
20250221,171800,4337091150,46950,46950,46950,46950,0
20250221,171700,4337091150,46950,46950,46950,46950,0
20250221,171600,4337091150,46950,46950,46950,46950,0
20250221,171500,4337091150,46950,46950,46950,46950,0
20250221,171400,4337091150,46950,46950,46950,46950,0
20250221,171300,4337091150,46950,46950,46950,46950,0
20250221,171200,4337091150,46950,46950,46950,46950,0
20250221,171100,4337091150,46950,46950,46950,46950,0
20250221,171000,4337091150,46950,46950,46950,46950,0
20250221,170900,4337091150,46950,46950,46950,46950,0
20250221,170800,4337091150,46950,46950,46950,46950,0
20250221,170700,4337091150,46950,46950,46950,46950,0
20250221,170600,4337091150,46950,46950,46950,46950,0
20250221,170500,4337091150,46950,46950,46950,46950,0
20250221,170400,4337091150,46950,46950,46950,46950,0
20250221,170300,4337091150,46950,46950,46950,46950,0
20250221,170200,4337091150,46950,46950,46950,46950,0
20250221,170100,4337091150,46950,46950,46950,46950,0
20250221,170000,4337091150,46950,46950,46950,46950,0
20250221,165900,4337091150,46950,46950,46950,46950,0
20250221,165800,4337091150,46950,46950,46950,46950,0
20250221,165700,4337091150,46950,46950,46950,46950,0
20250221,165600,4337091150,46950,46950,46950,46950,1813
20250221,165500,4337091150,46950,46950,46950,46950,0
20250221,165400,4337091150,46950,46950,46950,46950,0
20250221,165300,4337091150,46950,46950,46950,46950,0
20250221,165200,4337091150,46950,46950,46950,46950,0
20250221,165100,4337091150,46950,46950,46950,46950,0
20250221,165000,4337091150,46950,46950,46950,46950,0
20250221,164900,4337091150,46950,46950,46950,46950,0
20250221,164800,4337091150,46950,46950,46950,46950,0
20250221,164700,4337091150,46950,46950,46950,46950,0
20250221,164600,4337091150,46950,46950,46950,46950,0
20250221,164500,4337091150,46950,46950,46950,46950,0
20250221,164400,4337091150,46950,46950,46950,46950,0
20250221,164300,4337091150,46950,46950,46950,46950,0
20250221,164200,4337091150,46950,46950,46950,46950,0
20250221,164100,4337091150,46950,46950,46950,46950,0
20250221,164000,4337091150,46950,46950,46950,46950,0
20250221,163900,4337091150,46950,46950,46950,46950,0
20250221,163800,4337091150,46950,46950,46950,46950,0
20250221,163700,4337091150,46950,46950,46950,46950,0
20250221,163600,4337091150,46950,46950,46950,46950,0
20250221,163500,4337091150,46950,46950,46950,46950,0
20250221,163400,4337091150,46950,46950,46950,46950,0
20250221,163300,4337091150,46950,46950,46950,46950,0
20250221,163200,4337091150,46950,46950,46950,46950,0
20250221,163100,4337091150,46950,46950,46950,46950,0
20250221,163000,4337091150,46950,46950,46950,46950,0
20250221,162900,4337091150,46950,46950,46950,46950,0
20250221,162800,4337091150,46950,46950,46950,46950,0
20250221,162700,4337091150,46950,46950,46950,46950,0
20250221,162600,4337091150,46950,46950,46950,46950,1813
20250221,162500,4337091150,46950,46950,46950,46950,0
20250221,162400,4337091150,46950,46950,46950,46950,0
20250221,162300,4337091150,46950,46950,46950,46950,0
20250221,162200,4337091150,46950,46950,46950,46950,0
20250221,162100,4337091150,46950,46950,46950,46950,0
20250221,162000,4337091150,46950,46950,46950,46950,0
20250221,161900,4337091150,46950,46950,46950,46950,0
20250221,161800,4337091150,46950,46950,46950,46950,0
20250221,161700,4337091150,46950,46950,46950,46950,0
20250221,161600,4337091150,46950,46950,46950,46950,0
20250221,161500,4337091150,46950,46950,46950,46950,0
20250221,161400,4337091150,46950,46950,46950,46950,0
20250221,161300,4337091150,46950,46950,46950,46950,0
20250221,161200,4337091150,46950,46950,46950,46950,0
20250221,161100,4337091150,46950,46950,46950,46950,0
20250221,161000,4337091150,46950,46950,46950,46950,0
20250221,160900,4337091150,46950,46950,46950,46950,0
20250221,160800,4337091150,46950,46950,46950,46950,0
20250221,160700,4337091150,46950,46950,46950,46950,0
20250221,160600,4337091150,46950,46950,46950,46950,0
20250221,160500,4337091150,46950,46950,46950,46950,0
20250221,160400,4337091150,46950,46950,46950,46950,0
20250221,160300,4337091150,46950,46950,46950,46950,0
20250221,160200,4337091150,46950,46950,46950,46950,0
20250221,160100,4337091150,46950,46950,46950,46950,0
20250221,160000,4337091150,46950,46950,46950,46950,0
20250221,155900,4337091150,46950,46950,46950,46950,0
20250221,155800,4337091150,46950,46950,46950,46950,0
20250221,155700,4337091150,46950,46950,46950,46950,0
20250221,155600,4337091150,46950,46950,46950,46950,1813
20250221,155500,4337091150,46950,46950,46950,46950,0
20250221,155400,4337091150,46950,46950,46950,46950,0
20250221,155300,4337091150,46950,46950,46950,46950,0
20250221,155200,4337091150,46950,46950,46950,46950,0
20250221,155100,4337091150,46950,46950,46950,46950,0
20250221,155000,4337091150,46950,46950,46950,46950,0
20250221,154900,4337091150,46950,46950,46950,46950,0
20250221,154800,4337091150,46950,46950,46950,46950,0
20250221,154700,4337091150,46950,46950,46950,46950,0
20250221,154600,4337091150,46950,46950,46950,46950,0
20250221,154500,4337091150,46950,46950,46950,46950,0
20250221,154400,4337091150,46950,46950,46950,46950,0
20250221,154300,4337091150,46950,46950,46950,46950,0
20250221,154200,4337091150,46950,46950,46950,46950,0
20250221,154100,4337091150,46950,46950,46950,46950,0
20250221,154000,4337091150,46950,46950,46950,46950,0
20250221,153900,4337091150,46950,46950,46950,46950,0
20250221,153800,4337091150,46950,46950,46950,46950,0
20250221,153700,4337091150,46950,46950,46950,46950,0
20250221,153600,4337091150,46950,46950,46950,46950,0
20250221,153500,4337091150,46950,46950,46950,46950,0
20250221,153400,4337091150,46950,46950,46950,46950,0
20250221,153300,4337091150,46950,46950,46950,46950,0
20250221,153200,4337091150,46950,46950,46950,46950,0
20250221,153100,4337091150,46950,46950,46950,46950,0
20250221,153000,4337091150,46950,46950,46950,46950,1813
20250221,152900,4251970800,46900,46900,46900,46900,0
20250221,152800,4251970800,46900,46900,46900,46900,0
20250221,152700,4251970800,46900,46900,46900,46900,0
20250221,152600,4251970800,46900,46900,46900,46900,0
20250221,152500,4251970800,46900,46900,46900,46900,0
20250221,152400,4251970800,46900,46900,46900,46900,0
20250221,152300,4251970800,46900,46900,46900,46900,0
20250221,152200,4251970800,46900,46900,46900,46900,0
20250221,152100,4251970800,46900,46900,46900,46900,0
20250221,152000,4251970800,46900,46900,46900,46900,0
20250221,151900,4251970800,46900,46900,46900,46850,71
20250221,151800,4248643700,46900,46850,46900,46850,89
20250221,151700,4244471850,46850,46850,46900,46800,315
20250221,151600,4229723550,46850,46850,46900,46850,63
20250221,151500,4226770950,46900,46900,46900,46850,22
20250221,151400,4225739650,46850,46900,46900,46850,18
20250221,151300,4224896000,46850,46850,46900,46850,61
20250221,151200,4222037650,46850,46900,46900,46850,62
20250221,151100,4219132350,46850,46750,46900,46750,412
20250221,151000,4199846950,46750,46800,46800,46750,889
20250221,150900,4158258550,46800,46800,46850,46800,72
20250221,150800,4154888500,46800,46800,46850,46800,211
20250221,150700,4145012900,46850,46800,46850,46800,265
20250221,150600,4132610050,46800,46800,46850,46800,23
20250221,150500,4131533150,46800,46800,46850,46800,342
20250221,150400,4115511150,46850,46800,46850,46800,159
20250221,150300,4108068500,46800,46850,46850,46800,931
20250221,150200,4064451350,46900,46850,46900,46850,297
20250221,150100,4050536050,46850,46900,46900,46850,555
20250221,150000,4024508700,46900,46950,46950,46900,29
20250221,145900,4023147650,46900,46900,46950,46900,284
20250221,145800,4009826750,46900,46950,47000,46900,275
20250221,145700,3996924650,46900,47000,47000,46900,79
20250221,145600,3993214750,46900,46950,47000,46900,172
20250221,145500,3985137750,46950,46950,47050,46950,26
20250221,145400,3983915350,46950,47050,47050,46900,168
20250221,145300,3976022700,47000,46950,47000,46900,199
20250221,145200,3966679050,46950,46950,46950,46900,36
20250221,145100,3964989150,46950,46950,46950,46950,96
20250221,145000,3960481950,47000,47000,47000,47000,43
20250221,144900,3958460950,46900,46900,47000,46900,50
20250221,144800,3956111800,47000,46950,47000,46850,149
20250221,144700,3949120400,46950,47050,47050,46950,314
20250221,144600,3934367800,47000,46900,47000,46900,681
20250221,144500,3902417600,46850,46900,46900,46850,141
20250221,144400,3895810150,46900,46900,46900,46850,94
20250221,144300,3891403250,46900,46850,46900,46850,54
20250221,144200,3888871100,46900,46900,46900,46850,54
20250221,144100,3886338700,46900,46900,46900,46850,24
20250221,144000,3885213500,46900,46900,46900,46850,88
20250221,143900,3881088150,46850,46900,46900,46850,20
20250221,143800,3880150200,46900,46900,46900,46850,43
20250221,143700,3878133650,46900,46950,46950,46900,61
20250221,143600,3875271150,46950,46950,46950,46900,134
20250221,143500,3868984850,46950,46950,46950,46900,121
20250221,143400,3863307050,47000,47000,47000,46900,40
20250221,143300,3861427150,46900,47000,47000,46900,52
20250221,143200,3858984250,46950,46900,46950,46850,267
20250221,143100,3846459950,46900,46900,46900,46850,46
20250221,143000,3844302850,46900,46900,46900,46850,40
20250221,142900,3842426950,46900,46900,46900,46850,88
20250221,142800,3838303250,46900,46900,46900,46850,61
20250221,142700,3835442500,46900,46900,46900,46850,34
20250221,142600,3833848100,46850,46900,46900,46850,33
20250221,142500,3832300450,46900,46900,46900,46850,36
20250221,142400,3830612350,46850,46850,46900,46850,28
20250221,142300,3829299700,46900,46900,46900,46850,38
20250221,142200,3827517600,46900,46900,46900,46850,86
20250221,142100,3823485800,46850,46850,46900,46850,108
20250221,142000,3818422450,46900,46900,46900,46850,68
20250221,141900,3815234300,46850,46850,46900,46850,45
20250221,141800,3813125600,46900,46850,46900,46850,72
20250221,141700,3809750950,46850,46900,46900,46850,41
20250221,141600,3807828550,46850,46850,46900,46850,40
20250221,141500,3805952800,46900,46900,46950,46850,208
20250221,141400,3796196150,46950,46950,46950,46900,32
20250221,141300,3794693900,46900,46900,46950,46900,42
20250221,141200,3792723550,46950,46950,46950,46950,39
20250221,141100,3790892500,46950,47000,47000,46950,56
20250221,141000,3788262900,47000,46950,47000,46950,77
20250221,140900,3784646650,46950,47000,47000,46950,110
20250221,140800,3779481150,47000,47000,47000,46950,97
20250221,140700,3774924400,46950,47000,47000,46950,29
20250221,140600,3773561800,47000,47000,47000,46900,36
20250221,140500,3771869900,47000,46900,47000,46900,74
20250221,140400,3768397100,46900,46800,46950,46750,1185
20250221,140300,3712932650,46750,46800,46800,46750,41
20250221,140200,3711014700,46800,46800,46800,46750,43
20250221,140100,3709002450,46800,46800,46800,46750,105
20250221,140000,3704091800,46800,46800,46800,46750,20
20250221,135900,3703156200,46800,46800,46800,46750,21
20250221,135800,3702173550,46800,46750,46800,46750,48
20250221,135700,3699928800,46800,46850,46850,46800,109
20250221,135600,3694827000,46850,46800,46850,46800,13
20250221,135500,3694218250,46800,46800,46850,46800,19
20250221,135400,3693328600,46850,46800,46850,46800,75
20250221,135300,3689818100,46800,46850,46850,46800,72
20250221,135200,3686445350,46850,46800,46850,46800,83
20250221,135100,3682560400,46850,46800,46850,46800,4
20250221,135000,3682373050,46850,46850,46850,46800,14
20250221,134900,3681717200,46800,46800,46850,46800,30
20250221,134800,3680312750,46850,46850,46850,46800,82
20250221,134700,3676474200,46850,46800,46850,46800,52
20250221,134600,3674039700,46850,46850,46850,46800,20
20250221,134500,3673102850,46800,46800,46800,46800,73
20250221,134400,3669686450,46850,46850,46850,46800,120
20250221,134300,3664068900,46850,46850,46850,46800,105
20250221,134200,3659149750,46900,46850,46900,46850,237
20250221,134100,3648034700,46900,46900,46900,46850,71
20250221,134000,3644705250,46850,46850,46850,46850,33
20250221,133900,3643159200,46900,46900,46900,46850,115
20250221,133800,3637768100,46900,46900,46900,46850,11
20250221,133700,3637252250,46850,46850,46900,46850,14
20250221,133600,3636595850,46850,46850,46900,46800,258
20250221,133500,3624508000,46850,46900,46900,46850,85
20250221,133400,3620525250,46900,46850,46900,46850,12
20250221,133300,3619962550,46850,46900,46900,46850,127
20250221,133200,3614010000,46900,46850,46900,46850,29
20250221,133100,3612650250,46900,46900,46900,46850,36
20250221,133000,3610962050,46900,46900,46900,46900,37
20250221,132900,3609226750,46850,46850,46900,46850,75
20250221,132800,3605712850,46900,46900,46900,46850,48
20250221,132700,3603462250,46900,46900,46900,46900,81
20250221,132600,3599663350,46900,46850,46900,46850,94
20250221,132500,3595258150,46850,46850,46900,46850,25
20250221,132400,3594086200,46850,46900,46900,46850,18
20250221,132300,3593242150,46850,46850,46900,46850,4
20250221,132200,3593054700,46900,46900,46900,46900,16
20250221,132100,3592304300,46850,46900,46900,46850,51
20250221,132000,3589912700,46900,46900,46950,46900,18
20250221,131900,3589067800,46950,46900,46950,46900,31
20250221,131800,3587613150,46950,46950,46950,46900,120
20250221,131700,3581984400,46900,46950,46950,46900,11
20250221,131600,3581468300,46950,46950,46950,46900,155
20250221,131500,3574194800,46900,46900,46950,46900,43
20250221,131400,3572177650,46900,46950,46950,46850,19
20250221,131300,3571285950,46950,46850,46950,46850,14
20250221,131200,3570629050,46850,46900,46950,46850,104
20250221,131100,3565753600,46900,46850,46900,46850,247
20250221,131000,3554169700,46850,46850,46900,46850,12
20250221,130900,3553607000,46850,46900,46900,46850,21
20250221,130800,3552622450,46900,46900,46950,46900,29
20250221,130700,3551261850,46900,46950,46950,46900,26
20250221,130600,3550041850,46950,46950,46950,46950,4
20250221,130500,3549854050,46950,46900,46950,46900,13
20250221,130400,3549243850,46950,46900,46950,46900,16
20250221,130300,3548493300,46900,46950,46950,46900,11
20250221,130200,3547976900,46950,46900,46950,46900,16
20250221,130100,3547225750,46900,46900,46950,46900,43
20250221,130000,3545208800,46950,46950,46950,46900,23
20250221,125900,3544129150,46950,46900,46950,46900,15
20250221,125800,3543425100,46950,46950,46950,46950,28
20250221,125700,3542110500,46950,46900,46950,46900,36
20250221,125600,3540420800,46900,46900,46950,46900,302
20250221,125500,3526256750,46900,46850,46900,46850,7
20250221,125400,3525928500,46900,46850,46900,46850,24
20250221,125300,3524803050,46850,46850,46900,46850,30
20250221,125200,3523397050,46850,46900,46900,46850,17
20250221,125100,3522599900,46850,46850,46900,46850,38
20250221,125000,3520819050,46850,46900,46900,46850,86
20250221,124900,3516789700,46900,46850,46900,46850,41
20250221,124800,3514868400,46850,46900,46900,46850,17
20250221,124700,3514071400,46900,46850,46900,46850,46
20250221,124600,3511915650,46850,46850,46900,46850,35
20250221,124500,3510275250,46900,46950,46950,46850,73
20250221,124400,3506851600,46900,46900,46900,46900,3
20250221,124300,3506710900,46950,46950,46950,46900,61
20250221,124200,3503848950,46950,46950,47000,46950,17
20250221,124100,3503050150,47000,46950,47000,46950,35
20250221,124000,3501405400,46950,46950,47000,46950,126
20250221,123900,3495483950,46950,47000,47000,46950,46
20250221,123800,3493323800,46950,46950,46950,46950,4
20250221,123700,3493136000,47000,46850,47000,46850,402
20250221,123600,3474277850,46850,46950,46950,46850,684
20250221,123500,3442173650,47000,46950,47000,46950,30
20250221,123400,3440764100,47000,47000,47000,46950,74
20250221,123300,3437288400,47000,47000,47000,47000,8
20250221,123200,3436912400,47000,47000,47000,46950,28
20250221,123100,3435597000,46950,47000,47000,46950,22
20250221,123000,3434563050,47000,46950,47000,46950,34
20250221,122900,3432965100,47000,46950,47000,46950,51
20250221,122800,3430570050,46950,47000,47000,46950,104
20250221,122700,3425686600,46950,47000,47000,46950,8
20250221,122600,3425310850,47000,47000,47000,46950,11
20250221,122500,3424793900,47000,46950,47000,46950,22
20250221,122400,3423760100,46950,47000,47000,46950,24
20250221,122300,3422632800,47000,47000,47000,46950,153
20250221,122200,3415441850,46950,46950,46950,46950,43
20250221,122100,3413423000,47000,46950,47000,46950,28
20250221,122000,3412107050,47000,47000,47000,46950,28
20250221,121900,3410791750,47000,46950,47000,46950,56
20250221,121800,3408161400,46950,47000,47000,46950,23
20250221,121700,3407080900,47000,47000,47000,47000,11
20250221,121600,3406563900,47000,47000,47000,46950,34
20250221,121500,3404966150,47000,46950,47000,46950,103
20250221,121400,3400129650,47000,47000,47050,47000,196
20250221,121300,3390917050,47050,47000,47050,47000,14
20250221,121200,3390258450,47000,47000,47050,47000,85
20250221,121100,3386262850,47000,47050,47050,47000,11
20250221,121000,3385745700,47050,47000,47050,47000,13
20250221,120900,3385134150,47050,47000,47050,47000,13
20250221,120800,3384522600,47000,47000,47050,47000,71
20250221,120700,3381184950,47050,47050,47050,47000,62
20250221,120600,3378267900,47050,47050,47050,47000,17
20250221,120500,3377468200,47000,47000,47050,47000,8
20250221,120400,3377092050,47050,47050,47050,47000,33
20250221,120300,3375540050,47050,47050,47050,47000,20
20250221,120200,3374599200,47050,47050,47050,47050,16
20250221,120100,3373846400,47050,47000,47050,47000,20
20250221,120000,3372905750,47000,47050,47050,47000,85
20250221,115900,3368910700,47050,47050,47050,47000,12
20250221,115800,3368346150,47050,47000,47050,47000,51
20250221,115700,3365948500,47000,47100,47100,47000,46
20250221,115600,3363785700,47050,47100,47100,47050,63
20250221,115500,3360818600,47050,47000,47100,47000,14
20250221,115400,3360159450,47050,47150,47200,47000,126
20250221,115300,3354227300,47150,47100,47150,47050,204
20250221,115200,3344616300,47050,47100,47100,47050,40
20250221,115100,3342732650,47100,47050,47100,47050,23
20250221,115000,3341649750,47050,47050,47100,47050,75
20250221,114900,3338119500,47100,47000,47100,47000,238
20250221,114800,3326933350,46950,46950,46950,46950,6
20250221,114700,3326651650,47000,47000,47000,46950,22
20250221,114600,3325618100,47000,47000,47000,47000,47
20250221,114500,3323409100,47000,46950,47000,46950,266
20250221,114400,3310919450,46950,46950,47000,46950,53
20250221,114300,3308429000,46950,47050,47050,46950,61
20250221,114200,3305563600,47050,47000,47050,47000,43
20250221,114100,3303542050,47050,47050,47050,47050,12
20250221,114000,3302977450,47000,46950,47000,46950,194
20250221,113900,3293866200,47000,47000,47000,46950,71
20250221,113800,3290529350,47000,47000,47000,47000,40
20250221,113700,3288649350,47000,46950,47000,46950,160
20250221,113600,3281129700,46950,47000,47000,46950,65
20250221,113500,3278076850,47050,47050,47050,47000,91
20250221,113400,3273799200,47000,47050,47100,47000,79
20250221,113300,3270081800,47050,47150,47200,47050,356
20250221,113200,3253309750,47200,47050,47200,47050,1958
20250221,113100,3161094400,47050,47000,47050,47000,17
20250221,113000,3160294750,47050,47050,47100,47000,90
20250221,112900,3156059800,47050,46900,47100,46900,724
20250221,112800,3121991100,46900,46950,46950,46900,738
20250221,112700,3087343250,46950,47000,47000,46950,21
20250221,112600,3086356750,46950,47000,47000,46950,90
20250221,112500,3082127050,47050,47050,47050,47000,83
20250221,112400,3078223750,47050,47000,47050,46950,242
20250221,112300,3066843450,47000,46850,47000,46850,392
20250221,112200,3048423300,46850,46850,47000,46800,1290
20250221,112100,2987870750,46850,46800,46850,46800,216
20250221,112000,2977751500,46850,46800,46850,46800,96
20250221,111900,2973258150,46850,46850,46850,46800,20
20250221,111800,2972321450,46850,46800,46850,46800,14
20250221,111700,2971665750,46800,46850,46850,46800,121
20250221,111600,2966001400,46800,46800,46900,46800,54
20250221,111500,2963471300,46800,46800,46900,46800,322
20250221,111400,2948394050,46800,46650,46800,46650,505
20250221,111300,2924825250,46650,46650,46650,46650,202
20250221,111200,2915401950,46600,46600,46700,46600,113
20250221,111100,2910126150,46700,46700,46700,46700,44
20250221,111000,2908071350,46750,46550,46750,46550,660
20250221,110900,2877293100,46550,46550,46600,46550,22
20250221,110800,2876268150,46550,46550,46600,46550,139
20250221,110700,2869792650,46550,46550,46550,46550,6
20250221,110600,2869513350,46550,46600,46600,46550,27
20250221,110500,2868255250,46550,46550,46550,46550,19
20250221,110400,2867370800,46550,46550,46600,46550,159
20250221,110300,2859969000,46600,46550,46600,46550,5
20250221,110200,2859736050,46550,46550,46550,46550,144
20250221,110100,2853032850,46600,46600,46600,46550,134
20250221,110000,2846795000,46550,46550,46600,46550,21
20250221,105900,2845816950,46600,46600,46650,46550,210
20250221,105800,2836030900,46600,46650,46650,46600,71
20250221,105700,2832722200,46650,46650,46650,46650,303
20250221,105600,2818587250,46650,46700,46700,46650,831
20250221,105500,2779792050,46700,46700,46700,46700,10
20250221,105400,2779325050,46750,46700,46750,46700,152
20250221,105300,2772226550,46700,46750,46750,46700,23
20250221,105200,2771151400,46750,46700,46750,46700,8
20250221,105100,2770777650,46700,46750,46750,46700,177
20250221,105000,2762503300,46750,46750,46750,46700,94
20250221,104900,2758108850,46750,46750,46750,46700,145
20250221,104800,2751330450,46700,46700,46750,46700,28
20250221,104700,2750022300,46700,46750,46750,46700,5
20250221,104600,2749788650,46750,46700,46750,46700,141
20250221,104500,2743197450,46700,46650,46700,46600,797
20250221,104400,2706011450,46600,46600,46650,46600,20
20250221,104300,2705079400,46650,46600,46650,46600,98
20250221,104200,2700511950,46600,46600,46650,46600,54
20250221,104100,2697993200,46650,46600,46650,46600,294
20250221,104000,2684287750,46600,46600,46650,46600,208
20250221,103900,2674586800,46600,46600,46600,46550,92
20250221,103800,2670299700,46600,46600,46600,46600,47
20250221,103700,2668109500,46600,46600,46600,46550,93
20250221,103600,2663776500,46600,46600,46600,46550,73
20250221,103500,2660375350,46600,46550,46650,46500,169
20250221,103400,2652502500,46550,46500,46550,46500,35
20250221,103300,2650873700,46500,46450,46500,46450,417
20250221,103200,2631485100,46450,46500,46500,46450,56
20250221,103100,2628881200,46450,46500,46500,46450,101
20250221,103000,2624189700,46450,46450,46500,46450,487
20250221,102900,2601565950,46400,46400,46400,46350,175
20250221,102800,2593446500,46450,46400,46450,46400,386
20250221,102700,2575535300,46400,46450,46450,46400,81
20250221,102600,2571776150,46450,46400,46450,46400,195
20250221,102500,2562727900,46400,46400,46450,46400,82
20250221,102400,2558923000,46400,46400,46400,46400,140
20250221,102300,2552427000,46400,46400,46400,46400,133
20250221,102200,2546255800,46400,46450,46450,46400,265
20250221,102100,2533957450,46450,46500,46500,46450,498
20250221,102000,2510824100,46450,46500,46500,46450,514
20250221,101900,2486948550,46450,46450,46500,46450,129
20250221,101800,2480952650,46500,46450,46500,46450,224
20250221,101700,2470542000,46450,46450,46450,46450,331
20250221,101600,2455167050,46450,46500,46500,46350,3117
20250221,101500,2310336100,46500,46500,46550,46500,198
20250221,101400,2301121550,46500,46550,46550,46500,299
20250221,101300,2287209700,46550,46550,46550,46500,76
20250221,101200,2283672600,46500,46600,46600,46500,439
20250221,101100,2263238800,46600,46550,46600,46550,101
20250221,101000,2258536500,46550,46550,46550,46500,63
20250221,100900,2255604350,46500,46550,46550,46500,420
20250221,100800,2236065500,46550,46550,46550,46500,728
20250221,100700,2202187250,46500,46650,46650,46500,1795
20250221,100600,2118629950,46600,46650,46700,46600,2270
20250221,100500,2012815650,46650,46650,46650,46650,170
20250221,100400,2004885150,46650,46700,46700,46650,50
20250221,100300,2002552600,46700,46650,46700,46650,183
20250221,100200,1994014050,46700,46650,46700,46650,37
20250221,100100,1992286950,46700,46650,46700,46650,595
20250221,100000,1964522200,46650,46650,46700,46650,413
20250221,095900,1945247800,46650,46750,46750,46650,1617
20250221,095800,1869710750,46750,46800,46800,46750,346
20250221,095700,1853528250,46750,46800,46800,46750,91
20250221,095600,1849269500,46850,46750,46850,46750,96
20250221,095500,1844778400,46750,46800,46800,46750,557
20250221,095400,1818712650,46750,46800,46800,46750,210
20250221,095300,1808893350,46800,46750,46800,46750,209
20250221,095200,1799114350,46700,46750,46800,46700,813
20250221,095100,1761104000,46700,46700,46750,46650,546
20250221,095000,1735603350,46650,46800,46800,46650,744
20250221,094900,1700832550,46800,46750,46800,46750,247
20250221,094800,1689273050,46750,46850,46850,46750,686
20250221,094700,1657158750,46800,46650,46950,46650,2594
20250221,094600,1535833400,46650,46550,46700,46500,3394
20250221,094500,1377715800,46550,47150,47150,46500,6141
20250221,094400,1089882850,47150,47150,47200,47150,165
20250221,094300,1082101600,47150,47150,47150,47100,181
20250221,094200,1073567600,47150,47300,47350,47100,2891
20250221,094100,937101050,47300,47300,47350,47300,114
20250221,094000,931705700,47350,47350,47400,47300,127
20250221,093900,925693500,47350,47450,47450,47350,21
20250221,093800,924698100,47450,47350,47650,47300,688
20250221,093700,892022450,47400,47350,47450,47250,1529
20250221,093600,819707500,47400,47450,47450,47350,80
20250221,093500,815916650,47350,47400,47400,47350,29
20250221,093400,814542650,47400,47400,47400,47400,14
20250221,093300,813879050,47350,47350,47350,47350,139
20250221,093200,807297400,47350,47400,47400,47300,1095
20250221,093100,755462500,47400,47350,47400,47350,214
20250221,093000,745322750,47400,47400,47450,47400,360
20250221,092900,728248150,47400,47400,47400,47400,532
20250221,092800,703031350,47400,47550,47550,47400,1220
20250221,092700,645169100,47550,47600,47700,47550,94
20250221,092600,640695200,47500,47400,47500,47400,185
20250221,092500,631916100,47400,47450,47450,47400,413
20250221,092400,612330900,47500,47500,47500,47400,12
20250221,092300,611761300,47400,47500,47500,47400,13
20250221,092200,611145000,47400,47400,47500,47400,426
20250221,092100,590948650,47400,47550,47550,47400,1049
20250221,092000,541164550,47550,47450,47550,47450,177
20250221,091900,532760550,47500,47450,47500,47450,8
20250221,091800,532380800,47450,47500,47600,47400,1578
20250221,091700,457484950,47500,47550,47550,47500,47
20250221,091600,455251900,47500,47550,47550,47500,476
20250221,091500,432621100,47600,47950,47950,47600,649
20250221,091400,401650200,47950,47800,48000,47800,226
20250221,091300,390827550,47750,47700,47750,47700,120
20250221,091200,385098050,47700,47700,47700,47700,250
20250221,091100,373173050,47550,47500,47650,47500,192
20250221,091000,364035550,47500,47500,47550,47500,720
20250221,090900,329832900,47500,47550,47550,47500,464
20250221,090800,307781100,47550,47550,47550,47500,370
20250221,090700,290205800,47550,47550,47800,47500,943
20250221,090600,245356550,47500,47600,47600,47500,477
20250221,090500,222674450,47550,47750,47800,47550,636
20250221,090400,192372450,47650,47550,47700,47550,384
20250221,090300,174072850,47750,48000,48000,47500,1788
20250221,090200,88691050,47950,47950,48200,47950,253
20250221,090100,76548450,48200,47950,48200,47950,74
20250221,090000,72999650,47950,48600,48600,47950,1514
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 195600 4337091150 46950 46950 46950 46950 1813
3 20250221 195500 4337091150 46950 46950 46950 46950 0
4 20250221 195400 4337091150 46950 46950 46950 46950 0
5 20250221 195300 4337091150 46950 46950 46950 46950 0
6 20250221 195200 4337091150 46950 46950 46950 46950 0
7 20250221 195100 4337091150 46950 46950 46950 46950 0
8 20250221 195000 4337091150 46950 46950 46950 46950 0
9 20250221 194900 4337091150 46950 46950 46950 46950 0
10 20250221 194800 4337091150 46950 46950 46950 46950 0
11 20250221 194700 4337091150 46950 46950 46950 46950 0
12 20250221 194600 4337091150 46950 46950 46950 46950 0
13 20250221 194500 4337091150 46950 46950 46950 46950 0
14 20250221 194400 4337091150 46950 46950 46950 46950 0
15 20250221 194300 4337091150 46950 46950 46950 46950 0
16 20250221 194200 4337091150 46950 46950 46950 46950 0
17 20250221 194100 4337091150 46950 46950 46950 46950 0
18 20250221 194000 4337091150 46950 46950 46950 46950 0
19 20250221 193900 4337091150 46950 46950 46950 46950 0
20 20250221 193800 4337091150 46950 46950 46950 46950 0
21 20250221 193700 4337091150 46950 46950 46950 46950 0
22 20250221 193600 4337091150 46950 46950 46950 46950 0
23 20250221 193500 4337091150 46950 46950 46950 46950 0
24 20250221 193400 4337091150 46950 46950 46950 46950 0
25 20250221 193300 4337091150 46950 46950 46950 46950 0
26 20250221 193200 4337091150 46950 46950 46950 46950 0
27 20250221 193100 4337091150 46950 46950 46950 46950 0
28 20250221 193000 4337091150 46950 46950 46950 46950 0
29 20250221 192900 4337091150 46950 46950 46950 46950 0
30 20250221 192800 4337091150 46950 46950 46950 46950 0
31 20250221 192700 4337091150 46950 46950 46950 46950 0
32 20250221 192600 4337091150 46950 46950 46950 46950 1813
33 20250221 192500 4337091150 46950 46950 46950 46950 0
34 20250221 192400 4337091150 46950 46950 46950 46950 0
35 20250221 192300 4337091150 46950 46950 46950 46950 0
36 20250221 192200 4337091150 46950 46950 46950 46950 0
37 20250221 192100 4337091150 46950 46950 46950 46950 0
38 20250221 192000 4337091150 46950 46950 46950 46950 0
39 20250221 191900 4337091150 46950 46950 46950 46950 0
40 20250221 191800 4337091150 46950 46950 46950 46950 0
41 20250221 191700 4337091150 46950 46950 46950 46950 0
42 20250221 191600 4337091150 46950 46950 46950 46950 0
43 20250221 191500 4337091150 46950 46950 46950 46950 0
44 20250221 191400 4337091150 46950 46950 46950 46950 0
45 20250221 191300 4337091150 46950 46950 46950 46950 0
46 20250221 191200 4337091150 46950 46950 46950 46950 0
47 20250221 191100 4337091150 46950 46950 46950 46950 0
48 20250221 191000 4337091150 46950 46950 46950 46950 0
49 20250221 190900 4337091150 46950 46950 46950 46950 0
50 20250221 190800 4337091150 46950 46950 46950 46950 0
51 20250221 190700 4337091150 46950 46950 46950 46950 0
52 20250221 190600 4337091150 46950 46950 46950 46950 0
53 20250221 190500 4337091150 46950 46950 46950 46950 0
54 20250221 190400 4337091150 46950 46950 46950 46950 0
55 20250221 190300 4337091150 46950 46950 46950 46950 0
56 20250221 190200 4337091150 46950 46950 46950 46950 0
57 20250221 190100 4337091150 46950 46950 46950 46950 0
58 20250221 190000 4337091150 46950 46950 46950 46950 0
59 20250221 185900 4337091150 46950 46950 46950 46950 0
60 20250221 185800 4337091150 46950 46950 46950 46950 0
61 20250221 185700 4337091150 46950 46950 46950 46950 0
62 20250221 185600 4337091150 46950 46950 46950 46950 1813
63 20250221 185500 4337091150 46950 46950 46950 46950 0
64 20250221 185400 4337091150 46950 46950 46950 46950 0
65 20250221 185300 4337091150 46950 46950 46950 46950 0
66 20250221 185200 4337091150 46950 46950 46950 46950 0
67 20250221 185100 4337091150 46950 46950 46950 46950 0
68 20250221 185000 4337091150 46950 46950 46950 46950 0
69 20250221 184900 4337091150 46950 46950 46950 46950 0
70 20250221 184800 4337091150 46950 46950 46950 46950 0
71 20250221 184700 4337091150 46950 46950 46950 46950 0
72 20250221 184600 4337091150 46950 46950 46950 46950 0
73 20250221 184500 4337091150 46950 46950 46950 46950 0
74 20250221 184400 4337091150 46950 46950 46950 46950 0
75 20250221 184300 4337091150 46950 46950 46950 46950 0
76 20250221 184200 4337091150 46950 46950 46950 46950 0
77 20250221 184100 4337091150 46950 46950 46950 46950 0
78 20250221 184000 4337091150 46950 46950 46950 46950 0
79 20250221 183900 4337091150 46950 46950 46950 46950 0
80 20250221 183800 4337091150 46950 46950 46950 46950 0
81 20250221 183700 4337091150 46950 46950 46950 46950 0
82 20250221 183600 4337091150 46950 46950 46950 46950 0
83 20250221 183500 4337091150 46950 46950 46950 46950 0
84 20250221 183400 4337091150 46950 46950 46950 46950 0
85 20250221 183300 4337091150 46950 46950 46950 46950 0
86 20250221 183200 4337091150 46950 46950 46950 46950 0
87 20250221 183100 4337091150 46950 46950 46950 46950 0
88 20250221 183000 4337091150 46950 46950 46950 46950 0
89 20250221 182900 4337091150 46950 46950 46950 46950 0
90 20250221 182800 4337091150 46950 46950 46950 46950 0
91 20250221 182700 4337091150 46950 46950 46950 46950 0
92 20250221 182600 4337091150 46950 46950 46950 46950 1813
93 20250221 182500 4337091150 46950 46950 46950 46950 0
94 20250221 182400 4337091150 46950 46950 46950 46950 0
95 20250221 182300 4337091150 46950 46950 46950 46950 0
96 20250221 182200 4337091150 46950 46950 46950 46950 0
97 20250221 182100 4337091150 46950 46950 46950 46950 0
98 20250221 182000 4337091150 46950 46950 46950 46950 0
99 20250221 181900 4337091150 46950 46950 46950 46950 0
100 20250221 181800 4337091150 46950 46950 46950 46950 0
101 20250221 181700 4337091150 46950 46950 46950 46950 0
102 20250221 181600 4337091150 46950 46950 46950 46950 0
103 20250221 181500 4337091150 46950 46950 46950 46950 0
104 20250221 181400 4337091150 46950 46950 46950 46950 0
105 20250221 181300 4337091150 46950 46950 46950 46950 0
106 20250221 181200 4337091150 46950 46950 46950 46950 0
107 20250221 181100 4337091150 46950 46950 46950 46950 0
108 20250221 181000 4337091150 46950 46950 46950 46950 0
109 20250221 180900 4337091150 46950 46950 46950 46950 0
110 20250221 180800 4337091150 46950 46950 46950 46950 0
111 20250221 180700 4337091150 46950 46950 46950 46950 0
112 20250221 180600 4337091150 46950 46950 46950 46950 0
113 20250221 180500 4337091150 46950 46950 46950 46950 0
114 20250221 180400 4337091150 46950 46950 46950 46950 0
115 20250221 180300 4337091150 46950 46950 46950 46950 0
116 20250221 180200 4337091150 46950 46950 46950 46950 0
117 20250221 180100 4337091150 46950 46950 46950 46950 0
118 20250221 180000 4337091150 46950 46950 46950 46950 0
119 20250221 175900 4337091150 46950 46950 46950 46950 0
120 20250221 175800 4337091150 46950 46950 46950 46950 0
121 20250221 175700 4337091150 46950 46950 46950 46950 0
122 20250221 175600 4337091150 46950 46950 46950 46950 1813
123 20250221 175500 4337091150 46950 46950 46950 46950 0
124 20250221 175400 4337091150 46950 46950 46950 46950 0
125 20250221 175300 4337091150 46950 46950 46950 46950 0
126 20250221 175200 4337091150 46950 46950 46950 46950 0
127 20250221 175100 4337091150 46950 46950 46950 46950 0
128 20250221 175000 4337091150 46950 46950 46950 46950 0
129 20250221 174900 4337091150 46950 46950 46950 46950 0
130 20250221 174800 4337091150 46950 46950 46950 46950 0
131 20250221 174700 4337091150 46950 46950 46950 46950 0
132 20250221 174600 4337091150 46950 46950 46950 46950 0
133 20250221 174500 4337091150 46950 46950 46950 46950 0
134 20250221 174400 4337091150 46950 46950 46950 46950 0
135 20250221 174300 4337091150 46950 46950 46950 46950 0
136 20250221 174200 4337091150 46950 46950 46950 46950 0
137 20250221 174100 4337091150 46950 46950 46950 46950 0
138 20250221 174000 4337091150 46950 46950 46950 46950 0
139 20250221 173900 4337091150 46950 46950 46950 46950 0
140 20250221 173800 4337091150 46950 46950 46950 46950 0
141 20250221 173700 4337091150 46950 46950 46950 46950 0
142 20250221 173600 4337091150 46950 46950 46950 46950 0
143 20250221 173500 4337091150 46950 46950 46950 46950 0
144 20250221 173400 4337091150 46950 46950 46950 46950 0
145 20250221 173300 4337091150 46950 46950 46950 46950 0
146 20250221 173200 4337091150 46950 46950 46950 46950 0
147 20250221 173100 4337091150 46950 46950 46950 46950 0
148 20250221 173000 4337091150 46950 46950 46950 46950 0
149 20250221 172900 4337091150 46950 46950 46950 46950 0
150 20250221 172800 4337091150 46950 46950 46950 46950 0
151 20250221 172700 4337091150 46950 46950 46950 46950 0
152 20250221 172600 4337091150 46950 46950 46950 46950 1813
153 20250221 172500 4337091150 46950 46950 46950 46950 0
154 20250221 172400 4337091150 46950 46950 46950 46950 0
155 20250221 172300 4337091150 46950 46950 46950 46950 0
156 20250221 172200 4337091150 46950 46950 46950 46950 0
157 20250221 172100 4337091150 46950 46950 46950 46950 0
158 20250221 172000 4337091150 46950 46950 46950 46950 0
159 20250221 171900 4337091150 46950 46950 46950 46950 0
160 20250221 171800 4337091150 46950 46950 46950 46950 0
161 20250221 171700 4337091150 46950 46950 46950 46950 0
162 20250221 171600 4337091150 46950 46950 46950 46950 0
163 20250221 171500 4337091150 46950 46950 46950 46950 0
164 20250221 171400 4337091150 46950 46950 46950 46950 0
165 20250221 171300 4337091150 46950 46950 46950 46950 0
166 20250221 171200 4337091150 46950 46950 46950 46950 0
167 20250221 171100 4337091150 46950 46950 46950 46950 0
168 20250221 171000 4337091150 46950 46950 46950 46950 0
169 20250221 170900 4337091150 46950 46950 46950 46950 0
170 20250221 170800 4337091150 46950 46950 46950 46950 0
171 20250221 170700 4337091150 46950 46950 46950 46950 0
172 20250221 170600 4337091150 46950 46950 46950 46950 0
173 20250221 170500 4337091150 46950 46950 46950 46950 0
174 20250221 170400 4337091150 46950 46950 46950 46950 0
175 20250221 170300 4337091150 46950 46950 46950 46950 0
176 20250221 170200 4337091150 46950 46950 46950 46950 0
177 20250221 170100 4337091150 46950 46950 46950 46950 0
178 20250221 170000 4337091150 46950 46950 46950 46950 0
179 20250221 165900 4337091150 46950 46950 46950 46950 0
180 20250221 165800 4337091150 46950 46950 46950 46950 0
181 20250221 165700 4337091150 46950 46950 46950 46950 0
182 20250221 165600 4337091150 46950 46950 46950 46950 1813
183 20250221 165500 4337091150 46950 46950 46950 46950 0
184 20250221 165400 4337091150 46950 46950 46950 46950 0
185 20250221 165300 4337091150 46950 46950 46950 46950 0
186 20250221 165200 4337091150 46950 46950 46950 46950 0
187 20250221 165100 4337091150 46950 46950 46950 46950 0
188 20250221 165000 4337091150 46950 46950 46950 46950 0
189 20250221 164900 4337091150 46950 46950 46950 46950 0
190 20250221 164800 4337091150 46950 46950 46950 46950 0
191 20250221 164700 4337091150 46950 46950 46950 46950 0
192 20250221 164600 4337091150 46950 46950 46950 46950 0
193 20250221 164500 4337091150 46950 46950 46950 46950 0
194 20250221 164400 4337091150 46950 46950 46950 46950 0
195 20250221 164300 4337091150 46950 46950 46950 46950 0
196 20250221 164200 4337091150 46950 46950 46950 46950 0
197 20250221 164100 4337091150 46950 46950 46950 46950 0
198 20250221 164000 4337091150 46950 46950 46950 46950 0
199 20250221 163900 4337091150 46950 46950 46950 46950 0
200 20250221 163800 4337091150 46950 46950 46950 46950 0
201 20250221 163700 4337091150 46950 46950 46950 46950 0
202 20250221 163600 4337091150 46950 46950 46950 46950 0
203 20250221 163500 4337091150 46950 46950 46950 46950 0
204 20250221 163400 4337091150 46950 46950 46950 46950 0
205 20250221 163300 4337091150 46950 46950 46950 46950 0
206 20250221 163200 4337091150 46950 46950 46950 46950 0
207 20250221 163100 4337091150 46950 46950 46950 46950 0
208 20250221 163000 4337091150 46950 46950 46950 46950 0
209 20250221 162900 4337091150 46950 46950 46950 46950 0
210 20250221 162800 4337091150 46950 46950 46950 46950 0
211 20250221 162700 4337091150 46950 46950 46950 46950 0
212 20250221 162600 4337091150 46950 46950 46950 46950 1813
213 20250221 162500 4337091150 46950 46950 46950 46950 0
214 20250221 162400 4337091150 46950 46950 46950 46950 0
215 20250221 162300 4337091150 46950 46950 46950 46950 0
216 20250221 162200 4337091150 46950 46950 46950 46950 0
217 20250221 162100 4337091150 46950 46950 46950 46950 0
218 20250221 162000 4337091150 46950 46950 46950 46950 0
219 20250221 161900 4337091150 46950 46950 46950 46950 0
220 20250221 161800 4337091150 46950 46950 46950 46950 0
221 20250221 161700 4337091150 46950 46950 46950 46950 0
222 20250221 161600 4337091150 46950 46950 46950 46950 0
223 20250221 161500 4337091150 46950 46950 46950 46950 0
224 20250221 161400 4337091150 46950 46950 46950 46950 0
225 20250221 161300 4337091150 46950 46950 46950 46950 0
226 20250221 161200 4337091150 46950 46950 46950 46950 0
227 20250221 161100 4337091150 46950 46950 46950 46950 0
228 20250221 161000 4337091150 46950 46950 46950 46950 0
229 20250221 160900 4337091150 46950 46950 46950 46950 0
230 20250221 160800 4337091150 46950 46950 46950 46950 0
231 20250221 160700 4337091150 46950 46950 46950 46950 0
232 20250221 160600 4337091150 46950 46950 46950 46950 0
233 20250221 160500 4337091150 46950 46950 46950 46950 0
234 20250221 160400 4337091150 46950 46950 46950 46950 0
235 20250221 160300 4337091150 46950 46950 46950 46950 0
236 20250221 160200 4337091150 46950 46950 46950 46950 0
237 20250221 160100 4337091150 46950 46950 46950 46950 0
238 20250221 160000 4337091150 46950 46950 46950 46950 0
239 20250221 155900 4337091150 46950 46950 46950 46950 0
240 20250221 155800 4337091150 46950 46950 46950 46950 0
241 20250221 155700 4337091150 46950 46950 46950 46950 0
242 20250221 155600 4337091150 46950 46950 46950 46950 1813
243 20250221 155500 4337091150 46950 46950 46950 46950 0
244 20250221 155400 4337091150 46950 46950 46950 46950 0
245 20250221 155300 4337091150 46950 46950 46950 46950 0
246 20250221 155200 4337091150 46950 46950 46950 46950 0
247 20250221 155100 4337091150 46950 46950 46950 46950 0
248 20250221 155000 4337091150 46950 46950 46950 46950 0
249 20250221 154900 4337091150 46950 46950 46950 46950 0
250 20250221 154800 4337091150 46950 46950 46950 46950 0
251 20250221 154700 4337091150 46950 46950 46950 46950 0
252 20250221 154600 4337091150 46950 46950 46950 46950 0
253 20250221 154500 4337091150 46950 46950 46950 46950 0
254 20250221 154400 4337091150 46950 46950 46950 46950 0
255 20250221 154300 4337091150 46950 46950 46950 46950 0
256 20250221 154200 4337091150 46950 46950 46950 46950 0
257 20250221 154100 4337091150 46950 46950 46950 46950 0
258 20250221 154000 4337091150 46950 46950 46950 46950 0
259 20250221 153900 4337091150 46950 46950 46950 46950 0
260 20250221 153800 4337091150 46950 46950 46950 46950 0
261 20250221 153700 4337091150 46950 46950 46950 46950 0
262 20250221 153600 4337091150 46950 46950 46950 46950 0
263 20250221 153500 4337091150 46950 46950 46950 46950 0
264 20250221 153400 4337091150 46950 46950 46950 46950 0
265 20250221 153300 4337091150 46950 46950 46950 46950 0
266 20250221 153200 4337091150 46950 46950 46950 46950 0
267 20250221 153100 4337091150 46950 46950 46950 46950 0
268 20250221 153000 4337091150 46950 46950 46950 46950 1813
269 20250221 152900 4251970800 46900 46900 46900 46900 0
270 20250221 152800 4251970800 46900 46900 46900 46900 0
271 20250221 152700 4251970800 46900 46900 46900 46900 0
272 20250221 152600 4251970800 46900 46900 46900 46900 0
273 20250221 152500 4251970800 46900 46900 46900 46900 0
274 20250221 152400 4251970800 46900 46900 46900 46900 0
275 20250221 152300 4251970800 46900 46900 46900 46900 0
276 20250221 152200 4251970800 46900 46900 46900 46900 0
277 20250221 152100 4251970800 46900 46900 46900 46900 0
278 20250221 152000 4251970800 46900 46900 46900 46900 0
279 20250221 151900 4251970800 46900 46900 46900 46850 71
280 20250221 151800 4248643700 46900 46850 46900 46850 89
281 20250221 151700 4244471850 46850 46850 46900 46800 315
282 20250221 151600 4229723550 46850 46850 46900 46850 63
283 20250221 151500 4226770950 46900 46900 46900 46850 22
284 20250221 151400 4225739650 46850 46900 46900 46850 18
285 20250221 151300 4224896000 46850 46850 46900 46850 61
286 20250221 151200 4222037650 46850 46900 46900 46850 62
287 20250221 151100 4219132350 46850 46750 46900 46750 412
288 20250221 151000 4199846950 46750 46800 46800 46750 889
289 20250221 150900 4158258550 46800 46800 46850 46800 72
290 20250221 150800 4154888500 46800 46800 46850 46800 211
291 20250221 150700 4145012900 46850 46800 46850 46800 265
292 20250221 150600 4132610050 46800 46800 46850 46800 23
293 20250221 150500 4131533150 46800 46800 46850 46800 342
294 20250221 150400 4115511150 46850 46800 46850 46800 159
295 20250221 150300 4108068500 46800 46850 46850 46800 931
296 20250221 150200 4064451350 46900 46850 46900 46850 297
297 20250221 150100 4050536050 46850 46900 46900 46850 555
298 20250221 150000 4024508700 46900 46950 46950 46900 29
299 20250221 145900 4023147650 46900 46900 46950 46900 284
300 20250221 145800 4009826750 46900 46950 47000 46900 275
301 20250221 145700 3996924650 46900 47000 47000 46900 79
302 20250221 145600 3993214750 46900 46950 47000 46900 172
303 20250221 145500 3985137750 46950 46950 47050 46950 26
304 20250221 145400 3983915350 46950 47050 47050 46900 168
305 20250221 145300 3976022700 47000 46950 47000 46900 199
306 20250221 145200 3966679050 46950 46950 46950 46900 36
307 20250221 145100 3964989150 46950 46950 46950 46950 96
308 20250221 145000 3960481950 47000 47000 47000 47000 43
309 20250221 144900 3958460950 46900 46900 47000 46900 50
310 20250221 144800 3956111800 47000 46950 47000 46850 149
311 20250221 144700 3949120400 46950 47050 47050 46950 314
312 20250221 144600 3934367800 47000 46900 47000 46900 681
313 20250221 144500 3902417600 46850 46900 46900 46850 141
314 20250221 144400 3895810150 46900 46900 46900 46850 94
315 20250221 144300 3891403250 46900 46850 46900 46850 54
316 20250221 144200 3888871100 46900 46900 46900 46850 54
317 20250221 144100 3886338700 46900 46900 46900 46850 24
318 20250221 144000 3885213500 46900 46900 46900 46850 88
319 20250221 143900 3881088150 46850 46900 46900 46850 20
320 20250221 143800 3880150200 46900 46900 46900 46850 43
321 20250221 143700 3878133650 46900 46950 46950 46900 61
322 20250221 143600 3875271150 46950 46950 46950 46900 134
323 20250221 143500 3868984850 46950 46950 46950 46900 121
324 20250221 143400 3863307050 47000 47000 47000 46900 40
325 20250221 143300 3861427150 46900 47000 47000 46900 52
326 20250221 143200 3858984250 46950 46900 46950 46850 267
327 20250221 143100 3846459950 46900 46900 46900 46850 46
328 20250221 143000 3844302850 46900 46900 46900 46850 40
329 20250221 142900 3842426950 46900 46900 46900 46850 88
330 20250221 142800 3838303250 46900 46900 46900 46850 61
331 20250221 142700 3835442500 46900 46900 46900 46850 34
332 20250221 142600 3833848100 46850 46900 46900 46850 33
333 20250221 142500 3832300450 46900 46900 46900 46850 36
334 20250221 142400 3830612350 46850 46850 46900 46850 28
335 20250221 142300 3829299700 46900 46900 46900 46850 38
336 20250221 142200 3827517600 46900 46900 46900 46850 86
337 20250221 142100 3823485800 46850 46850 46900 46850 108
338 20250221 142000 3818422450 46900 46900 46900 46850 68
339 20250221 141900 3815234300 46850 46850 46900 46850 45
340 20250221 141800 3813125600 46900 46850 46900 46850 72
341 20250221 141700 3809750950 46850 46900 46900 46850 41
342 20250221 141600 3807828550 46850 46850 46900 46850 40
343 20250221 141500 3805952800 46900 46900 46950 46850 208
344 20250221 141400 3796196150 46950 46950 46950 46900 32
345 20250221 141300 3794693900 46900 46900 46950 46900 42
346 20250221 141200 3792723550 46950 46950 46950 46950 39
347 20250221 141100 3790892500 46950 47000 47000 46950 56
348 20250221 141000 3788262900 47000 46950 47000 46950 77
349 20250221 140900 3784646650 46950 47000 47000 46950 110
350 20250221 140800 3779481150 47000 47000 47000 46950 97
351 20250221 140700 3774924400 46950 47000 47000 46950 29
352 20250221 140600 3773561800 47000 47000 47000 46900 36
353 20250221 140500 3771869900 47000 46900 47000 46900 74
354 20250221 140400 3768397100 46900 46800 46950 46750 1185
355 20250221 140300 3712932650 46750 46800 46800 46750 41
356 20250221 140200 3711014700 46800 46800 46800 46750 43
357 20250221 140100 3709002450 46800 46800 46800 46750 105
358 20250221 140000 3704091800 46800 46800 46800 46750 20
359 20250221 135900 3703156200 46800 46800 46800 46750 21
360 20250221 135800 3702173550 46800 46750 46800 46750 48
361 20250221 135700 3699928800 46800 46850 46850 46800 109
362 20250221 135600 3694827000 46850 46800 46850 46800 13
363 20250221 135500 3694218250 46800 46800 46850 46800 19
364 20250221 135400 3693328600 46850 46800 46850 46800 75
365 20250221 135300 3689818100 46800 46850 46850 46800 72
366 20250221 135200 3686445350 46850 46800 46850 46800 83
367 20250221 135100 3682560400 46850 46800 46850 46800 4
368 20250221 135000 3682373050 46850 46850 46850 46800 14
369 20250221 134900 3681717200 46800 46800 46850 46800 30
370 20250221 134800 3680312750 46850 46850 46850 46800 82
371 20250221 134700 3676474200 46850 46800 46850 46800 52
372 20250221 134600 3674039700 46850 46850 46850 46800 20
373 20250221 134500 3673102850 46800 46800 46800 46800 73
374 20250221 134400 3669686450 46850 46850 46850 46800 120
375 20250221 134300 3664068900 46850 46850 46850 46800 105
376 20250221 134200 3659149750 46900 46850 46900 46850 237
377 20250221 134100 3648034700 46900 46900 46900 46850 71
378 20250221 134000 3644705250 46850 46850 46850 46850 33
379 20250221 133900 3643159200 46900 46900 46900 46850 115
380 20250221 133800 3637768100 46900 46900 46900 46850 11
381 20250221 133700 3637252250 46850 46850 46900 46850 14
382 20250221 133600 3636595850 46850 46850 46900 46800 258
383 20250221 133500 3624508000 46850 46900 46900 46850 85
384 20250221 133400 3620525250 46900 46850 46900 46850 12
385 20250221 133300 3619962550 46850 46900 46900 46850 127
386 20250221 133200 3614010000 46900 46850 46900 46850 29
387 20250221 133100 3612650250 46900 46900 46900 46850 36
388 20250221 133000 3610962050 46900 46900 46900 46900 37
389 20250221 132900 3609226750 46850 46850 46900 46850 75
390 20250221 132800 3605712850 46900 46900 46900 46850 48
391 20250221 132700 3603462250 46900 46900 46900 46900 81
392 20250221 132600 3599663350 46900 46850 46900 46850 94
393 20250221 132500 3595258150 46850 46850 46900 46850 25
394 20250221 132400 3594086200 46850 46900 46900 46850 18
395 20250221 132300 3593242150 46850 46850 46900 46850 4
396 20250221 132200 3593054700 46900 46900 46900 46900 16
397 20250221 132100 3592304300 46850 46900 46900 46850 51
398 20250221 132000 3589912700 46900 46900 46950 46900 18
399 20250221 131900 3589067800 46950 46900 46950 46900 31
400 20250221 131800 3587613150 46950 46950 46950 46900 120
401 20250221 131700 3581984400 46900 46950 46950 46900 11
402 20250221 131600 3581468300 46950 46950 46950 46900 155
403 20250221 131500 3574194800 46900 46900 46950 46900 43
404 20250221 131400 3572177650 46900 46950 46950 46850 19
405 20250221 131300 3571285950 46950 46850 46950 46850 14
406 20250221 131200 3570629050 46850 46900 46950 46850 104
407 20250221 131100 3565753600 46900 46850 46900 46850 247
408 20250221 131000 3554169700 46850 46850 46900 46850 12
409 20250221 130900 3553607000 46850 46900 46900 46850 21
410 20250221 130800 3552622450 46900 46900 46950 46900 29
411 20250221 130700 3551261850 46900 46950 46950 46900 26
412 20250221 130600 3550041850 46950 46950 46950 46950 4
413 20250221 130500 3549854050 46950 46900 46950 46900 13
414 20250221 130400 3549243850 46950 46900 46950 46900 16
415 20250221 130300 3548493300 46900 46950 46950 46900 11
416 20250221 130200 3547976900 46950 46900 46950 46900 16
417 20250221 130100 3547225750 46900 46900 46950 46900 43
418 20250221 130000 3545208800 46950 46950 46950 46900 23
419 20250221 125900 3544129150 46950 46900 46950 46900 15
420 20250221 125800 3543425100 46950 46950 46950 46950 28
421 20250221 125700 3542110500 46950 46900 46950 46900 36
422 20250221 125600 3540420800 46900 46900 46950 46900 302
423 20250221 125500 3526256750 46900 46850 46900 46850 7
424 20250221 125400 3525928500 46900 46850 46900 46850 24
425 20250221 125300 3524803050 46850 46850 46900 46850 30
426 20250221 125200 3523397050 46850 46900 46900 46850 17
427 20250221 125100 3522599900 46850 46850 46900 46850 38
428 20250221 125000 3520819050 46850 46900 46900 46850 86
429 20250221 124900 3516789700 46900 46850 46900 46850 41
430 20250221 124800 3514868400 46850 46900 46900 46850 17
431 20250221 124700 3514071400 46900 46850 46900 46850 46
432 20250221 124600 3511915650 46850 46850 46900 46850 35
433 20250221 124500 3510275250 46900 46950 46950 46850 73
434 20250221 124400 3506851600 46900 46900 46900 46900 3
435 20250221 124300 3506710900 46950 46950 46950 46900 61
436 20250221 124200 3503848950 46950 46950 47000 46950 17
437 20250221 124100 3503050150 47000 46950 47000 46950 35
438 20250221 124000 3501405400 46950 46950 47000 46950 126
439 20250221 123900 3495483950 46950 47000 47000 46950 46
440 20250221 123800 3493323800 46950 46950 46950 46950 4
441 20250221 123700 3493136000 47000 46850 47000 46850 402
442 20250221 123600 3474277850 46850 46950 46950 46850 684
443 20250221 123500 3442173650 47000 46950 47000 46950 30
444 20250221 123400 3440764100 47000 47000 47000 46950 74
445 20250221 123300 3437288400 47000 47000 47000 47000 8
446 20250221 123200 3436912400 47000 47000 47000 46950 28
447 20250221 123100 3435597000 46950 47000 47000 46950 22
448 20250221 123000 3434563050 47000 46950 47000 46950 34
449 20250221 122900 3432965100 47000 46950 47000 46950 51
450 20250221 122800 3430570050 46950 47000 47000 46950 104
451 20250221 122700 3425686600 46950 47000 47000 46950 8
452 20250221 122600 3425310850 47000 47000 47000 46950 11
453 20250221 122500 3424793900 47000 46950 47000 46950 22
454 20250221 122400 3423760100 46950 47000 47000 46950 24
455 20250221 122300 3422632800 47000 47000 47000 46950 153
456 20250221 122200 3415441850 46950 46950 46950 46950 43
457 20250221 122100 3413423000 47000 46950 47000 46950 28
458 20250221 122000 3412107050 47000 47000 47000 46950 28
459 20250221 121900 3410791750 47000 46950 47000 46950 56
460 20250221 121800 3408161400 46950 47000 47000 46950 23
461 20250221 121700 3407080900 47000 47000 47000 47000 11
462 20250221 121600 3406563900 47000 47000 47000 46950 34
463 20250221 121500 3404966150 47000 46950 47000 46950 103
464 20250221 121400 3400129650 47000 47000 47050 47000 196
465 20250221 121300 3390917050 47050 47000 47050 47000 14
466 20250221 121200 3390258450 47000 47000 47050 47000 85
467 20250221 121100 3386262850 47000 47050 47050 47000 11
468 20250221 121000 3385745700 47050 47000 47050 47000 13
469 20250221 120900 3385134150 47050 47000 47050 47000 13
470 20250221 120800 3384522600 47000 47000 47050 47000 71
471 20250221 120700 3381184950 47050 47050 47050 47000 62
472 20250221 120600 3378267900 47050 47050 47050 47000 17
473 20250221 120500 3377468200 47000 47000 47050 47000 8
474 20250221 120400 3377092050 47050 47050 47050 47000 33
475 20250221 120300 3375540050 47050 47050 47050 47000 20
476 20250221 120200 3374599200 47050 47050 47050 47050 16
477 20250221 120100 3373846400 47050 47000 47050 47000 20
478 20250221 120000 3372905750 47000 47050 47050 47000 85
479 20250221 115900 3368910700 47050 47050 47050 47000 12
480 20250221 115800 3368346150 47050 47000 47050 47000 51
481 20250221 115700 3365948500 47000 47100 47100 47000 46
482 20250221 115600 3363785700 47050 47100 47100 47050 63
483 20250221 115500 3360818600 47050 47000 47100 47000 14
484 20250221 115400 3360159450 47050 47150 47200 47000 126
485 20250221 115300 3354227300 47150 47100 47150 47050 204
486 20250221 115200 3344616300 47050 47100 47100 47050 40
487 20250221 115100 3342732650 47100 47050 47100 47050 23
488 20250221 115000 3341649750 47050 47050 47100 47050 75
489 20250221 114900 3338119500 47100 47000 47100 47000 238
490 20250221 114800 3326933350 46950 46950 46950 46950 6
491 20250221 114700 3326651650 47000 47000 47000 46950 22
492 20250221 114600 3325618100 47000 47000 47000 47000 47
493 20250221 114500 3323409100 47000 46950 47000 46950 266
494 20250221 114400 3310919450 46950 46950 47000 46950 53
495 20250221 114300 3308429000 46950 47050 47050 46950 61
496 20250221 114200 3305563600 47050 47000 47050 47000 43
497 20250221 114100 3303542050 47050 47050 47050 47050 12
498 20250221 114000 3302977450 47000 46950 47000 46950 194
499 20250221 113900 3293866200 47000 47000 47000 46950 71
500 20250221 113800 3290529350 47000 47000 47000 47000 40
501 20250221 113700 3288649350 47000 46950 47000 46950 160
502 20250221 113600 3281129700 46950 47000 47000 46950 65
503 20250221 113500 3278076850 47050 47050 47050 47000 91
504 20250221 113400 3273799200 47000 47050 47100 47000 79
505 20250221 113300 3270081800 47050 47150 47200 47050 356
506 20250221 113200 3253309750 47200 47050 47200 47050 1958
507 20250221 113100 3161094400 47050 47000 47050 47000 17
508 20250221 113000 3160294750 47050 47050 47100 47000 90
509 20250221 112900 3156059800 47050 46900 47100 46900 724
510 20250221 112800 3121991100 46900 46950 46950 46900 738
511 20250221 112700 3087343250 46950 47000 47000 46950 21
512 20250221 112600 3086356750 46950 47000 47000 46950 90
513 20250221 112500 3082127050 47050 47050 47050 47000 83
514 20250221 112400 3078223750 47050 47000 47050 46950 242
515 20250221 112300 3066843450 47000 46850 47000 46850 392
516 20250221 112200 3048423300 46850 46850 47000 46800 1290
517 20250221 112100 2987870750 46850 46800 46850 46800 216
518 20250221 112000 2977751500 46850 46800 46850 46800 96
519 20250221 111900 2973258150 46850 46850 46850 46800 20
520 20250221 111800 2972321450 46850 46800 46850 46800 14
521 20250221 111700 2971665750 46800 46850 46850 46800 121
522 20250221 111600 2966001400 46800 46800 46900 46800 54
523 20250221 111500 2963471300 46800 46800 46900 46800 322
524 20250221 111400 2948394050 46800 46650 46800 46650 505
525 20250221 111300 2924825250 46650 46650 46650 46650 202
526 20250221 111200 2915401950 46600 46600 46700 46600 113
527 20250221 111100 2910126150 46700 46700 46700 46700 44
528 20250221 111000 2908071350 46750 46550 46750 46550 660
529 20250221 110900 2877293100 46550 46550 46600 46550 22
530 20250221 110800 2876268150 46550 46550 46600 46550 139
531 20250221 110700 2869792650 46550 46550 46550 46550 6
532 20250221 110600 2869513350 46550 46600 46600 46550 27
533 20250221 110500 2868255250 46550 46550 46550 46550 19
534 20250221 110400 2867370800 46550 46550 46600 46550 159
535 20250221 110300 2859969000 46600 46550 46600 46550 5
536 20250221 110200 2859736050 46550 46550 46550 46550 144
537 20250221 110100 2853032850 46600 46600 46600 46550 134
538 20250221 110000 2846795000 46550 46550 46600 46550 21
539 20250221 105900 2845816950 46600 46600 46650 46550 210
540 20250221 105800 2836030900 46600 46650 46650 46600 71
541 20250221 105700 2832722200 46650 46650 46650 46650 303
542 20250221 105600 2818587250 46650 46700 46700 46650 831
543 20250221 105500 2779792050 46700 46700 46700 46700 10
544 20250221 105400 2779325050 46750 46700 46750 46700 152
545 20250221 105300 2772226550 46700 46750 46750 46700 23
546 20250221 105200 2771151400 46750 46700 46750 46700 8
547 20250221 105100 2770777650 46700 46750 46750 46700 177
548 20250221 105000 2762503300 46750 46750 46750 46700 94
549 20250221 104900 2758108850 46750 46750 46750 46700 145
550 20250221 104800 2751330450 46700 46700 46750 46700 28
551 20250221 104700 2750022300 46700 46750 46750 46700 5
552 20250221 104600 2749788650 46750 46700 46750 46700 141
553 20250221 104500 2743197450 46700 46650 46700 46600 797
554 20250221 104400 2706011450 46600 46600 46650 46600 20
555 20250221 104300 2705079400 46650 46600 46650 46600 98
556 20250221 104200 2700511950 46600 46600 46650 46600 54
557 20250221 104100 2697993200 46650 46600 46650 46600 294
558 20250221 104000 2684287750 46600 46600 46650 46600 208
559 20250221 103900 2674586800 46600 46600 46600 46550 92
560 20250221 103800 2670299700 46600 46600 46600 46600 47
561 20250221 103700 2668109500 46600 46600 46600 46550 93
562 20250221 103600 2663776500 46600 46600 46600 46550 73
563 20250221 103500 2660375350 46600 46550 46650 46500 169
564 20250221 103400 2652502500 46550 46500 46550 46500 35
565 20250221 103300 2650873700 46500 46450 46500 46450 417
566 20250221 103200 2631485100 46450 46500 46500 46450 56
567 20250221 103100 2628881200 46450 46500 46500 46450 101
568 20250221 103000 2624189700 46450 46450 46500 46450 487
569 20250221 102900 2601565950 46400 46400 46400 46350 175
570 20250221 102800 2593446500 46450 46400 46450 46400 386
571 20250221 102700 2575535300 46400 46450 46450 46400 81
572 20250221 102600 2571776150 46450 46400 46450 46400 195
573 20250221 102500 2562727900 46400 46400 46450 46400 82
574 20250221 102400 2558923000 46400 46400 46400 46400 140
575 20250221 102300 2552427000 46400 46400 46400 46400 133
576 20250221 102200 2546255800 46400 46450 46450 46400 265
577 20250221 102100 2533957450 46450 46500 46500 46450 498
578 20250221 102000 2510824100 46450 46500 46500 46450 514
579 20250221 101900 2486948550 46450 46450 46500 46450 129
580 20250221 101800 2480952650 46500 46450 46500 46450 224
581 20250221 101700 2470542000 46450 46450 46450 46450 331
582 20250221 101600 2455167050 46450 46500 46500 46350 3117
583 20250221 101500 2310336100 46500 46500 46550 46500 198
584 20250221 101400 2301121550 46500 46550 46550 46500 299
585 20250221 101300 2287209700 46550 46550 46550 46500 76
586 20250221 101200 2283672600 46500 46600 46600 46500 439
587 20250221 101100 2263238800 46600 46550 46600 46550 101
588 20250221 101000 2258536500 46550 46550 46550 46500 63
589 20250221 100900 2255604350 46500 46550 46550 46500 420
590 20250221 100800 2236065500 46550 46550 46550 46500 728
591 20250221 100700 2202187250 46500 46650 46650 46500 1795
592 20250221 100600 2118629950 46600 46650 46700 46600 2270
593 20250221 100500 2012815650 46650 46650 46650 46650 170
594 20250221 100400 2004885150 46650 46700 46700 46650 50
595 20250221 100300 2002552600 46700 46650 46700 46650 183
596 20250221 100200 1994014050 46700 46650 46700 46650 37
597 20250221 100100 1992286950 46700 46650 46700 46650 595
598 20250221 100000 1964522200 46650 46650 46700 46650 413
599 20250221 095900 1945247800 46650 46750 46750 46650 1617
600 20250221 095800 1869710750 46750 46800 46800 46750 346
601 20250221 095700 1853528250 46750 46800 46800 46750 91
602 20250221 095600 1849269500 46850 46750 46850 46750 96
603 20250221 095500 1844778400 46750 46800 46800 46750 557
604 20250221 095400 1818712650 46750 46800 46800 46750 210
605 20250221 095300 1808893350 46800 46750 46800 46750 209
606 20250221 095200 1799114350 46700 46750 46800 46700 813
607 20250221 095100 1761104000 46700 46700 46750 46650 546
608 20250221 095000 1735603350 46650 46800 46800 46650 744
609 20250221 094900 1700832550 46800 46750 46800 46750 247
610 20250221 094800 1689273050 46750 46850 46850 46750 686
611 20250221 094700 1657158750 46800 46650 46950 46650 2594
612 20250221 094600 1535833400 46650 46550 46700 46500 3394
613 20250221 094500 1377715800 46550 47150 47150 46500 6141
614 20250221 094400 1089882850 47150 47150 47200 47150 165
615 20250221 094300 1082101600 47150 47150 47150 47100 181
616 20250221 094200 1073567600 47150 47300 47350 47100 2891
617 20250221 094100 937101050 47300 47300 47350 47300 114
618 20250221 094000 931705700 47350 47350 47400 47300 127
619 20250221 093900 925693500 47350 47450 47450 47350 21
620 20250221 093800 924698100 47450 47350 47650 47300 688
621 20250221 093700 892022450 47400 47350 47450 47250 1529
622 20250221 093600 819707500 47400 47450 47450 47350 80
623 20250221 093500 815916650 47350 47400 47400 47350 29
624 20250221 093400 814542650 47400 47400 47400 47400 14
625 20250221 093300 813879050 47350 47350 47350 47350 139
626 20250221 093200 807297400 47350 47400 47400 47300 1095
627 20250221 093100 755462500 47400 47350 47400 47350 214
628 20250221 093000 745322750 47400 47400 47450 47400 360
629 20250221 092900 728248150 47400 47400 47400 47400 532
630 20250221 092800 703031350 47400 47550 47550 47400 1220
631 20250221 092700 645169100 47550 47600 47700 47550 94
632 20250221 092600 640695200 47500 47400 47500 47400 185
633 20250221 092500 631916100 47400 47450 47450 47400 413
634 20250221 092400 612330900 47500 47500 47500 47400 12
635 20250221 092300 611761300 47400 47500 47500 47400 13
636 20250221 092200 611145000 47400 47400 47500 47400 426
637 20250221 092100 590948650 47400 47550 47550 47400 1049
638 20250221 092000 541164550 47550 47450 47550 47450 177
639 20250221 091900 532760550 47500 47450 47500 47450 8
640 20250221 091800 532380800 47450 47500 47600 47400 1578
641 20250221 091700 457484950 47500 47550 47550 47500 47
642 20250221 091600 455251900 47500 47550 47550 47500 476
643 20250221 091500 432621100 47600 47950 47950 47600 649
644 20250221 091400 401650200 47950 47800 48000 47800 226
645 20250221 091300 390827550 47750 47700 47750 47700 120
646 20250221 091200 385098050 47700 47700 47700 47700 250
647 20250221 091100 373173050 47550 47500 47650 47500 192
648 20250221 091000 364035550 47500 47500 47550 47500 720
649 20250221 090900 329832900 47500 47550 47550 47500 464
650 20250221 090800 307781100 47550 47550 47550 47500 370
651 20250221 090700 290205800 47550 47550 47800 47500 943
652 20250221 090600 245356550 47500 47600 47600 47500 477
653 20250221 090500 222674450 47550 47750 47800 47550 636
654 20250221 090400 192372450 47650 47550 47700 47550 384
655 20250221 090300 174072850 47750 48000 48000 47500 1788
656 20250221 090200 88691050 47950 47950 48200 47950 253
657 20250221 090100 76548450 48200 47950 48200 47950 74
658 20250221 090000 72999650 47950 48600 48600 47950 1514